時価総額
- 2009年12月30日
- 1354億9925万
- 2010年12月30日
- 1325億809万
- 2011年12月30日
- 1360億9748万
- 2012年12月28日
- 1313億1163万
- 2013年12月30日
- 1574億5256万
- 2014年12月30日
- 1689億1180万
- 2015年12月30日
- 3279億2256万
- 2016年12月30日
- 5578億8313万
- 2017年12月29日
- 6203億8768万
- 2018年12月28日
- 6597億9445万
- 2019年12月30日
- 6177億5855万
- 2020年12月30日
- 7262億854万
- 2021年12月30日
- 4468億5636万
- 2022年12月30日
- 4303億2754万
- 2023年12月29日
- 3723億5936万
- 2024年12月30日
- 4872億7085万
- 2025年12月30日
- 4561億9890万
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 | 1,701 | 1,750 | 1,687 | 1,750 | +1.57% | 1,131,400 | 4896億1980万 | -0.11% | 19.37 | 1.5 |
| 03/05 | 1,755 | 1,768 | 1,723 | 1,723 | -1.49% | 1,287,100 | 4820億6567万 | -1.43% | 19.07 | 1.48 |
| 03/04 | 1,700 | 1,753 | 1,690 | 1,749 | -0.46% | 1,897,400 | 4893億4002万 | +0.11% | 19.35 | 1.5 |
| 03/03 | 1,800 | 1,820 | 1,750 | 1,757 | -6.29% | 1,695,700 | 4915億7828万 | +0.69% | 19.44 | 1.51 |
| 03/02 | 1,849 | 1,875 | 1,830 | 1,875 | +1.96% | 1,647,800 | 5245億9264万 | +7.57% | 20.75 | 1.61 |
| 02/27 | 1,800 | 1,840 | 1,800 | 1,839 | +2.74% | 1,439,600 | 5145億2046万 | +5.93% | 20.35 | 1.58 |
| 02/26 | 1,795 | 1,806 | 1,787 | 1,790 | -1.05% | 1,502,600 | 5008億1111万 | +3.47% | 19.81 | 1.53 |
| 02/25 | 1,824 | 1,834 | 1,800 | 1,809 | -1.52% | 1,536,800 | 5061億2698万 | +4.69% | 20.02 | 1.55 |
| 02/24 | 1,864 | 1,885 | 1,824 | 1,837 | +5.33% | 2,669,200 | 5139億6090万 | +6.62% | 20.33 | 1.57 |
| 02/20 | 1,792 | 1,798 | 1,738 | 1,744 | -2.79% | 1,542,000 | 4879億4110万 | +1.63% | 19.3 | 1.5 |
| 02/19 | 1,787 | 1,804 | 1,769 | 1,794 | -0.55% | 1,472,300 | 5019億3024万 | +4.73% | 19.85 | 1.54 |
| 02/18 | 1,807 | 1,812 | 1,796 | 1,804 | -0.17% | 507,700 | 5047億2807万 | +5.62% | 19.96 | 1.55 |
| 02/17 | 1,799 | 1,812 | 1,778 | 1,807 | +0.22% | 1,188,900 | 5055億6742万 | +6.17% | 20 | 1.55 |
| 02/16 | 1,830 | 1,843 | 1,803 | 1,803 | -1.64% | 1,072,700 | 5044億4829万 | +6.31% | 19.95 | 1.55 |
| 02/13 | 1,798 | 1,854 | 1,763 | 1,833 | +8.65% | 3,855,700 | 5128億4177万 | +8.4% | 20.28 | 1.57 |
| 02/12 | 1,633 | 1,687 | 1,613 | 1,687 | -0.76% | 2,318,100 | 4719億9349万 | +0.12% | 18.67 | 1.45 |
| 02/10 | 1,698 | 1,719 | 1,685 | 1,700 | -0.58% | 1,079,000 | 4756億3066万 | +1.01% | 18.81 | 1.46 |
| 02/09 | 1,720 | 1,729 | 1,700 | 1,710 | -0.75% | 936,500 | 4784億2849万 | +1.73% | 18.92 | 1.47 |
| 02/06 | 1,725 | 1,727 | 1,711 | 1,723 | +0.35% | 598,600 | 4820億6567万 | +2.68% | 19.07 | 1.48 |
| 02/05 | 1,710 | 1,732 | 1,701 | 1,717 | +1.72% | 739,400 | 4803億8697万 | +2.45% | 19 | 1.47 |
| 02/04 | 1,683 | 1,707 | 1,677 | 1,688 | +0.3% | 769,000 | 4722億7327万 | +0.78% | 18.68 | 1.45 |
| 02/03 | 1,667 | 1,687 | 1,666 | 1,683 | +0.48% | 799,900 | 4708億7436万 | +0.54% | 18.62 | 1.44 |
| 02/02 | 1,689 | 1,692 | 1,671 | 1,675 | +1.09% | 854,000 | 4686億3609万 | +0.06% | 18.54 | 1.44 |
| 01/30 | 1,652 | 1,663 | 1,647 | 1,657 | +0.36% | 683,500 | 4636億1万 | -1.02% | 18.34 | 1.42 |
| 01/29 | 1,640 | 1,652 | 1,625 | 1,651 | -0.24% | 716,500 | 4619億2131万 | -1.37% | 18.27 | 1.42 |
| 01/28 | 1,675 | 1,681 | 1,653 | 1,655 | -2.01% | 642,200 | 4630億4044万 | -1.25% | 18.31 | 1.42 |
| 01/27 | 1,690 | 1,700 | 1,678 | 1,689 | -0.76% | 656,500 | 4725億5305万 | +0.66% | 18.69 | 1.45 |
| 01/26 | 1,705 | 1,708 | 1,694 | 1,702 | -0.18% | 490,000 | 4761億9023万 | +1.43% | 18.83 | 1.46 |
| 01/23 | 1,714 | 1,719 | 1,700 | 1,705 | -0.12% | 459,200 | 4770億2958万 | +1.73% | 18.87 | 1.46 |
| 01/22 | 1,700 | 1,717 | 1,695 | 1,707 | +0.89% | 676,600 | 4775億8914万 | +1.97% | 18.89 | 1.46 |
| 01/21 | 1,703 | 1,715 | 1,685 | 1,692 | -1.51% | 789,600 | 4733億9240万 | +1.26% | 18.72 | 1.45 |
| 01/20 | 1,671 | 1,718 | 1,670 | 1,718 | +2.08% | 1,076,900 | 4806億6675万 | +3% | 19.01 | 1.47 |
| 01/19 | 1,681 | 1,705 | 1,674 | 1,683 | +0.6% | 1,063,400 | 4708億7436万 | +1.14% | 18.62 | 1.44 |
| 01/16 | 1,661 | 1,681 | 1,659 | 1,673 | 0% | 746,900 | 4680億7653万 | +0.66% | 18.51 | 1.43 |
| 01/15 | 1,667 | 1,687 | 1,661 | 1,673 | +0.9% | 931,100 | 4680億7653万 | +0.84% | 18.51 | 1.43 |
| 01/14 | 1,650 | 1,664 | 1,645 | 1,658 | +0.12% | 622,800 | 4638億7979万 | +0.12% | 18.35 | 1.42 |
| 01/13 | 1,680 | 1,684 | 1,656 | 1,656 | -1.08% | 796,000 | 4633億2022万 | +0.12% | 18.33 | 1.42 |
| 01/09 | 1,692 | 1,694 | 1,668 | 1,674 | -0.06% | 733,600 | 4683億5631万 | +1.27% | 18.52 | 1.44 |
| 01/08 | 1,697 | 1,699 | 1,668 | 1,675 | +0.72% | 977,500 | 4686億3609万 | +1.39% | 18.54 | 1.44 |
| 01/07 | 1,645 | 1,665 | 1,633 | 1,663 | +0.6% | 1,380,800 | 4652億7870万 | +0.79% | 18.4 | 1.43 |
| 01/06 | 1,637 | 1,656 | 1,631 | 1,653 | +0.79% | 1,113,700 | 4624億8087万 | +0.18% | 18.29 | 1.42 |
| 01/05 | 1,651 | 1,657 | 1,632 | 1,640 | -0.55% | 998,000 | 4588億4370万 | -0.55% | 18.15 | 1.41 |
| 2025 | ||||||||||
| 12/30 | 1,666 | 1,674 | 1,649 | 1,649 | -0.78% | 840,900 | 4613億6174万 | 0% | 16.54 | 1.41 |
| 12/29 | 1,666 | 1,671 | 1,655 | 1,662 | -1.25% | 732,400 | 4649億9892万 | +0.79% | 16.67 | 1.42 |
| 12/26 | 1,680 | 1,687 | 1,677 | 1,683 | +0.36% | 790,500 | 4708億7436万 | +2% | 16.88 | 1.44 |
| 12/25 | 1,685 | 1,685 | 1,668 | 1,677 | +0.54% | 524,200 | 4691億9566万 | +1.82% | 16.82 | 1.44 |
| 12/24 | 1,675 | 1,684 | 1,666 | 1,668 | -0.66% | 619,400 | 4666億7762万 | +1.4% | 16.73 | 1.43 |
| 12/23 | 1,674 | 1,680 | 1,666 | 1,679 | +0.3% | 642,800 | 4697億5523万 | +2.32% | 16.84 | 1.44 |
| 12/22 | 1,700 | 1,705 | 1,668 | 1,674 | -1.53% | 984,200 | 4683億5631万 | +2.26% | 16.79 | 1.44 |
| 12/19 | 1,693 | 1,714 | 1,691 | 1,700 | +0.77% | 1,256,300 | 4756億3066万 | +4.1% | 17.05 | 1.46 |
| 12/18 | 1,718 | 1,719 | 1,687 | 1,687 | -0.94% | 934,100 | 4719億9349万 | +3.69% | 16.92 | 1.45 |
| 12/17 | 1,678 | 1,728 | 1,676 | 1,703 | +2.71% | 2,426,700 | 4764億7001万 | +4.99% | 17.08 | 1.46 |
| 12/16 | 1,652 | 1,665 | 1,639 | 1,658 | +0.24% | 834,100 | 4638億7979万 | +2.66% | 16.63 | 1.42 |
| 12/15 | 1,640 | 1,667 | 1,632 | 1,654 | +1.66% | 1,126,500 | 4627億6066万 | +2.61% | 16.59 | 1.42 |
| 12/12 | 1,626 | 1,630 | 1,610 | 1,627 | +0.68% | 741,400 | 4552億652万 | +1.18% | 16.32 | 1.39 |
| 12/11 | 1,639 | 1,643 | 1,615 | 1,616 | -0.68% | 729,500 | 4521億2891万 | +0.75% | 16.21 | 1.39 |
| 12/10 | 1,619 | 1,635 | 1,617 | 1,627 | +0.93% | 819,200 | 4552億652万 | +1.62% | 16.32 | 1.39 |
| 12/09 | 1,610 | 1,613 | 1,600 | 1,612 | +0.5% | 782,600 | 4510億978万 | +0.88% | 16.17 | 1.38 |
| 12/08 | 1,615 | 1,616 | 1,604 | 1,604 | 0% | 618,100 | 4487億7152万 | +0.63% | 16.09 | 1.38 |
| 12/05 | 1,608 | 1,615 | 1,598 | 1,604 | -0.43% | 829,000 | 4487億7152万 | +0.82% | 16.09 | 1.38 |
| 12/04 | 1,609 | 1,619 | 1,599 | 1,611 | -0.62% | 900,500 | 4507億3000万 | +1.51% | 16.16 | 1.38 |
| 12/03 | 1,630 | 1,640 | 1,618 | 1,621 | -1.76% | 935,700 | 4535億2783万 | +2.34% | 16.26 | 1.39 |
| 12/02 | 1,631 | 1,652 | 1,630 | 1,650 | +0.92% | 758,000 | 4616億4153万 | +4.36% | 16.55 | 1.41 |
| 12/01 | 1,656 | 1,658 | 1,633 | 1,635 | -1.27% | 843,300 | 4574億4478万 | +3.61% | 16.4 | 1.4 |
| 11/28 | 1,631 | 1,657 | 1,631 | 1,656 | +1.04% | 964,000 | 4633億2022万 | +5.14% | 16.61 | 1.42 |
| 11/27 | 1,633 | 1,643 | 1,630 | 1,639 | 0% | 716,800 | 4585億6392万 | +4.26% | 16.44 | 1.41 |
| 11/26 | 1,636 | 1,659 | 1,630 | 1,639 | -0.24% | 1,279,000 | 4585億6392万 | +4.46% | 16.44 | 1.41 |
| 11/25 | 1,674 | 1,676 | 1,642 | 1,643 | -1.68% | 1,250,300 | 4596億8305万 | +4.98% | 16.48 | 1.41 |
| 11/21 | 1,675 | 1,678 | 1,654 | 1,671 | +3.66% | 1,609,900 | 4675億1696万 | +6.98% | 16.76 | 1.43 |
| 11/20 | 1,619 | 1,626 | 1,608 | 1,612 | -0.92% | 1,167,400 | 4510億978万 | +3.53% | 16.17 | 1.38 |
| 11/19 | 1,595 | 1,632 | 1,589 | 1,627 | +3.37% | 1,869,800 | 4552億652万 | +4.76% | 16.32 | 1.39 |
| 11/18 | 1,575 | 1,578 | 1,559 | 1,574 | +0.25% | 1,226,200 | 4403億7804万 | +1.61% | 15.78 | 1.35 |
| 11/17 | 1,558 | 1,580 | 1,558 | 1,570 | -0.63% | 1,122,600 | 4392億5891万 | +1.42% | 15.74 | 1.35 |
| 11/14 | 1,552 | 1,580 | 1,549 | 1,580 | +1.8% | 1,683,800 | 4420億5673万 | +2.13% | 15.84 | 1.35 |
| 11/13 | 1,544 | 1,563 | 1,541 | 1,552 | -0.32% | 1,261,500 | 4342億2282万 | +0.39% | 15.56 | 1.33 |
| 11/12 | 1,540 | 1,565 | 1,540 | 1,557 | +0.58% | 1,681,800 | 4356億2173万 | +0.65% | 15.61 | 1.33 |
| 11/11 | 1,540 | 1,564 | 1,540 | 1,548 | -1.46% | 1,828,000 | 4331億369万 | +0.06% | 15.52 | 1.33 |
| 11/10 | 1,611 | 1,616 | 1,551 | 1,571 | +1.55% | 3,088,400 | 4395億3869万 | +1.49% | 15.75 | 1.35 |
| 11/07 | 1,544 | 1,554 | 1,540 | 1,547 | +0.59% | 2,133,300 | 4328億2390万 | 0% | 15.51 | 1.33 |
| 11/06 | 1,544 | 1,550 | 1,534 | 1,538 | +0.39% | 1,273,800 | 4303億586万 | -0.65% | 15.42 | 1.32 |
| 11/05 | 1,563 | 1,566 | 1,531 | 1,532 | -1.03% | 1,137,800 | 4286億2716万 | -1.03% | 15.36 | 1.31 |
| 11/04 | 1,545 | 1,558 | 1,536 | 1,548 | +1.84% | 1,063,700 | 4331億369万 | 0% | 15.52 | 1.33 |
| 10/31 | 1,530 | 1,531 | 1,512 | 1,520 | -0.26% | 833,700 | 4252億6977万 | -1.94% | 15.24 | 1.3 |
| 10/30 | 1,490 | 1,524 | 1,488 | 1,524 | +1.33% | 1,110,400 | 4263億8890万 | -1.74% | 15.28 | 1.31 |
| 10/29 | 1,535 | 1,541 | 1,504 | 1,504 | -2.46% | 952,600 | 4207億9324万 | -3.16% | 15.08 | 1.29 |
| 10/28 | 1,553 | 1,556 | 1,541 | 1,542 | -0.96% | 796,800 | 4314億2499万 | -0.84% | 15.46 | 1.32 |
| 10/27 | 1,557 | 1,567 | 1,553 | 1,557 | 0% | 810,900 | 4356億2173万 | +0.13% | 15.61 | 1.33 |
| 10/24 | 1,579 | 1,584 | 1,556 | 1,557 | -1.39% | 686,100 | 4356億2173万 | 0% | 15.61 | 1.33 |
| 10/23 | 1,563 | 1,584 | 1,563 | 1,579 | +1.09% | 707,200 | 4417億7695万 | +1.22% | 15.83 | 1.35 |
| 10/22 | 1,564 | 1,571 | 1,561 | 1,562 | -0.19% | 605,200 | 4370億2064万 | 0% | 15.66 | 1.34 |
| 10/21 | 1,546 | 1,568 | 1,544 | 1,565 | +0.51% | 579,800 | 4378億5999万 | +0.06% | 15.69 | 1.34 |
| 10/20 | 1,570 | 1,572 | 1,555 | 1,557 | +0.13% | 523,200 | 4356億2173万 | -0.51% | 15.61 | 1.33 |
| 10/17 | 1,550 | 1,570 | 1,546 | 1,555 | +1.17% | 953,700 | 4350億6217万 | -0.83% | 15.59 | 1.33 |
| 10/16 | 1,526 | 1,539 | 1,526 | 1,537 | +0.46% | 670,800 | 4300億2608万 | -2.23% | 15.41 | 1.32 |
| 10/15 | 1,534 | 1,540 | 1,524 | 1,530 | +0.13% | 533,100 | 4280億6760万 | -2.92% | 15.34 | 1.31 |
| 10/14 | 1,510 | 1,535 | 1,509 | 1,528 | -0.46% | 868,700 | 4275億803万 | -3.23% | 15.32 | 1.31 |
| 10/10 | 1,535 | 1,541 | 1,526 | 1,535 | -0.65% | 988,100 | 4294億6651万 | -2.97% | 15.39 | 1.32 |
| 10/09 | 1,555 | 1,560 | 1,539 | 1,545 | -1.59% | 1,049,700 | 4322億6434万 | -2.52% | 15.49 | 1.32 |
| 10/08 | 1,580 | 1,590 | 1,566 | 1,570 | +0.19% | 679,500 | 4392億5891万 | -1.07% | 15.74 | 1.35 |
| 10/07 | 1,560 | 1,573 | 1,551 | 1,567 | +0.77% | 811,700 | 4384億1956万 | -1.26% | 15.71 | 1.34 |
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 | 556 1/19 | 423 5/15 | 1,810,000 1/16 | - | - | 1354億9925万 12/30 |
| 2010年 12月期 | 488 4/12 | 420 11/2 | 1,059,000 12/27 | 1459億6828万 | 1256億2844万 | 1325億809万 12/30 |
| 2011年 12月期 | 475 9/29 | 350 3/15 | 1,414,000 12/27 | 1420億7978万 | 1046億9037万 | 1360億9748万 12/30 |
| 2012年 12月期 | 483 3/8 | 405 11/15 11/13 | 1,597,000 12/25 | 1444億7271万 | 1211億4171万 | 1313億1163万 12/28 |
| 2013年 12月期 | 640 5/20 | 428 1/22 | 1,435,000 2/13 | 1914億3382万 | 1280億2136万 | 1574億5256万 12/30 |
| 2014年 12月期 | 675 12/4 | 506 2/6 | 4,155,000 4/17 | 2019億285万 | 1513億5236万 | 1689億1180万 12/30 |
| 2015年 12月期 | 1,294 11/30 | 600 1/13 1/9 | 4,441,000 12/1 | 3870億5525万 | 1794億6920万 | 3279億2256万 12/30 |
| 2016年 12月期 | 1,963 11/17 | 956 2/10 | 19,037,000 11/30 | 5871億6342万 | 2859億5427万 | 5578億8313万 12/30 |
| 2017年 12月期 | 2,488 6/6 | 1,841 1/12 | 8,350,500 11/8 | 7441億9898万 | 5506億7135万 | 6203億8768万 12/29 |
| 2018年 12月期 | 2,541 9/26 | 1,901 7/4 | 4,664,200 2/13 | 7600億5209万 | 5686億1827万 | 6597億9445万 12/28 |
| 2019年 12月期 | 2,434 3/18 | 1,896 8/6 | 2,356,800 2/14 | 7280億4675万 | 5671億2269万 | 6177億5855万 12/30 |
| 2020年 12月期 | 2,823 7/30 | 1,763 3/2 | 4,114,000 3/23 | 8444億262万 | 5273億4035万 | 7262億854万 12/30 |
| 2021年 12月期 | 2,497 1/5 | 1,480 12/3 | 4,820,000 11/30 | 7468億9101万 | 4426億9071万 | 4468億5636万 12/30 |
| 2022年 12月期 | 1,657 9/27 | 1,263 4/18 | 19,976,200 5/31 | 4847億3289万 | 3694億7353万 | 4303億2754万 12/30 |
| 2023年 12月期 | 1,607 9/5 9/4 | 1,265 11/8 | 7,733,800 11/8 | 4701億606万 | 3700億5860万 | 3723億5936万 12/29 |
| 2024年 12月期 | 1,880 12/12 | 1,193 8/5 | 6,264,900 10/10 | 5347億3356万 | 3393億2826万 | 4872億7085万 12/30 |
| 2025年 12月期 | 1,896 2/18 | 1,438 7/23 | 6,940,200 2/14 | 5392億8448万 | 4023億2758万 | 4561億9890万 12/30 |
| 最新 | 1,750 2026/3/6 | 1,131,400 | 4896億1980万 | |||
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。
