QPS HD（464A）の時価総額の推移
2025/12/01～2026/04/23
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 |
| 04/23 | 2,686 | 2,726 | 2,501 | 2,582 | -3.26% | 2,098,400 | 1438億4580万 | +4.03% | 287.69 | 9.57 |
| 04/22 | 2,783 | 2,793 | 2,652 | 2,669 | -2.95% | 2,316,600 | 1486億9265万 | +7.45% | 297.38 | 9.89 |
| 04/21 | 2,690 | 2,771 | 2,650 | 2,750 | +3.42% | 2,367,700 | 1532億525万 | +11.47% | 306.41 | 10.19 |
| 04/20 | 2,675 | 2,740 | 2,596 | 2,659 | +0.45% | 2,674,500 | 1481億3554万 | +8.57% | 296.27 | 9.85 |
| 04/17 | 2,677 | 2,714 | 2,581 | 2,647 | +0.65% | 2,059,500 | 1474億6701万 | +8.89% | 294.93 | 9.81 |
| 04/16 | 2,564 | 2,644 | 2,530 | 2,630 | +4.61% | 2,197,200 | 1465億1993万 | +9.22% | 293.04 | 9.75 |
| 04/15 | 2,645 | 2,745 | 2,496 | 2,514 | -3.68% | 3,758,500 | 1400億5745万 | +5.28% | 280.11 | 9.32 |
| 04/14 | 2,768 | 2,780 | 2,543 | 2,610 | -6.35% | 5,579,800 | 1454億571万 | +10.13% | 290.81 | 9.67 |
| 04/13 | 2,782 | 2,839 | 2,732 | 2,787 | -1.59% | 2,936,400 | 1552億6655万 | +18.95% | 310.53 | 10.33 |
| 04/10 | 2,665 | 2,854 | 2,660 | 2,832 | +9.22% | 5,242,000 | 1577億7355万 | +22.33% | 315.54 | 10.49 |
| 04/09 | 2,677 | 2,685 | 2,576 | 2,593 | -4.03% | 2,572,600 | 1444億5862万 | +13.43% | 288.91 | 9.61 |
| 04/08 | 2,554 | 2,715 | 2,512 | 2,702 | +10.11% | 3,994,200 | 1505億3112万 | +19.4% | 301.06 | 10.01 |
| 04/07 | 2,423 | 2,490 | 2,394 | 2,454 | +1.7% | 2,155,700 | 1367億1479万 | +9.55% | 273.43 | 9.09 |
| 04/06 | 2,370 | 2,463 | 2,366 | 2,413 | +5.05% | 1,995,200 | 1344億3064万 | +7.96% | 268.86 | 8.94 |
| 04/03 | 2,381 | 2,388 | 2,289 | 2,297 | +0.7% | 2,165,500 | 1279億6816万 | +3.14% | 255.93 | 8.51 |
| 04/02 | 2,303 | 2,449 | 2,269 | 2,281 | +2.2% | 4,100,700 | 1270億7679万 | +2.79% | 254.15 | 8.45 |
| 04/01 | 2,200 | 2,245 | 2,150 | 2,232 | +8.19% | 1,582,600 | 1243億4695万 | +1.09% | 248.69 | 8.27 |
| 03/31 | 2,134 | 2,155 | 2,063 | 2,063 | -3.28% | 1,903,700 | 1149億3179万 | -6.31% | 229.86 | 7.64 |
| 03/30 | 2,198 | 2,222 | 2,086 | 2,133 | -7.18% | 2,411,400 | 1188億3156万 | -3.18% | 237.66 | 7.9 |
| 03/27 | 2,347 | 2,400 | 2,281 | 2,298 | -2.75% | 1,653,900 | 1280億2387万 | +4.41% | 256.05 | 8.51 |
| 03/26 | 2,485 | 2,488 | 2,335 | 2,363 | -4.72% | 1,898,900 | 1316億4509万 | +7.8% | 263.29 | 8.76 |
| 03/25 | 2,345 | 2,504 | 2,300 | 2,480 | +9.01% | 2,293,000 | 1381億6328万 | +13.81% | 276.32 | 9.19 |
| 03/24 | 2,402 | 2,402 | 2,191 | 2,275 | -0.13% | 1,849,600 | 1101億3502万 | +5.32% | 253.48 | 8.43 |
| 03/23 | 2,470 | 2,484 | 2,260 | 2,278 | -8.99% | 2,703,800 | 1102億3583万 | +6.1% | 253.82 | 8.44 |
| 03/19 | 2,582 | 2,698 | 2,473 | 2,503 | -4.9% | 4,454,200 | 1211億2392万 | +17.18% | 278.89 | 9.27 |
| 03/18 | 2,404 | 2,632 | 2,402 | 2,632 | +16.46% | 5,297,200 | 1273億6642万 | +24.09% | 293.26 | 9.75 |
| 03/17 | 2,319 | 2,362 | 2,241 | 2,260 | -1.53% | 1,903,500 | 1093億6479万 | +7.77% | 251.81 | 8.37 |
| 03/16 | 2,200 | 2,327 | 2,188 | 2,295 | +3.61% | 1,762,100 | 1110億5849万 | +9.91% | 255.71 | 8.5 |
| 03/13 | 2,021 | 2,305 | 2,020 | 2,215 | +6.95% | 2,624,200 | 1071億8717万 | +6.75% | 246.8 | 8.21 |
| 03/12 | 2,080 | 2,117 | 2,048 | 2,071 | -2.77% | 902,900 | 1002億1879万 | +0.19% | 230.75 | 7.67 |
| 03/11 | 2,063 | 2,173 | 2,046 | 2,130 | +3.95% | 1,294,800 | 1030億7389万 | +3.35% | 237.33 | 7.89 |
| 03/10 | 2,000 | 2,084 | 1,981 | 2,049 | +5.29% | 1,207,200 | 991億5418万 | -0.1% | 228.3 | 7.59 |
| 03/09 | 2,000 | 2,049 | 1,890 | 1,946 | -6.4% | 2,197,600 | 941億6985万 | -4.7% | 216.83 | 7.21 |
| 03/06 | 2,066 | 2,104 | 2,005 | 2,079 | -1.28% | 1,146,100 | 1006億592万 | +2.01% | 231.64 | 7.7 |
| 03/05 | 2,101 | 2,155 | 2,033 | 2,106 | +4.78% | 2,114,200 | 1019億1249万 | +3.9% | 234.65 | 7.8 |
| 03/04 | 2,130 | 2,246 | 1,980 | 2,010 | -6.29% | 3,072,400 | 972億6691万 | -0.2% | 223.96 | 7.45 |
| 03/03 | 2,362 | 2,372 | 2,139 | 2,145 | -7.3% | 1,809,900 | 1037億9976万 | +7.2% | 239 | 7.95 |
| 03/02 | 2,201 | 2,345 | 2,181 | 2,314 | +4.75% | 2,334,200 | 1119億7793万 | +16.63% | 257.83 | 8.57 |
| 02/27 | 2,210 | 2,280 | 2,163 | 2,209 | +4.69% | 2,333,900 | 1068億9682万 | +12.76% | 246.13 | 7.11 |
| 02/26 | 2,010 | 2,127 | 1,997 | 2,110 | +4.98% | 1,664,600 | 1021億606万 | +8.71% | 235.1 | 6.79 |
| 02/25 | 2,100 | 2,130 | 1,997 | 2,010 | -2.76% | 1,434,600 | 972億6691万 | +4.25% | 223.96 | 6.47 |
| 02/24 | 2,124 | 2,219 | 2,056 | 2,067 | -1.48% | 3,479,200 | 1000億2523万 | +7.49% | 230.31 | 6.65 |
| 02/20 | 2,061 | 2,117 | 2,037 | 2,098 | +0.87% | 1,179,400 | 1013億9382万 | +9.79% | 233.76 | 6.74 |
| 02/19 | 2,060 | 2,080 | 2,021 | 2,080 | +0.24% | 782,100 | 1005億2390万 | +9.76% | 231.76 | 6.69 |
| 02/18 | 2,040 | 2,099 | 2,021 | 2,075 | +1.87% | 1,127,900 | 1002億8226万 | +10.43% | 231.2 | 6.67 |
| 02/17 | 2,023 | 2,063 | 1,992 | 2,037 | +1.19% | 1,365,400 | 984億4576万 | +9.28% | 226.96 | 6.55 |
| 02/16 | 1,964 | 2,037 | 1,953 | 2,013 | +3.28% | 1,187,300 | 972億8587万 | +8.87% | 224.29 | 6.47 |
| 02/13 | 2,000 | 2,035 | 1,945 | 1,949 | -2.74% | 1,337,200 | 941億9283万 | +6.15% | 217.16 | 6.26 |
| 02/12 | 2,127 | 2,127 | 1,975 | 2,004 | -5.25% | 1,855,600 | 968億5091万 | +9.81% | 223.29 | 6.44 |
| 02/10 | 2,055 | 2,123 | 2,050 | 2,115 | +3.27% | 1,804,800 | 1022億1541万 | +16.66% | 235.66 | 6.8 |
| 02/09 | 2,095 | 2,095 | 1,994 | 2,048 | +1.39% | 2,298,100 | 989億7738万 | +14.09% | 228.19 | 6.58 |
| 02/06 | 1,950 | 2,056 | 1,920 | 2,020 | +2.9% | 1,850,000 | 976億2417万 | +13.61% | 225.07 | 6.49 |
| 02/05 | 1,998 | 2,034 | 1,943 | 1,963 | -2.58% | 1,926,100 | 948億6943万 | +11.34% | 218.72 | 6.31 |
| 02/04 | 1,943 | 2,030 | 1,914 | 2,015 | +3.6% | 2,467,200 | 973億8253万 | +15.21% | 224.51 | 6.48 |
| 02/03 | 1,915 | 1,992 | 1,876 | 1,945 | +3.96% | 2,550,200 | 939億9951万 | +12.23% | 216.71 | 6.25 |
| 02/02 | 1,840 | 1,949 | 1,830 | 1,871 | +2.52% | 2,108,400 | 904億2318万 | +8.59% | 208.47 | 6.01 |
| 01/30 | 1,812 | 1,838 | 1,787 | 1,825 | -1.14% | 906,800 | 882億6万 | +6.48% | 203.34 | 5.87 |
| 01/29 | 1,791 | 1,864 | 1,758 | 1,846 | +2.56% | 1,401,300 | 892億1496万 | +8.14% | 205.68 | 5.93 |
| 01/28 | 1,788 | 1,818 | 1,763 | 1,800 | +1.24% | 1,197,300 | 869億9184万 | +6.01% | 200.56 | 5.79 |
| 01/27 | 1,741 | 1,789 | 1,715 | 1,778 | +5.14% | 1,508,900 | 859億2860万 | +5.33% | 198.11 | 5.72 |
| 01/26 | 1,693 | 1,728 | 1,667 | 1,691 | -1.74% | 932,300 | 817億2400万 | +0.54% | 188.41 | 5.44 |
| 01/23 | 1,683 | 1,736 | 1,680 | 1,721 | +2.14% | 924,700 | 831億7386万 | +2.38% | 191.76 | 5.53 |
| 01/22 | 1,755 | 1,755 | 1,685 | 1,685 | -4.26% | 1,158,200 | 814億3402万 | +0.18% | 187.74 | 5.42 |
| 01/21 | 1,706 | 1,780 | 1,705 | 1,760 | -1.46% | 1,121,500 | 848億5840万 | +4.33% | 196.1 | 5.64 |
| 01/20 | 1,863 | 1,870 | 1,781 | 1,786 | -5% | 1,473,500 | 861億1199万 | +5.74% | 199 | 5.73 |
| 01/19 | 1,780 | 1,907 | 1,734 | 1,880 | +6.52% | 2,801,100 | 906億4420万 | +11.24% | 209.47 | 6.03 |
| 01/16 | 1,740 | 1,787 | 1,727 | 1,765 | +3.52% | 1,829,000 | 850億9947万 | +4.5% | 196.66 | 5.66 |
| 01/15 | 1,730 | 1,739 | 1,692 | 1,705 | +2.03% | 1,204,600 | 822億657万 | +1.01% | 189.97 | 5.47 |
| 01/14 | 1,716 | 1,725 | 1,651 | 1,671 | -2.62% | 1,008,000 | 805億6726万 | -1.3% | 186.18 | 5.36 |
| 01/13 | 1,717 | 1,754 | 1,676 | 1,716 | +4% | 1,448,100 | 827億3694万 | +1.48% | 191.2 | 5.5 |
| 01/09 | 1,719 | 1,732 | 1,642 | 1,650 | -2.48% | 946,200 | 795億5475万 | -2.19% | 183.84 | 5.29 |
| 01/08 | 1,685 | 1,705 | 1,656 | 1,692 | +1.08% | 650,900 | 815億7978万 | +0.53% | 188.52 | 5.43 |
| 01/07 | 1,685 | 1,705 | 1,665 | 1,674 | -1.36% | 508,100 | 807億1191万 | -0.65% | 186.52 | 5.37 |
| 01/06 | 1,685 | 1,727 | 1,666 | 1,697 | +1.62% | 956,300 | 818億2085万 | - | 189.08 | 5.44 |
| 01/05 | 1,659 | 1,682 | 1,645 | 1,670 | +3.34% | 779,400 | 805億1905万 | - | 186.07 | 5.36 |
| 2025 |
| 12/30 | 1,655 | 1,659 | 1,606 | 1,616 | -1.58% | 600,800 | 779億1544万 | - | 180.06 | 5.18 |
| 12/29 | 1,622 | 1,675 | 1,597 | 1,642 | +1.67% | 762,500 | 791億6903万 | - | 182.95 | 5.27 |
| 12/26 | 1,601 | 1,634 | 1,591 | 1,615 | +0.19% | 1,210,100 | 778億6722万 | - | 179.94 | 5.18 |
| 12/25 | 1,696 | 1,720 | 1,608 | 1,612 | -4.95% | 1,782,400 | 777億2258万 | - | 179.61 | 5.17 |
| 12/24 | 1,672 | 1,734 | 1,661 | 1,696 | +1.86% | 1,275,200 | 817億7264万 | - | 188.97 | 5.44 |
| 12/23 | 1,633 | 1,673 | 1,616 | 1,665 | +1.15% | 754,200 | 802億7797万 | - | 185.52 | 5.34 |
| 12/22 | 1,668 | 1,690 | 1,630 | 1,646 | +1.11% | 1,143,900 | 793億6189万 | - | 183.4 | 5.28 |
| 12/19 | 1,563 | 1,643 | 1,532 | 1,628 | +5.92% | 1,306,000 | 784億9402万 | - | 181.39 | 5.22 |
| 12/18 | 1,600 | 1,620 | 1,535 | 1,537 | -6.39% | 1,263,700 | 741億645万 | - | 171.25 | 4.93 |
| 12/17 | 1,640 | 1,662 | 1,597 | 1,642 | -0.18% | 727,500 | 791億6903万 | - | 182.95 | 5.27 |
| 12/16 | 1,718 | 1,730 | 1,635 | 1,645 | -5.89% | 1,201,400 | 793億1367万 | - | 183.29 | 5.28 |
| 12/15 | 1,776 | 1,796 | 1,725 | 1,748 | -4.06% | 910,900 | 842億7982万 | - | 194.76 | 5.61 |
| 12/12 | 1,810 | 1,849 | 1,785 | 1,822 | +0.61% | 942,600 | 878億4773万 | - | 203.01 | 5.84 |
| 12/11 | 1,815 | 1,826 | 1,753 | 1,811 | -0.06% | 948,400 | 873億1736万 | - | 201.78 | 5.81 |
| 12/10 | 1,878 | 1,886 | 1,790 | 1,812 | -1.89% | 1,108,100 | 873億6558万 | - | 201.89 | 5.81 |
| 12/09 | 1,800 | 1,896 | 1,785 | 1,847 | +5.42% | 2,362,900 | 890億5310万 | - | 205.79 | 5.92 |
| 12/08 | 1,818 | 1,818 | 1,738 | 1,752 | -3.63% | 1,287,100 | 844億7268万 | - | 195.21 | 5.62 |
| 12/05 | 1,668 | 1,839 | 1,627 | 1,818 | +11.67% | 2,588,600 | 876億5487万 | - | 202.56 | 5.83 |
| 12/04 | 1,604 | 1,643 | 1,561 | 1,628 | +0.49% | 1,010,300 | 784億9402万 | - | 181.39 | 5.22 |
| 12/03 | 1,660 | 1,669 | 1,560 | 1,620 | +4.45% | 1,393,000 | 781億830万 | - | 180.5 | 5.2 |
| 12/02 | 1,682 | 1,694 | 1,551 | 1,551 | -10.86% | 1,039,900 | 737億6711万 | - | 172.81 | 4.91 |
| 12/01 | 1,798 | 1,836 | 1,711 | 1,740 | 0% | 620,800 | 827億5614万 | - | 193.87 | 5.5 |
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。
