時価総額
- 2009年12月30日
- 177億3100万
- 2010年12月30日
- 164億9174万
- 2011年12月30日
- 142億9920万
- 2012年12月28日
- 163億9641万
- 2013年12月30日
- 248億1049万
- 2014年12月30日
- 311億4699万
- 2015年12月30日
- 353億1710万
- 2016年12月30日
- 324億5592万
- 2017年12月29日
- 545億4021万
- 2018年12月28日
- 664億3155万
- 2019年12月30日
- 812億682万
- 2020年12月30日
- 780億4181万
- 2021年12月30日
- 1551億8699万
- 2022年12月30日
- 1458億5181万
- 2023年12月29日
- 1563億5047万
- 2024年12月30日
- 1641億3828万
- 2025年12月30日
- 1758億4443万
2025/10/07～2026/03/06
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 | 1,672 | 1,716 | 1,665 | 1,706 | +2.46% | 335,100 | 1626億2956万 | -4.75% | 12.82 | 2.41 |
| 03/05 | 1,680 | 1,691 | 1,647 | 1,665 | +1.28% | 357,200 | 1587億2112万 | -7.45% | 12.51 | 2.35 |
| 03/04 | 1,664 | 1,673 | 1,631 | 1,644 | -1.38% | 379,200 | 1567億1923万 | -9.17% | 12.35 | 2.32 |
| 03/03 | 1,735 | 1,735 | 1,665 | 1,667 | -5.34% | 263,700 | 1589億1177万 | -8.56% | 12.53 | 2.36 |
| 03/02 | 1,804 | 1,806 | 1,749 | 1,761 | -3.19% | 181,900 | 1678億7260万 | -4.03% | 13.23 | 2.49 |
| 02/27 | 1,836 | 1,837 | 1,799 | 1,819 | +1.28% | 299,600 | 1734億163万 | -1.25% | 13.67 | 2.57 |
| 02/26 | 1,750 | 1,820 | 1,742 | 1,796 | +3.1% | 256,600 | 1712億908万 | -2.76% | 13.5 | 2.54 |
| 02/25 | 1,757 | 1,757 | 1,726 | 1,742 | -0.06% | 204,400 | 1660億6137万 | -5.99% | 13.09 | 2.46 |
| 02/24 | 1,785 | 1,793 | 1,739 | 1,743 | -2.95% | 239,300 | 1661億5670万 | -6.39% | 13.1 | 2.46 |
| 02/20 | 1,815 | 1,822 | 1,788 | 1,796 | -1.21% | 200,300 | 1712億908万 | -4.06% | 13.5 | 2.54 |
| 02/19 | 1,822 | 1,829 | 1,795 | 1,818 | -0.16% | 292,300 | 1733億630万 | -3.25% | 13.66 | 2.57 |
| 02/18 | 1,777 | 1,827 | 1,755 | 1,821 | +2.25% | 276,500 | 1735億9228万 | -3.5% | 13.68 | 2.57 |
| 02/17 | 1,782 | 1,803 | 1,767 | 1,781 | +0.45% | 307,900 | 1697億7916万 | -6.07% | 13.38 | 2.52 |
| 02/16 | 1,761 | 1,781 | 1,746 | 1,773 | +1.31% | 326,600 | 1690億1654万 | -6.93% | 13.32 | 2.51 |
| 02/13 | 1,809 | 1,818 | 1,750 | 1,750 | -3.79% | 187,800 | 1668億2400万 | -8.57% | 13.15 | 2.47 |
| 02/12 | 1,839 | 1,859 | 1,806 | 1,819 | -2.68% | 285,500 | 1734億163万 | -5.46% | 13.67 | 2.57 |
| 02/10 | 1,817 | 1,882 | 1,816 | 1,869 | +3.66% | 333,500 | 1781億6803万 | -3.21% | 14.05 | 2.64 |
| 02/09 | 1,822 | 1,829 | 1,779 | 1,803 | +1.18% | 402,300 | 1718億7638万 | -6.77% | 13.55 | 2.55 |
| 02/06 | 1,853 | 1,865 | 1,772 | 1,782 | -2.99% | 529,400 | 1698億7449万 | -8.19% | 13.39 | 2.52 |
| 02/05 | 1,828 | 1,852 | 1,810 | 1,837 | +1.89% | 277,300 | 1751億1753万 | -5.79% | 13.8 | 2.6 |
| 02/04 | 1,874 | 1,880 | 1,802 | 1,803 | -4.6% | 424,600 | 1718億7638万 | -7.82% | 13.55 | 2.55 |
| 02/03 | 1,896 | 1,908 | 1,877 | 1,890 | 0% | 215,500 | 1801億6992万 | -3.77% | 14.2 | 2.67 |
| 02/02 | 1,902 | 1,933 | 1,890 | 1,890 | -0.32% | 251,300 | 1801億6992万 | -3.96% | 14.2 | 2.67 |
| 01/30 | 1,915 | 1,921 | 1,889 | 1,896 | -0.89% | 267,900 | 1807億4188万 | -3.81% | 14.25 | 2.68 |
| 01/29 | 1,900 | 1,916 | 1,883 | 1,913 | +0.31% | 178,600 | 1823億6246万 | -3.09% | 14.38 | 2.7 |
| 01/28 | 1,926 | 1,936 | 1,903 | 1,907 | -1.19% | 241,100 | 1817億9049万 | -3.49% | 14.33 | 2.69 |
| 01/27 | 1,951 | 1,958 | 1,929 | 1,930 | -1.63% | 189,400 | 1839億8304万 | -2.43% | 14.5 | 2.73 |
| 01/26 | 1,939 | 1,967 | 1,933 | 1,962 | 0% | 233,900 | 1870億3353万 | -0.86% | 14.74 | 2.77 |
| 01/23 | 1,963 | 1,976 | 1,945 | 1,962 | +0.77% | 213,200 | 1870億3353万 | -0.81% | 14.74 | 2.77 |
| 01/22 | 1,966 | 1,983 | 1,941 | 1,947 | +0.21% | 222,100 | 1856億361万 | -1.57% | 14.63 | 2.75 |
| 01/21 | 1,925 | 1,949 | 1,922 | 1,943 | -0.31% | 197,500 | 1852億2230万 | -1.82% | 14.6 | 2.75 |
| 01/20 | 1,958 | 1,967 | 1,943 | 1,949 | -0.56% | 165,400 | 1857億9427万 | -1.47% | 14.65 | 2.75 |
| 01/19 | 1,983 | 1,994 | 1,959 | 1,960 | -1.36% | 158,000 | 1868億4288万 | -0.91% | 14.73 | 2.77 |
| 01/16 | 1,997 | 2,007 | 1,977 | 1,987 | 0% | 226,400 | 1894億1673万 | +0.51% | 14.93 | 2.81 |
| 01/15 | 2,000 | 2,023 | 1,977 | 1,987 | -1.73% | 275,700 | 1894億1673万 | +0.56% | 14.93 | 2.81 |
| 01/14 | 2,019 | 2,042 | 2,010 | 2,022 | -0.25% | 109,400 | 1927億5321万 | +2.38% | 15.2 | 2.86 |
| 01/13 | 2,020 | 2,033 | 2,004 | 2,027 | +0.95% | 102,000 | 1932億2985万 | +2.79% | 15.23 | 2.86 |
| 01/09 | 2,007 | 2,020 | 1,997 | 2,008 | +0.3% | 107,000 | 1914億1862万 | +1.93% | 15.09 | 2.84 |
| 01/08 | 2,006 | 2,013 | 1,991 | 2,002 | +0.3% | 106,000 | 1908億4665万 | +1.68% | 15.04 | 2.83 |
| 01/07 | 1,995 | 2,019 | 1,973 | 1,996 | -0.05% | 113,700 | 1902億7468万 | +1.27% | 15 | 2.82 |
| 01/06 | 1,963 | 2,000 | 1,956 | 1,997 | +2.04% | 148,800 | 1903億7001万 | +1.22% | 15.01 | 2.82 |
| 01/05 | 1,984 | 1,996 | 1,941 | 1,957 | -1.31% | 137,700 | 1865億5689万 | -1.01% | 14.71 | 2.77 |
| 2025 | ||||||||||
| 12/30 | 1,995 | 1,997 | 1,975 | 1,983 | -0.35% | 104,800 | 1890億3542万 | +0.1% | 15.01 | 2.8 |
| 12/29 | 1,984 | 1,997 | 1,965 | 1,990 | -0.55% | 143,200 | 1897億272万 | +0.3% | 15.07 | 2.81 |
| 12/26 | 1,995 | 2,016 | 1,992 | 2,001 | +0.3% | 162,300 | 1907億5132万 | +0.7% | 15.15 | 2.83 |
| 12/25 | 1,995 | 2,007 | 1,978 | 1,995 | +0.5% | 153,600 | 1901億7936万 | +0.35% | 15.1 | 2.82 |
| 12/24 | 1,975 | 2,006 | 1,974 | 1,985 | +0.35% | 122,100 | 1892億2608万 | -0.2% | 15.03 | 2.8 |
| 12/23 | 1,953 | 2,009 | 1,953 | 1,978 | +1.28% | 175,100 | 1885億5878万 | -0.65% | 14.98 | 2.8 |
| 12/22 | 1,977 | 1,983 | 1,938 | 1,953 | -1.11% | 242,200 | 1861億7558万 | -2.15% | 14.79 | 2.76 |
| 12/19 | 1,959 | 1,983 | 1,959 | 1,975 | +0.77% | 224,800 | 1882億7280万 | -1.35% | 14.95 | 2.79 |
| 12/18 | 1,946 | 1,968 | 1,943 | 1,960 | +0.87% | 151,900 | 1868億4288万 | -2.39% | 14.84 | 2.77 |
| 12/17 | 1,940 | 1,945 | 1,923 | 1,943 | -0.31% | 142,200 | 1852億2230万 | -3.53% | 14.71 | 2.75 |
| 12/16 | 1,941 | 1,955 | 1,932 | 1,949 | -0.92% | 144,700 | 1857億9427万 | -3.61% | 14.76 | 2.75 |
| 12/15 | 1,959 | 1,975 | 1,949 | 1,967 | +0.56% | 104,100 | 1875億1017万 | -3.15% | 14.89 | 2.78 |
| 12/12 | 1,935 | 1,956 | 1,934 | 1,956 | +1.45% | 152,400 | 1864億6156万 | -3.98% | 14.81 | 2.76 |
| 12/11 | 1,942 | 1,956 | 1,921 | 1,928 | -0.72% | 145,600 | 1837億9238万 | -5.63% | 14.6 | 2.72 |
| 12/10 | 1,951 | 1,957 | 1,935 | 1,942 | +0.62% | 224,400 | 1851億2697万 | -5.31% | 14.7 | 2.74 |
| 12/09 | 1,956 | 1,959 | 1,913 | 1,930 | -1.63% | 248,700 | 1839億8304万 | -6.27% | 14.61 | 2.73 |
| 12/08 | 1,955 | 1,981 | 1,950 | 1,962 | +0.15% | 190,600 | 1870億3353万 | -5.17% | 14.86 | 2.77 |
| 12/05 | 1,964 | 1,973 | 1,944 | 1,959 | -0.51% | 193,400 | 1867億4755万 | -5.64% | 14.83 | 2.77 |
| 12/04 | 1,958 | 1,982 | 1,955 | 1,969 | +0.31% | 198,800 | 1877億83万 | -5.38% | 14.91 | 2.78 |
| 12/03 | 1,985 | 1,992 | 1,963 | 1,963 | -1.6% | 221,100 | 1871億2886万 | -6.03% | 14.86 | 2.77 |
| 12/02 | 2,031 | 2,041 | 1,989 | 1,995 | -1.92% | 195,400 | 1901億7936万 | -4.95% | 15.1 | 2.82 |
| 12/01 | 2,100 | 2,119 | 2,034 | 2,034 | -0.93% | 191,300 | 1938億9715万 | -3.46% | 15.4 | 2.87 |
| 11/28 | 2,092 | 2,109 | 2,053 | 2,053 | -2.24% | 173,500 | 1957億838万 | -2.84% | 15.54 | 2.9 |
| 11/27 | 2,079 | 2,100 | 2,070 | 2,100 | +1.65% | 96,600 | 2001億8880万 | -0.85% | 15.9 | 2.97 |
| 11/26 | 2,061 | 2,068 | 2,031 | 2,066 | +1.52% | 185,900 | 1969億4764万 | -2.64% | 15.64 | 2.92 |
| 11/25 | 2,075 | 2,078 | 2,027 | 2,035 | -2.21% | 163,900 | 1939億9248万 | -4.28% | 15.41 | 2.88 |
| 11/21 | 2,025 | 2,081 | 2,025 | 2,081 | +2.87% | 193,900 | 1983億7756万 | -2.3% | 15.76 | 2.94 |
| 11/20 | 2,028 | 2,029 | 2,007 | 2,023 | +0.45% | 191,100 | 1928億4854万 | -5.2% | 15.32 | 2.86 |
| 11/19 | 2,051 | 2,051 | 2,006 | 2,014 | -1.8% | 187,700 | 1919億9059万 | -5.89% | 15.25 | 2.85 |
| 11/18 | 2,070 | 2,080 | 2,038 | 2,051 | -1.87% | 171,000 | 1955億1772万 | -4.38% | 15.53 | 2.9 |
| 11/17 | 2,109 | 2,116 | 2,076 | 2,090 | -1.09% | 140,800 | 1992億3552万 | -2.88% | 15.82 | 2.95 |
| 11/14 | 2,116 | 2,130 | 2,097 | 2,113 | -0.28% | 116,100 | 2014億2806万 | -2.13% | 16 | 2.99 |
| 11/13 | 2,139 | 2,146 | 2,109 | 2,119 | +0.24% | 120,600 | 2020億3万 | -2.12% | 16.04 | 2.99 |
| 11/12 | 2,137 | 2,153 | 2,105 | 2,114 | -1.63% | 152,400 | 2015億2339万 | -2.67% | 16.01 | 2.99 |
| 11/11 | 2,155 | 2,160 | 2,119 | 2,149 | -0.14% | 84,700 | 2048億5987万 | -1.38% | 16.27 | 3.04 |
| 11/10 | 2,146 | 2,152 | 2,112 | 2,152 | +0.8% | 80,800 | 2051億4585万 | -1.37% | 16.29 | 3.04 |
| 11/07 | 2,110 | 2,140 | 2,110 | 2,135 | +1.43% | 115,700 | 2035億2528万 | -2.2% | 16.16 | 3.02 |
| 11/06 | 2,126 | 2,136 | 2,095 | 2,105 | -1.17% | 118,800 | 2006億6544万 | -3.79% | 15.94 | 2.97 |
| 11/05 | 2,125 | 2,142 | 2,084 | 2,130 | -0.05% | 90,600 | 2030億4864万 | -3.05% | 16.13 | 3.01 |
| 11/04 | 2,139 | 2,151 | 2,125 | 2,131 | -2.07% | 125,900 | 2031億4396万 | -3.31% | 16.13 | 3.01 |
| 10/31 | 2,150 | 2,176 | 2,138 | 2,176 | +2.02% | 164,400 | 2074億3372万 | -1.67% | 16.48 | 3.07 |
| 10/30 | 2,131 | 2,156 | 2,126 | 2,133 | +1.33% | 140,100 | 2033億3462万 | -3.79% | 16.15 | 3.01 |
| 10/29 | 2,154 | 2,154 | 2,089 | 2,105 | -2.73% | 166,300 | 2006億6544万 | -5.31% | 15.94 | 2.97 |
| 10/28 | 2,220 | 2,229 | 2,151 | 2,164 | -2.13% | 179,800 | 2062億8979万 | -2.96% | 16.38 | 3.06 |
| 10/27 | 2,199 | 2,233 | 2,185 | 2,211 | +1.01% | 173,400 | 2107億7020万 | -1.07% | 16.74 | 3.12 |
| 10/24 | 2,149 | 2,190 | 2,116 | 2,189 | -0.27% | 317,500 | 2086億7299万 | -2.19% | 16.57 | 3.09 |
| 10/23 | 2,035 | 2,197 | 2,025 | 2,195 | +0.92% | 547,000 | 2092億4496万 | -2.05% | 16.62 | 3.1 |
| 10/22 | 2,200 | 2,212 | 2,143 | 2,175 | -1.05% | 473,400 | 2073億3840万 | -3.12% | 16.47 | 3.07 |
| 10/21 | 2,173 | 2,206 | 2,159 | 2,198 | +1.43% | 168,900 | 2095億3094万 | -2.27% | 16.64 | 3.11 |
| 10/20 | 2,171 | 2,174 | 2,155 | 2,167 | +1.64% | 98,300 | 2065億7577万 | -3.73% | 16.41 | 3.06 |
| 10/17 | 2,158 | 2,168 | 2,126 | 2,132 | -1.75% | 88,300 | 2032億3929万 | -5.45% | 16.14 | 3.01 |
| 10/16 | 2,176 | 2,194 | 2,160 | 2,170 | -0.46% | 101,000 | 2068億6176万 | -3.98% | 16.43 | 3.07 |
| 10/15 | 2,168 | 2,184 | 2,161 | 2,180 | +1.44% | 116,500 | 2078億1504万 | -3.63% | 16.51 | 3.08 |
| 10/14 | 2,181 | 2,198 | 2,134 | 2,149 | -2.98% | 202,800 | 2048億5987万 | -5% | 16.27 | 3.04 |
| 10/10 | 2,232 | 2,248 | 2,211 | 2,215 | -2.34% | 106,500 | 2111億5152万 | -2.16% | 16.77 | 3.13 |
| 10/09 | 2,256 | 2,268 | 2,235 | 2,268 | +0.04% | 97,800 | 2162億390万 | +0.18% | 17.17 | 3.2 |
| 10/08 | 2,286 | 2,303 | 2,265 | 2,267 | -0.61% | 89,200 | 2161億857万 | +0.27% | 17.16 | 3.2 |
| 10/07 | 2,278 | 2,281 | 2,248 | 2,281 | -0.39% | 116,500 | 2174億4316万 | +0.97% | 17.27 | 3.22 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 220 44,000 6/15 | 146 29,100 2/24 | 561,200 2,806 12/24 | - | - | 177億3100万 12/30 |
| 2010年 12月期 | 190 37,950 4/27 | 139 27,850 8/17 | 410,600 2,053 2/26 | 180億8848万 | 132億7442万 | 164億9174万 12/30 |
| 2011年 12月期 | 225 44,950 1/17 | 121 24,160 3/15 | 1,153,400 5,767 1/17 | 214億2496万 | 115億1562万 | 142億9920万 12/30 |
| 2012年 12月期 | 186 37,050 3/13 37,100 3/9 | 144 28,820 7/26 | 334,200 1,671 2/8 | 176億8334万 | 137億3676万 | 163億9641万 12/28 |
| 2013年 12月期 | 300 600 9/30 600 9/27 | 171 34,300 1/11 34,250 1/7 他2件 | 541,800 2,709 4/15 | 285億9840万 | 163億2492万 | 248億1049万 12/30 |
| 2014年 12月期 | 363 725 12/30 | 241 481 5/19 | 1,653,000 826,500 8/7 | 345億5640万 | 229億2638万 | 311億4699万 12/30 |
| 2015年 12月期 | 438 876 7/24 | 307 613 8/25 | 2,241,800 1,120,900 5/19 | 417億5366万 | 292億1803万 | 353億1710万 12/30 |
| 2016年 12月期 | 466 932 3/30 | 324 647 1/21 | 711,400 355,700 10/31 | 444億2284万 | 308億3860万 | 324億5592万 12/30 |
| 2017年 12月期 | 645 1,290 12/12 | 364 728 1/13 728 1/4 | 913,800 456,900 10/30 | 614億8656万 | 346億9939万 | 545億4021万 12/29 |
| 2018年 12月期 | 980 1,959 9/26 | 534 1,067 2/8 | 975,800 487,900 5/1 | 933億7377万 | 508億5748万 | 664億3155万 12/28 |
| 2019年 12月期 | 1,087 2,174 7/8 | 712 1,424 1/4 | 1,995,200 997,600 7/31 | 1036億2153万 | 678億7353万 | 812億682万 12/30 |
| 2020年 12月期 | 1,174 2,347 10/20 | 545 1,090 3/18 | 4,738,000 2,369,000 5/7 | 1118億6740万 | 519億5376万 | 780億4181万 12/30 |
| 2021年 12月期 | 2,185 4,370 11/17 4,370 11/16 | 862 1,723 1/20 | 2,135,200 1,067,600 10/28 | 2082億9168万 | 821億2507万 | 1551億8699万 12/30 |
| 2022年 12月期 | 2,007 5/2 | 1,286 2/22 2/21 | 2,312,900 4/28 | 1913億2329万 | 1225億9180万 | 1458億5181万 12/30 |
| 2023年 12月期 | 1,913 4/20 | 1,422 10/24 | 2,627,100 7/28 | 1823億6246万 | 1355億5641万 | 1563億5047万 12/29 |
| 2024年 12月期 | 2,142 11/12 | 1,440 8/5 | 1,112,200 4/25 | 2041億9257万 | 1372億7232万 | 1641億3828万 12/30 |
| 2025年 12月期 | 2,448 8/12 | 1,551 4/7 | 840,300 7/30 | 2333億6294万 | 1478億5372万 | 1758億4443万 12/30 |
| 最新 | 1,706 2026/3/6 | 335,100 | 1626億2956万 | |||
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。
