時価総額
- 2009年12月30日
- 1兆3221億
- 2010年12月30日
- 1兆2765億
- 2011年12月30日
- 1兆4196億
- 2012年12月28日
- 1兆8083億
- 2013年12月30日
- 3兆1162億
- 2014年12月30日
- 3兆2891億
- 2015年12月30日
- 3兆2691億
- 2016年12月30日
- 3兆3006億
- 2017年12月29日
- 3兆9375億
- 2018年12月28日
- 3兆1846億
- 2019年12月30日
- 2兆8655億
- 2020年12月30日
- 2兆3827億
- 2021年12月30日
- 3兆4861億
- 2022年12月30日
- 3兆2109億
- 2023年12月29日
- 3兆9983億
- 2024年12月30日
- 3兆6569億
- 2025年12月30日
- 4兆4858億
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 | 3,446 | 3,475 | 3,421 | 3,475 | -0.2% | 4,586,800 | 4兆6357億 | -4.43% | 12.09 | 1.12 |
| 03/05 | 3,564 | 3,575 | 3,466 | 3,482 | -0.09% | 6,843,600 | 4兆6451億 | -4.21% | 12.12 | 1.13 |
| 03/04 | 3,522 | 3,524 | 3,460 | 3,485 | -2.54% | 6,449,900 | 4兆6491億 | -4.15% | 12.13 | 1.13 |
| 03/03 | 3,690 | 3,707 | 3,564 | 3,576 | -3.3% | 6,702,500 | 4兆7705億 | -1.65% | 12.44 | 1.16 |
| 03/02 | 3,697 | 3,744 | 3,673 | 3,698 | -2.58% | 6,865,600 | 4兆9332億 | +1.73% | 12.87 | 1.19 |
| 02/27 | 3,747 | 3,796 | 3,709 | 3,796 | +1.31% | 8,177,100 | 5兆640億 | +4.63% | 13.21 | 1.23 |
| 02/26 | 3,752 | 3,772 | 3,721 | 3,747 | +0.54% | 11,388,800 | 4兆9986億 | +3.62% | 13.04 | 1.21 |
| 02/25 | 3,726 | 3,744 | 3,684 | 3,727 | +1.66% | 5,034,600 | 4兆9719億 | +3.36% | 12.97 | 1.2 |
| 02/24 | 3,700 | 3,710 | 3,640 | 3,666 | +1.27% | 5,305,900 | 4兆8905億 | +1.92% | 12.76 | 1.18 |
| 02/20 | 3,662 | 3,670 | 3,600 | 3,620 | -2.24% | 4,062,200 | 4兆8292億 | +0.78% | 12.6 | 1.17 |
| 02/19 | 3,676 | 3,721 | 3,639 | 3,703 | +1.4% | 5,775,900 | 4兆9399億 | +3.23% | 12.89 | 1.2 |
| 02/18 | 3,609 | 3,652 | 3,597 | 3,652 | +1.87% | 5,881,000 | 4兆8719億 | +2.04% | 12.71 | 1.18 |
| 02/17 | 3,558 | 3,632 | 3,535 | 3,585 | +0.45% | 11,302,200 | 4兆7825億 | +0.36% | 12.48 | 1.16 |
| 02/16 | 3,820 | 3,859 | 3,569 | 3,569 | -6.5% | 14,241,200 | 4兆7611億 | +0.06% | 12.42 | 1.15 |
| 02/13 | 3,800 | 3,839 | 3,771 | 3,817 | +1.68% | 6,166,000 | 5兆920億 | +7.13% | 13.28 | 1.23 |
| 02/12 | 3,788 | 3,794 | 3,732 | 3,754 | -0.27% | 3,535,500 | 5兆79億 | +5.69% | 13.06 | 1.21 |
| 02/10 | 3,736 | 3,769 | 3,721 | 3,764 | +0.24% | 3,993,300 | 5兆213億 | +6.21% | 13.1 | 1.22 |
| 02/09 | 3,820 | 3,839 | 3,733 | 3,755 | +0.4% | 4,873,100 | 5兆93億 | +6.22% | 13.07 | 1.21 |
| 02/06 | 3,664 | 3,740 | 3,642 | 3,740 | +1.88% | 4,608,500 | 4兆9892億 | +6.1% | 13.02 | 1.21 |
| 02/05 | 3,673 | 3,692 | 3,640 | 3,671 | +1.27% | 4,549,000 | 4兆8972億 | +4.35% | 12.78 | 1.19 |
| 02/04 | 3,579 | 3,640 | 3,548 | 3,625 | +2.08% | 4,225,900 | 4兆8358億 | +3.13% | 12.61 | 1.17 |
| 02/03 | 3,537 | 3,555 | 3,493 | 3,551 | +1.75% | 4,231,500 | 4兆7371億 | +1.05% | 12.36 | 1.15 |
| 02/02 | 3,600 | 3,600 | 3,487 | 3,490 | +0.14% | 3,219,300 | 4兆6557億 | -0.68% | 12.15 | 1.13 |
| 01/30 | 3,482 | 3,496 | 3,456 | 3,485 | +0.75% | 4,178,000 | 4兆9744億 | -0.94% | 12.13 | 1.13 |
| 01/29 | 3,453 | 3,481 | 3,405 | 3,459 | -0.17% | 3,562,300 | 4兆9373億 | -1.79% | 12.04 | 1.12 |
| 01/28 | 3,445 | 3,493 | 3,435 | 3,465 | -0.92% | 3,757,900 | 4兆9459億 | -1.79% | 12.06 | 1.12 |
| 01/27 | 3,456 | 3,503 | 3,433 | 3,497 | +0.43% | 3,934,800 | 4兆9916億 | -0.99% | 12.17 | 1.13 |
| 01/26 | 3,478 | 3,500 | 3,440 | 3,482 | -1.78% | 3,527,100 | 4兆9701億 | -1.53% | 12.12 | 1.13 |
| 01/23 | 3,575 | 3,579 | 3,544 | 3,545 | -0.06% | 3,359,900 | 5兆601億 | +0.08% | 12.34 | 1.15 |
| 01/22 | 3,563 | 3,565 | 3,517 | 3,547 | +1.55% | 3,744,300 | 5兆629億 | 0% | 12.34 | 1.15 |
| 01/21 | 3,457 | 3,506 | 3,455 | 3,493 | +0.11% | 3,464,300 | 4兆9858億 | -1.63% | 12.16 | 1.13 |
| 01/20 | 3,480 | 3,501 | 3,452 | 3,489 | -0.17% | 3,397,800 | 4兆9801億 | -1.86% | 12.14 | 1.13 |
| 01/19 | 3,502 | 3,510 | 3,467 | 3,495 | -1.22% | 3,246,800 | 4兆9887億 | -1.83% | 12.16 | 1.13 |
| 01/16 | 3,480 | 3,546 | 3,478 | 3,538 | +0.97% | 3,545,200 | 5兆501億 | -0.67% | 12.31 | 1.14 |
| 01/15 | 3,485 | 3,518 | 3,478 | 3,504 | +0.29% | 4,170,300 | 5兆15億 | -1.63% | 12.19 | 1.13 |
| 01/14 | 3,472 | 3,505 | 3,460 | 3,494 | +0.4% | 3,998,900 | 4兆9873億 | -1.91% | 12.16 | 1.13 |
| 01/13 | 3,516 | 3,526 | 3,480 | 3,480 | +0.12% | 5,223,800 | 4兆9673億 | -2.49% | 12.11 | 1.12 |
| 01/09 | 3,455 | 3,485 | 3,445 | 3,476 | +0.49% | 4,121,500 | 4兆9616億 | -2.8% | 12.1 | 1.12 |
| 01/08 | 3,506 | 3,513 | 3,456 | 3,459 | -2.54% | 4,713,500 | 4兆9373億 | -3.46% | 12.04 | 1.12 |
| 01/07 | 3,507 | 3,563 | 3,493 | 3,549 | -0.06% | 3,781,500 | 5兆658億 | -1.11% | 12.35 | 1.15 |
| 01/06 | 3,520 | 3,557 | 3,516 | 3,551 | +0.59% | 3,344,500 | 5兆686億 | -1.17% | 12.36 | 1.15 |
| 01/05 | 3,559 | 3,569 | 3,513 | 3,530 | +0.46% | 3,162,000 | 5兆387億 | -1.86% | 12.28 | 1.14 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 3,556 | 3,559 | 3,514 | 3,514 | -1.13% | 2,537,500 | 5兆158億 | -2.44% | 13.71 | 1.23 |
| 12/29 | 3,542 | 3,577 | 3,513 | 3,554 | -1.28% | 2,457,800 | 5兆729億 | -1.41% | 13.86 | 1.24 |
| 12/26 | 3,623 | 3,624 | 3,593 | 3,600 | +0.08% | 2,288,200 | 5兆1386億 | -0.19% | 14.36 | 1.28 |
| 12/25 | 3,600 | 3,601 | 3,567 | 3,597 | +0.95% | 1,280,200 | 5兆1343億 | -0.22% | 14.35 | 1.28 |
| 12/24 | 3,589 | 3,597 | 3,563 | 3,563 | -0.61% | 2,361,000 | 5兆858億 | -1.14% | 14.21 | 1.27 |
| 12/23 | 3,568 | 3,609 | 3,568 | 3,585 | -0.15% | 2,234,000 | 5兆1172億 | -0.53% | 14.3 | 1.28 |
| 12/22 | 3,629 | 3,631 | 3,591 | 3,591 | -0.04% | 2,340,400 | 5兆1250億 | -0.4% | 14.32 | 1.28 |
| 12/19 | 3,625 | 3,634 | 3,586 | 3,592 | +0.31% | 5,340,000 | 5兆1272億 | -0.44% | 14.33 | 1.28 |
| 12/18 | 3,621 | 3,621 | 3,571 | 3,581 | +0.01% | 3,166,400 | 5兆1115億 | -0.78% | 14.29 | 1.28 |
| 12/17 | 3,618 | 3,627 | 3,578 | 3,581 | -1.4% | 3,171,600 | 5兆1107億 | -0.82% | 14.28 | 1.28 |
| 12/16 | 3,702 | 3,705 | 3,632 | 3,632 | -1.34% | 4,084,400 | 5兆1835億 | +0.68% | 14.49 | 1.29 |
| 12/15 | 3,655 | 3,696 | 3,654 | 3,681 | +0.74% | 2,854,400 | 5兆2542億 | +2.25% | 14.68 | 1.31 |
| 12/12 | 3,606 | 3,654 | 3,604 | 3,654 | +1.9% | 4,194,800 | 5兆2157億 | +1.78% | 14.58 | 1.3 |
| 12/11 | 3,625 | 3,629 | 3,582 | 3,586 | -0.77% | 2,495,200 | 5兆1186億 | +0.17% | 14.31 | 1.28 |
| 12/10 | 3,593 | 3,638 | 3,586 | 3,614 | +1.79% | 3,891,200 | 5兆1586億 | +1.09% | 14.42 | 1.29 |
| 12/09 | 3,550 | 3,584 | 3,545 | 3,551 | +0.3% | 3,054,600 | 5兆679億 | -0.49% | 14.16 | 1.27 |
| 12/08 | 3,516 | 3,540 | 3,499 | 3,540 | +1.14% | 3,539,600 | 5兆529億 | -0.59% | 14.12 | 1.26 |
| 12/05 | 3,560 | 3,578 | 3,500 | 3,500 | -4.68% | 6,867,800 | 4兆9958億 | -1.55% | 13.96 | 1.25 |
| 12/04 | 3,628 | 3,689 | 3,625 | 3,672 | +0.38% | 3,227,000 | 5兆2413億 | +3.47% | 14.65 | 1.31 |
| 12/03 | 3,684 | 3,725 | 3,658 | 3,658 | +0.25% | 3,643,600 | 5兆2214億 | +3.42% | 14.59 | 1.3 |
| 12/02 | 3,611 | 3,655 | 3,598 | 3,649 | +1.4% | 2,797,600 | 5兆2085億 | +3.43% | 14.56 | 1.3 |
| 12/01 | 3,658 | 3,668 | 3,599 | 3,599 | -1.72% | 3,224,600 | 5兆1364億 | +2.32% | 14.36 | 1.28 |
| 11/28 | 3,644 | 3,668 | 3,626 | 3,662 | +0.49% | 2,532,800 | 5兆2264億 | +4.35% | 14.61 | 1.31 |
| 11/27 | 3,609 | 3,655 | 3,607 | 3,644 | -0.04% | 2,955,400 | 5兆2007億 | +4.16% | 14.53 | 1.3 |
| 11/26 | 3,625 | 3,665 | 3,603 | 3,645 | +1.42% | 4,181,200 | 5兆2028億 | +4.53% | 14.54 | 1.3 |
| 11/25 | 3,635 | 3,642 | 3,591 | 3,594 | -0.47% | 3,499,200 | 5兆1300億 | +3.42% | 14.34 | 1.28 |
| 11/21 | 3,550 | 3,621 | 3,537 | 3,611 | +1.66% | 6,875,200 | 5兆1543億 | +4.33% | 14.41 | 1.29 |
| 11/20 | 3,608 | 3,634 | 3,552 | 3,552 | -0.46% | 3,304,800 | 5兆701億 | +3.02% | 14.17 | 1.27 |
| 11/19 | 3,580 | 3,608 | 3,552 | 3,569 | +0.42% | 3,789,000 | 5兆936億 | +3.86% | 14.24 | 1.27 |
| 11/18 | 3,653 | 3,667 | 3,539 | 3,554 | -2.08% | 4,051,800 | 5兆722億 | +3.75% | 14.18 | 1.27 |
| 11/17 | 3,599 | 3,645 | 3,598 | 3,629 | -0.77% | 3,813,600 | 5兆1800億 | +6.14% | 14.48 | 1.29 |
| 11/14 | 3,625 | 3,665 | 3,581 | 3,657 | +0.88% | 4,253,400 | 5兆2199億 | +7.12% | 14.59 | 1.3 |
| 11/13 | 3,588 | 3,625 | 3,498 | 3,625 | +0.55% | 5,296,600 | 5兆1743億 | +6.37% | 14.46 | 1.29 |
| 11/12 | 3,504 | 3,640 | 3,446 | 3,605 | +3.27% | 9,328,600 | 5兆1457億 | +5.81% | 14.38 | 1.29 |
| 11/11 | 3,462 | 3,497 | 3,460 | 3,491 | +0.95% | 3,457,000 | 4兆9830億 | +2.56% | 13.93 | 1.24 |
| 11/10 | 3,444 | 3,472 | 3,441 | 3,458 | +0.77% | 3,241,800 | 4兆9359億 | +1.68% | 13.79 | 1.23 |
| 11/07 | 3,404 | 3,439 | 3,390 | 3,432 | +0.82% | 3,190,600 | 4兆8981億 | +0.96% | 13.69 | 1.22 |
| 11/06 | 3,479 | 3,498 | 3,404 | 3,404 | -1.49% | 5,132,000 | 4兆8581億 | +0.13% | 13.58 | 1.21 |
| 11/05 | 3,451 | 3,475 | 3,414 | 3,455 | +0.13% | 5,056,800 | 4兆9316億 | +1.62% | 13.78 | 1.23 |
| 11/04 | 3,410 | 3,477 | 3,401 | 3,451 | +2.03% | 4,719,400 | 4兆9252億 | +1.52% | 13.76 | 1.23 |
| 10/31 | 3,376 | 3,399 | 3,356 | 3,382 | +0.3% | 4,122,200 | 4兆8274億 | -0.53% | 13.49 | 1.21 |
| 10/30 | 3,359 | 3,386 | 3,336 | 3,372 | +0.39% | 4,137,000 | 4兆8131億 | -0.94% | 13.45 | 1.2 |
| 10/29 | 3,375 | 3,394 | 3,353 | 3,359 | -0.47% | 3,511,800 | 4兆7946億 | -1.44% | 13.4 | 1.2 |
| 10/28 | 3,418 | 3,426 | 3,375 | 3,375 | -1.39% | 3,385,600 | 4兆8174億 | -1.17% | 13.46 | 1.2 |
| 10/27 | 3,417 | 3,440 | 3,403 | 3,423 | +1.09% | 3,679,800 | 4兆8852億 | +0.07% | 13.65 | 1.22 |
| 10/24 | 3,420 | 3,435 | 3,378 | 3,386 | -0.21% | 3,456,000 | 4兆8324億 | -1.1% | 13.51 | 1.21 |
| 10/23 | 3,365 | 3,393 | 3,336 | 3,393 | +0.34% | 3,850,800 | 4兆8424億 | -1.01% | 13.53 | 1.21 |
| 10/22 | 3,375 | 3,400 | 3,368 | 3,381 | +0.43% | 4,076,000 | 4兆8260億 | -1.49% | 13.49 | 1.21 |
| 10/21 | 3,386 | 3,403 | 3,360 | 3,367 | +0.42% | 3,543,800 | 4兆8053億 | -2.02% | 13.43 | 1.2 |
| 10/20 | 3,308 | 3,360 | 3,292 | 3,353 | +2.9% | 4,295,400 | 4兆7853億 | -2.57% | 13.37 | 1.2 |
| 10/17 | 3,263 | 3,288 | 3,251 | 3,258 | -0.7% | 4,663,600 | 4兆6504億 | -5.46% | 13 | 1.16 |
| 10/16 | 3,276 | 3,309 | 3,256 | 3,281 | +1.25% | 5,169,400 | 4兆6832億 | -5.06% | 13.09 | 1.17 |
| 10/15 | 3,241 | 3,279 | 3,216 | 3,241 | -1.53% | 9,759,000 | 4兆6254億 | -6.48% | 12.93 | 1.16 |
| 10/14 | 3,304 | 3,345 | 3,274 | 3,291 | -3.55% | 8,611,400 | 4兆6975億 | -5.27% | 13.13 | 1.17 |
| 10/10 | 3,404 | 3,447 | 3,397 | 3,412 | -2.37% | 6,884,200 | 4兆8702億 | -1.93% | 13.61 | 1.22 |
| 10/09 | 3,530 | 3,543 | 3,491 | 3,495 | -0.72% | 4,141,400 | 4兆9887億 | +0.46% | 13.94 | 1.25 |
| 10/08 | 3,607 | 3,621 | 3,521 | 3,521 | -1.94% | 4,520,400 | 5兆251億 | +1.31% | 14.04 | 1.26 |
| 10/07 | 3,535 | 3,611 | 3,532 | 3,590 | +1.67% | 5,302,000 | 5兆1243億 | +3.49% | 14.32 | 1.28 |
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 | 907 1,813 8/10 | 547 1,094 2/3 | 28,658,200 14,329,100 6/26 | - | - | 1兆3221億 12/30 |
| 2010年 12月期 | 850 1,700 12/10 | 698 1,396 7/1 | 27,888,200 13,944,100 12/7 | 1兆3822億 | 1兆1350億 | 1兆2765億 12/30 |
| 2011年 12月期 | 1,001 2,002 7/21 | 753 1,506 3/15 | 27,991,200 13,995,600 3/16 | 1兆6278億 | 1兆2245億 | 1兆4196億 12/30 |
| 2012年 12月期 | 1,123 2,245 12/28 | 801 1,602 6/4 | 17,343,400 8,671,700 2/17 | 1兆8254億 | 1兆3025億 | 1兆8083億 12/28 |
| 2013年 12月期 | 2,013 4,025 12/30 | 1,124 2,248 1/9 | 36,327,200 18,163,600 2/19 | 3兆2727億 | 1兆8278億 | 3兆1162億 12/30 |
| 2014年 12月期 | 2,230 4,459 12/9 | 1,664 3,328 10/17 | 15,196,800 7,598,400 11/4 | 3兆6256億 | 2兆7060億 | 3兆2891億 12/30 |
| 2015年 12月期 | 2,591 5,182 5/29 | 1,877 3,754 8/25 | 20,175,200 10,087,600 1/15 | 4兆2134億 | 3兆523億 | 3兆2691億 12/30 |
| 2016年 12月期 | 2,232 4,463 12/16 | 1,545 3,089 6/28 | 16,219,800 8,109,900 6/24 | 3兆6288億 | 2兆5116億 | 3兆3006億 12/30 |
| 2017年 12月期 | 2,803 5,605 11/8 | 1,987 3,973 1/18 | 18,652,400 9,326,200 2/20 | 4兆5574億 | 3兆2304億 | 3兆9375億 12/29 |
| 2018年 12月期 | 2,758 5,514 1/22 5,515 1/18 | 1,953 3,906 9/12 | 13,113,600 6,556,800 2/27 | 4兆4834億 | 2兆9745億 | 3兆1846億 12/28 |
| 2019年 12月期 | 2,367 4,734 11/6 | 1,944 3,888 8/26 | 13,982,000 6,991,000 5/28 | 3兆6051億 | 2兆9608億 | 2兆8655億 12/30 |
| 2020年 12月期 | 2,041 4,082 1/7 | 1,431 2,862 3/17 | 13,265,200 6,632,600 2/27 | 3兆1085億 | 2兆426億 | 2兆3827億 12/30 |
| 2021年 12月期 | 2,734 5,467 9/27 | 1,654 3,307 1/5 | 13,473,400 6,736,700 8/11 | 3兆9017億 | 2兆3602億 | 3兆4861億 12/30 |
| 2022年 12月期 | 2,755 5,509 8/26 | 2,021 4,042 3/8 | 11,730,200 5,865,100 10/28 | 3兆9317億 | 2兆8847億 | 3兆2109億 12/30 |
| 2023年 12月期 | 3,123 6,245 12/6 | 2,274 4,548 1/4 | 16,841,800 8,420,900 7/28 | 4兆4570億 | 3兆2458億 | 3兆9983億 12/29 |
| 2024年 12月期 | 3,529 7,058 5/13 | 2,485 4,970 8/5 | 12,342,600 6,171,300 2/29 | 5兆372億 | 3兆5470億 | 3兆6569億 12/30 |
| 2025年 12月期 | 3,725 7,450 12/3 | 2,557 5,113 4/7 | 16,778,800 8,389,400 2/17 | 5兆3170億 | 3兆6491億 | 4兆4858億 12/30 |
| 最新 | 3,475 2026/3/6 | 4,586,800 | 4兆6357億 | |||
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。
