時価総額
2025/12/01～2026/03/06
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 03/06 | 931 | 964 | 931 | 954 | +0.74% | 13,600 | 42億9300万 | -0.31% | 16.45 | 10.37 |
| 03/05 | 913 | 955 | 911 | 947 | +7.37% | 25,600 | 42億6150万 | -1.25% | 16.33 | 10.29 |
| 03/04 | 927 | 957 | 842 | 882 | -5.57% | 164,500 | 39億6900万 | -8.22% | 15.21 | 9.59 |
| 03/03 | 975 | 980 | 934 | 934 | -4.21% | 34,200 | 42億300万 | -3.31% | 16.1 | 10.15 |
| 03/02 | 984 | 994 | 968 | 975 | -1.22% | 19,900 | 43億8750万 | +0.52% | 16.81 | 10.6 |
| 02/27 | 945 | 989 | 945 | 987 | +4.44% | 25,600 | 44億4150万 | +1.54% | 17.02 | 10.73 |
| 02/26 | 926 | 974 | 926 | 945 | +1.18% | 18,500 | 42億5250万 | -2.88% | 16.29 | 10.27 |
| 02/25 | 926 | 950 | 925 | 934 | +0.97% | 18,400 | 42億300万 | -4.21% | 16.1 | 10.15 |
| 02/24 | 961 | 961 | 925 | 925 | -2.84% | 32,600 | 41億6250万 | -5.32% | 15.95 | 10.05 |
| 02/20 | 970 | 970 | 952 | 952 | -2.76% | 17,600 | 42億8400万 | -2.86% | 16.41 | 10.35 |
| 02/19 | 949 | 981 | 948 | 979 | +3.49% | 19,100 | 44億550万 | -0.41% | 16.88 | 10.64 |
| 02/18 | 944 | 963 | 944 | 946 | +0.32% | 15,600 | 42億5700万 | -3.76% | 16.31 | 10.28 |
| 02/17 | 948 | 975 | 938 | 943 | -1.36% | 67,900 | 42億4350万 | -4.46% | 16.26 | 10.25 |
| 02/16 | 944 | 959 | 940 | 956 | +2.03% | 15,200 | 43億200万 | -3.43% | 16.48 | 10.39 |
| 02/13 | 978 | 978 | 932 | 937 | -4.19% | 34,400 | 42億1650万 | -5.64% | 16.16 | 10.18 |
| 02/12 | 970 | 993 | 967 | 978 | +0.82% | 18,900 | 44億100万 | -1.81% | 16.86 | 10.63 |
| 02/10 | 953 | 978 | 942 | 970 | +1.89% | 23,000 | 43億6500万 | -2.9% | 16.72 | 10.54 |
| 02/09 | 968 | 971 | 950 | 952 | +0.74% | 22,400 | 42億8400万 | -4.8% | 16.41 | 10.35 |
| 02/06 | 939 | 960 | 925 | 945 | -0.21% | 26,100 | 42億5250万 | -5.5% | 16.29 | 10.27 |
| 02/05 | 919 | 962 | 913 | 947 | +1.94% | 54,800 | 42億6150万 | -5.39% | 16.33 | 10.29 |
| 02/04 | 993 | 993 | 929 | 929 | -6.45% | 103,300 | 41億8050万 | -7.38% | 16.02 | 10.1 |
| 02/03 | 1,006 | 1,008 | 993 | 993 | +0.2% | 18,200 | 44億6850万 | -1.1% | 17.12 | 10.79 |
| 02/02 | 1,020 | 1,036 | 989 | 991 | -1.69% | 58,600 | 44億5950万 | -1.2% | 17.09 | 10.77 |
| 01/30 | 1,000 | 1,010 | 985 | 1,008 | -0.88% | 87,300 | 45億3600万 | +0.7% | 17.38 | 10.96 |
| 01/29 | 1,007 | 1,018 | 970 | 1,017 | +2.21% | 42,200 | 45億7650万 | +2.01% | 17.53 | 11.05 |
| 01/28 | 1,015 | 1,015 | 990 | 995 | -1.78% | 36,400 | 44億7750万 | -0.2% | 17.16 | 10.81 |
| 01/27 | 1,008 | 1,029 | 997 | 1,013 | +0.3% | 55,500 | 45億5850万 | +1.5% | 17.47 | 11.01 |
| 01/26 | 1,011 | 1,027 | 995 | 1,010 | -1.66% | 39,600 | 45億4500万 | +1.2% | 17.41 | 10.98 |
| 01/23 | 1,025 | 1,039 | 1,014 | 1,027 | +0.79% | 29,900 | 46億2150万 | +2.91% | 17.71 | 11.16 |
| 01/22 | 1,009 | 1,047 | 995 | 1,019 | +1.19% | 63,800 | 45億8550万 | +1.8% | 17.57 | 11.08 |
| 01/21 | 992 | 1,011 | 988 | 1,007 | +0.4% | 28,200 | 45億3150万 | -0.4% | 17.36 | 10.94 |
| 01/20 | 992 | 1,016 | 982 | 1,003 | +1.01% | 42,700 | 45億1350万 | -1.67% | 17.29 | 10.9 |
| 01/19 | 995 | 1,016 | 974 | 993 | -0.3% | 56,500 | 44億6850万 | -3.59% | 17.12 | 10.79 |
| 01/16 | 1,010 | 1,011 | 980 | 996 | -2.26% | 54,300 | 44億8200万 | -4.23% | 17.17 | 10.83 |
| 01/15 | 984 | 1,020 | 984 | 1,019 | +3.56% | 42,200 | 45億8550万 | -3.14% | 17.57 | 11.08 |
| 01/14 | 1,048 | 1,084 | 971 | 984 | -4.93% | 142,500 | 44億2800万 | -6.99% | 16.97 | 10.69 |
| 01/13 | 1,045 | 1,069 | 1,018 | 1,035 | 0% | 82,600 | 46億5750万 | -3.18% | 17.84 | 11.25 |
| 01/09 | 1,021 | 1,040 | 1,010 | 1,035 | +2.48% | 45,300 | 46億5750万 | -4.43% | 17.84 | 11.25 |
| 01/08 | 1,025 | 1,040 | 990 | 1,010 | -1.17% | 73,700 | 45億4500万 | -8.43% | 17.41 | 10.98 |
| 01/07 | 1,042 | 1,052 | 1,010 | 1,022 | -3.49% | 82,800 | 45億9900万 | -8.42% | 17.62 | 11.11 |
| 01/06 | 983 | 1,066 | 983 | 1,059 | +8.17% | 147,100 | 47億6550万 | - | 18.26 | 11.51 |
| 01/05 | 963 | 990 | 926 | 979 | +2.41% | 107,000 | 44億550万 | - | 16.88 | 10.64 |
| 2025 |
| 12/30 | 984 | 985 | 936 | 956 | -3.43% | 147,500 | 43億200万 | - | 16.48 | 10.39 |
| 12/29 | 998 | 1,028 | 986 | 990 | +0.71% | 126,900 | 44億5500万 | - | 17.07 | 10.76 |
| 12/26 | 980 | 1,006 | 964 | 983 | +1.87% | 156,300 | 44億2350万 | - | 16.95 | 10.68 |
| 12/25 | 952 | 966 | 928 | 965 | +0.21% | 136,300 | 43億4250万 | - | 16.64 | 10.49 |
| 12/24 | 930 | 966 | 928 | 963 | +4% | 137,400 | 43億3350万 | - | 16.6 | 10.47 |
| 12/23 | 937 | 945 | 913 | 926 | -0.22% | 181,700 | 41億6700万 | - | 15.97 | 10.06 |
| 12/22 | 1,005 | 1,005 | 923 | 928 | -7.01% | 371,700 | 41億7600万 | - | 16 | 10.09 |
| 12/19 | 1,020 | 1,026 | 993 | 998 | -2.82% | 136,400 | 44億9100万 | - | 17.21 | 10.85 |
| 12/18 | 1,003 | 1,030 | 989 | 1,027 | +1.78% | 135,100 | 46億2150万 | - | 17.71 | 11.16 |
| 12/17 | 1,014 | 1,014 | 980 | 1,009 | -0.49% | 188,800 | 45億4050万 | - | 17.4 | 10.97 |
| 12/16 | 1,096 | 1,103 | 1,013 | 1,014 | -8.98% | 316,700 | 45億6300万 | - | 17.48 | 11.02 |
| 12/15 | 1,032 | 1,162 | 1,032 | 1,114 | -12.42% | 997,300 | 50億1300万 | - | 19.21 | 12.11 |
| 12/12 | 1,250 | 1,313 | 1,243 | 1,272 | +3.41% | 162,900 | 57億2400万 | - | 21.93 | 13.82 |
| 12/11 | 1,244 | 1,292 | 1,213 | 1,230 | -0.4% | 103,400 | 55億3500万 | - | 21.21 | 13.37 |
| 12/10 | 1,244 | 1,263 | 1,210 | 1,235 | -1.2% | 105,800 | 55億5750万 | - | 21.29 | 13.42 |
| 12/09 | 1,234 | 1,289 | 1,221 | 1,250 | -3.4% | 236,300 | 56億2500万 | - | 21.55 | 13.59 |
| 12/08 | 1,173 | 1,297 | 1,171 | 1,294 | +10.32% | 286,200 | 58億2300万 | - | 22.31 | 14.06 |
| 12/05 | 1,242 | 1,263 | 1,165 | 1,173 | -6.01% | 351,700 | 52億7850万 | - | 20.22 | 12.75 |
| 12/04 | 1,327 | 1,356 | 1,242 | 1,248 | -9.96% | 542,800 | 56億1600万 | - | 21.52 | 13.56 |
| 12/03 | 1,488 | 1,559 | 1,327 | 1,386 | -10.58% | 1,307,500 | 62億3700万 | - | 23.9 | 15.06 |
| 12/02 | 1,392 | 1,606 | 1,312 | 1,550 | +16.37% | 5,871,700 | 69億7500万 | - | 26.72 | 16.85 |
| 12/01 | 1,655 | 1,738 | 1,270 | 1,332 | 0% | 5,436,200 | 59億9400万 | - | 22.97 | 14.48 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
