時価総額
- 2009年12月30日
- 1034億7382万
- 2010年12月30日
- 1135億9626万
- 2011年12月30日
- 940億2621万
- 2012年12月28日
- 807億5457万
- 2013年12月30日
- 783億5851万
- 2014年12月30日
- 756億9614万
- 2015年12月30日
- 729億931万
- 2016年12月30日
- 805億7457万
- 2017年12月29日
- 2973億5293万
- 2018年12月28日
- 2660億1574万
- 2019年12月30日
- 2334億156万
- 2020年12月30日
- 2749億9168万
- 2021年12月30日
- 2575億2208万
- 2022年12月30日
- 2287億5822万
- 2023年12月29日
- 2187億5906万
- 2024年12月30日
- 1957億5435万
- 2025年12月30日
- 2068億8779万
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 | 999 | 1,018 | 997 | 1,014 | -0.2% | 1,067,000 | 2280億9230万 | -4.88% | 20.42 | 0.68 |
| 03/05 | 1,024 | 1,033 | 995 | 1,016 | +3.57% | 2,023,700 | 2285億4219万 | -4.78% | 20.46 | 0.68 |
| 03/04 | 1,014 | 1,030 | 971 | 981 | -6.48% | 2,584,200 | 2206億6918万 | -8.23% | 19.76 | 0.66 |
| 03/03 | 1,090 | 1,096 | 1,041 | 1,049 | -4.2% | 1,532,400 | 2359億6531万 | -2.05% | 21.13 | 0.7 |
| 03/02 | 1,086 | 1,098 | 1,061 | 1,095 | -1.71% | 1,330,100 | 2463億1269万 | +2.15% | 22.06 | 0.73 |
| 02/27 | 1,078 | 1,115 | 1,075 | 1,114 | +3.34% | 1,343,900 | 2505億8661万 | +4.01% | 22.44 | 0.75 |
| 02/26 | 1,070 | 1,084 | 1,062 | 1,078 | +2.57% | 1,208,800 | 2424億8866万 | +0.94% | 21.71 | 0.72 |
| 02/25 | 1,090 | 1,090 | 1,050 | 1,051 | -2.87% | 1,133,100 | 2364億1520万 | -1.5% | 21.17 | 0.7 |
| 02/24 | 1,044 | 1,082 | 1,040 | 1,082 | +3.84% | 1,849,600 | 2433億8843万 | +1.41% | 21.79 | 0.73 |
| 02/20 | 1,056 | 1,060 | 1,031 | 1,042 | -2.07% | 895,200 | 2343億9071万 | -2.25% | 20.99 | 0.7 |
| 02/19 | 1,055 | 1,071 | 1,044 | 1,064 | +1.53% | 1,451,100 | 2393億3946万 | -0.28% | 21.43 | 0.71 |
| 02/18 | 1,037 | 1,057 | 1,036 | 1,048 | +1.85% | 1,664,100 | 2357億4037万 | -1.69% | 21.11 | 0.7 |
| 02/17 | 1,032 | 1,052 | 1,029 | 1,029 | +0.19% | 1,508,500 | 2314億6645万 | -3.38% | 20.73 | 0.69 |
| 02/16 | 1,024 | 1,044 | 1,007 | 1,027 | +0.29% | 2,240,700 | 2310億1656万 | -3.48% | 20.69 | 0.69 |
| 02/13 | 1,031 | 1,048 | 1,018 | 1,024 | -10.18% | 4,820,700 | 2303億4173万 | -3.58% | 20.63 | 0.69 |
| 02/12 | 1,132 | 1,143 | 1,122 | 1,140 | +1.88% | 2,193,800 | 2564億3513万 | +7.45% | 22.96 | 0.76 |
| 02/10 | 1,113 | 1,136 | 1,113 | 1,119 | +1.08% | 2,008,900 | 2517億1133万 | +6.07% | 22.54 | 0.75 |
| 02/09 | 1,132 | 1,133 | 1,107 | 1,107 | 0% | 2,302,400 | 2490億1201万 | +5.53% | 22.3 | 0.74 |
| 02/06 | 1,080 | 1,110 | 1,076 | 1,107 | +1.1% | 1,078,500 | 2490億1201万 | +6.14% | 22.3 | 0.74 |
| 02/05 | 1,119 | 1,131 | 1,095 | 1,095 | -1.53% | 1,983,200 | 2463億1269万 | +5.49% | 22.06 | 0.73 |
| 02/04 | 1,091 | 1,112 | 1,085 | 1,112 | +2.87% | 1,713,800 | 2501億3673万 | +7.54% | 22.4 | 0.75 |
| 02/03 | 1,069 | 1,081 | 1,056 | 1,081 | +2.95% | 1,474,400 | 2431億6349万 | +5.05% | 21.77 | 0.72 |
| 02/02 | 1,067 | 1,078 | 1,046 | 1,050 | -1.59% | 1,295,400 | 2361億9025万 | +2.44% | 21.15 | 0.7 |
| 01/30 | 1,054 | 1,068 | 1,050 | 1,067 | +0.95% | 1,544,600 | 2400億1429万 | +4.4% | 21.49 | 0.72 |
| 01/29 | 1,037 | 1,057 | 1,036 | 1,057 | +0.76% | 894,700 | 2377億6486万 | +3.73% | 21.29 | 0.71 |
| 01/28 | 1,042 | 1,069 | 1,041 | 1,049 | -0.38% | 1,442,100 | 2359億6531万 | +3.35% | 21.13 | 0.7 |
| 01/27 | 1,036 | 1,055 | 1,035 | 1,053 | +0.57% | 1,101,300 | 2368億6508万 | +4.15% | 21.21 | 0.71 |
| 01/26 | 1,039 | 1,058 | 1,033 | 1,047 | -0.66% | 1,302,700 | 2355億1542万 | +3.97% | 21.09 | 0.7 |
| 01/23 | 1,074 | 1,076 | 1,052 | 1,054 | -1.86% | 1,132,300 | 2370億9003万 | +4.98% | 21.23 | 0.71 |
| 01/22 | 1,054 | 1,078 | 1,051 | 1,074 | +2.58% | 1,719,000 | 2415億8889万 | +7.29% | 21.63 | 0.72 |
| 01/21 | 1,043 | 1,048 | 1,035 | 1,047 | +0.1% | 1,293,900 | 2355億1542万 | +5.02% | 21.09 | 0.7 |
| 01/20 | 1,065 | 1,066 | 1,041 | 1,046 | -0.38% | 1,278,800 | 2352億9048万 | +5.23% | 21.07 | 0.7 |
| 01/19 | 1,057 | 1,064 | 1,039 | 1,050 | -1.87% | 1,540,800 | 2361億9025万 | +5.85% | 21.15 | 0.7 |
| 01/16 | 1,060 | 1,074 | 1,055 | 1,070 | +1.33% | 1,351,900 | 2406億8912万 | +8.08% | 21.55 | 0.72 |
| 01/15 | 1,040 | 1,068 | 1,038 | 1,056 | +1.34% | 1,688,400 | 2375億3991万 | +6.99% | 21.27 | 0.71 |
| 01/14 | 1,019 | 1,042 | 1,016 | 1,042 | +3.17% | 1,748,500 | 2343億9071万 | +5.79% | 20.99 | 0.7 |
| 01/13 | 1,025 | 1,028 | 1,010 | 1,010 | +0.2% | 1,490,700 | 2271億9253万 | +2.75% | 20.34 | 0.68 |
| 01/09 | 1,000 | 1,012 | 999 | 1,008 | +1.31% | 2,105,100 | 2267億4264万 | +2.54% | 20.3 | 0.68 |
| 01/08 | 978 | 999 | 977 | 995 | +0.51% | 1,771,100 | 2238億1838万 | +1.22% | 20.04 | 0.67 |
| 01/07 | 976 | 990 | 972 | 990 | +1.23% | 1,942,700 | 2226億9367万 | +0.71% | 19.94 | 0.66 |
| 01/06 | 979 | 982 | 974 | 978 | +0.62% | 2,105,900 | 2199億9435万 | -0.71% | 19.7 | 0.66 |
| 01/05 | 978 | 980 | 971 | 972 | +0.31% | 1,487,900 | 2186億4469万 | -1.42% | 19.58 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 975 | 977 | 967 | 969 | -1.12% | 1,230,400 | 2179億6986万 | -1.92% | 10.3 | 0.65 |
| 12/29 | 982 | 982 | 974 | 980 | -0.81% | 1,961,000 | 2204億4424万 | -0.91% | 10.42 | 0.66 |
| 12/26 | 998 | 1,002 | 987 | 988 | -0.7% | 3,330,000 | 2222億4378万 | -0.1% | 10.51 | 0.66 |
| 12/25 | 990 | 998 | 987 | 995 | +1.02% | 1,960,700 | 2238億1838万 | +0.61% | 10.58 | 0.67 |
| 12/24 | 984 | 990 | 978 | 985 | +0.51% | 1,672,800 | 2215億6895万 | -0.4% | 10.47 | 0.66 |
| 12/23 | 976 | 981 | 975 | 980 | +0.41% | 1,269,600 | 2204億4424万 | -0.91% | 10.42 | 0.66 |
| 12/22 | 963 | 976 | 963 | 976 | +1.46% | 1,606,100 | 2195億4446万 | -1.51% | 10.38 | 0.65 |
| 12/19 | 955 | 967 | 954 | 962 | +0.63% | 1,775,400 | 2163億9526万 | -3.12% | 10.23 | 0.65 |
| 12/18 | 950 | 956 | 948 | 956 | 0% | 1,731,600 | 2150億4560万 | -4.02% | 10.17 | 0.64 |
| 12/17 | 957 | 962 | 949 | 956 | -0.1% | 1,767,500 | 2150億4560万 | -4.3% | 10.17 | 0.64 |
| 12/16 | 960 | 969 | 954 | 957 | -1.44% | 2,919,200 | 2152億7055万 | -4.4% | 10.18 | 0.64 |
| 12/15 | 980 | 982 | 970 | 971 | -1.32% | 2,630,000 | 2184億1975万 | -3.19% | 10.33 | 0.65 |
| 12/12 | 982 | 989 | 979 | 984 | +0.41% | 2,018,000 | 2213億4401万 | -1.99% | 10.46 | 0.66 |
| 12/11 | 1,002 | 1,003 | 979 | 980 | -1.41% | 1,965,300 | 2204億4424万 | -2.49% | 10.42 | 0.66 |
| 12/10 | 997 | 1,004 | 992 | 994 | +0.3% | 1,154,400 | 2235億9344万 | -1.29% | 10.57 | 0.67 |
| 12/09 | 998 | 1,002 | 989 | 991 | -0.8% | 1,179,400 | 2229億1861万 | -1.69% | 10.54 | 0.66 |
| 12/08 | 1,005 | 1,006 | 994 | 999 | 0% | 848,500 | 2247億1816万 | -1.09% | 10.62 | 0.67 |
| 12/05 | 1,000 | 1,006 | 996 | 999 | -0.3% | 750,500 | 2247億1816万 | -1.19% | 10.62 | 0.67 |
| 12/04 | 995 | 1,006 | 993 | 1,002 | +0.5% | 867,600 | 2253億9299万 | -0.99% | 10.66 | 0.67 |
| 12/03 | 1,012 | 1,018 | 997 | 997 | -1.29% | 768,300 | 2242億6827万 | -1.68% | 10.6 | 0.67 |
| 12/02 | 1,009 | 1,014 | 1,005 | 1,010 | +0.1% | 600,800 | 2271億9253万 | -0.79% | 10.74 | 0.68 |
| 12/01 | 1,029 | 1,030 | 1,009 | 1,009 | -1.85% | 859,600 | 2269億6759万 | -1.37% | 10.73 | 0.68 |
| 11/28 | 1,018 | 1,032 | 1,017 | 1,028 | +0.98% | 962,300 | 2312億4151万 | +0.29% | 10.93 | 0.69 |
| 11/27 | 1,010 | 1,018 | 1,009 | 1,018 | +0.79% | 725,800 | 2289億9207万 | -0.88% | 10.83 | 0.68 |
| 11/26 | 1,004 | 1,010 | 997 | 1,010 | +1.3% | 841,900 | 2271億9253万 | -1.94% | 10.74 | 0.68 |
| 11/25 | 1,005 | 1,007 | 991 | 997 | +0.71% | 985,400 | 2242億6827万 | -3.48% | 10.6 | 0.67 |
| 11/21 | 978 | 997 | 977 | 990 | +0.1% | 1,372,200 | 2226億9367万 | -4.35% | 10.53 | 0.66 |
| 11/20 | 997 | 1,007 | 984 | 989 | +0.41% | 1,149,000 | 2224億6872万 | -4.81% | 10.52 | 0.66 |
| 11/19 | 993 | 995 | 979 | 985 | +0.2% | 1,163,300 | 2215億6895万 | -5.56% | 10.47 | 0.66 |
| 11/18 | 1,012 | 1,021 | 983 | 983 | -4.75% | 1,921,300 | 2211億1907万 | -6.11% | 10.45 | 0.66 |
| 11/17 | 1,030 | 1,039 | 1,021 | 1,032 | -0.29% | 895,500 | 2321億4128万 | -1.9% | 10.97 | 0.69 |
| 11/14 | 1,030 | 1,040 | 1,021 | 1,035 | +0.29% | 1,119,000 | 2328億1611万 | -1.9% | 11.01 | 0.69 |
| 11/13 | 1,024 | 1,034 | 1,020 | 1,032 | +0.78% | 626,300 | 2321億4128万 | -2.18% | 10.97 | 0.69 |
| 11/12 | 1,022 | 1,028 | 1,014 | 1,024 | +0.89% | 951,400 | 2303億4173万 | -3.12% | 10.89 | 0.69 |
| 11/11 | 1,013 | 1,015 | 1,004 | 1,015 | +0.69% | 821,900 | 2283億1725万 | -4.06% | 10.79 | 0.68 |
| 11/10 | 999 | 1,019 | 993 | 1,008 | +1.92% | 1,971,100 | 2267億4264万 | -4.82% | 10.72 | 0.68 |
| 11/07 | 1,066 | 1,072 | 976 | 989 | -1.69% | 4,191,400 | 2224億6872万 | -6.61% | 10.52 | 0.66 |
| 11/06 | 1,034 | 1,035 | 1,006 | 1,006 | -1.47% | 1,853,100 | 2262億9276万 | -5.09% | 10.7 | 0.67 |
| 11/05 | 1,028 | 1,035 | 998 | 1,021 | -1.16% | 1,980,600 | 2296億6690万 | -3.77% | 10.86 | 0.68 |
| 11/04 | 1,030 | 1,048 | 1,029 | 1,033 | -0.1% | 1,113,000 | 2323億6622万 | -2.73% | 10.98 | 0.69 |
| 10/31 | 1,041 | 1,042 | 1,029 | 1,034 | -0.29% | 794,600 | 2325億9116万 | -2.73% | 11 | 0.69 |
| 10/30 | 1,024 | 1,040 | 1,023 | 1,037 | +1.07% | 1,094,800 | 2332億6599万 | -2.45% | 11.03 | 0.7 |
| 10/29 | 1,044 | 1,047 | 1,026 | 1,026 | -1.82% | 1,113,100 | 2307億9162万 | -3.48% | 10.91 | 0.69 |
| 10/28 | 1,099 | 1,100 | 1,040 | 1,045 | -5.43% | 2,101,400 | 2350億6554万 | -1.69% | 11.11 | 0.7 |
| 10/27 | 1,117 | 1,121 | 1,101 | 1,105 | -0.81% | 1,370,900 | 2485億6212万 | +4.15% | 11.75 | 0.74 |
| 10/24 | 1,084 | 1,114 | 1,084 | 1,114 | +3.82% | 1,873,900 | 2505億8661万 | +5.29% | 11.85 | 0.75 |
| 10/23 | 1,081 | 1,084 | 1,066 | 1,073 | -0.56% | 1,121,500 | 2413億6395万 | +1.8% | 11.41 | 0.72 |
| 10/22 | 1,080 | 1,087 | 1,074 | 1,079 | +0.28% | 1,857,600 | 2427億1360万 | +2.57% | 11.47 | 0.72 |
| 10/21 | 1,086 | 1,099 | 1,068 | 1,076 | -1.01% | 1,571,600 | 2420億3877万 | +2.48% | 11.44 | 0.72 |
| 10/20 | 1,079 | 1,089 | 1,070 | 1,087 | +2.07% | 1,139,900 | 2445億1315万 | +3.72% | 11.56 | 0.73 |
| 10/17 | 1,067 | 1,076 | 1,058 | 1,065 | -1.39% | 1,037,800 | 2395億6440万 | +1.91% | 11.33 | 0.71 |
| 10/16 | 1,095 | 1,102 | 1,074 | 1,080 | -0.92% | 1,054,800 | 2429億3855万 | +3.55% | 11.48 | 0.72 |
| 10/15 | 1,089 | 1,097 | 1,079 | 1,090 | +1.3% | 1,297,400 | 2451億8798万 | +4.61% | 11.59 | 0.73 |
| 10/14 | 1,075 | 1,110 | 1,073 | 1,076 | -3.15% | 2,309,500 | 2420億3877万 | +3.46% | 11.44 | 0.72 |
| 10/10 | 1,100 | 1,117 | 1,063 | 1,111 | +0.45% | 2,539,200 | 2499億1178万 | +7.14% | 11.81 | 0.75 |
| 10/09 | 1,060 | 1,106 | 1,057 | 1,106 | +5.33% | 2,675,700 | 2487億8707万 | +7.07% | 11.76 | 0.74 |
| 10/08 | 1,071 | 1,073 | 1,048 | 1,050 | -1.96% | 1,270,300 | 2361億9025万 | +2.04% | 11.17 | 0.7 |
| 10/07 | 1,055 | 1,074 | 1,051 | 1,071 | +1.9% | 1,858,100 | 2409億1406万 | +4.28% | 11.39 | 0.72 |
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 | 563 6/15 6/12 | 286 2/24 | 16,108,000 6/12 | - | - | 1034億7382万 12/30 |
| 2010年 12月期 | 588 4/6 | 402 7/1 | 5,533,000 2/12 | 1322億6654万 | 904億2712万 | 1135億9626万 12/30 |
| 2011年 12月期 | 539 1/12 | 312 3/15 | 6,374,000 3/16 | 1212億4433万 | 701億8224万 | 940億2621万 12/30 |
| 2012年 12月期 | 455 2/29 | 231 10/12 10/4 | 9,750,000 8/7 | 1023億4911万 | 519億6185万 | 807億5457万 12/28 |
| 2013年 12月期 | 380 2/7 | 250 6/27 | 6,852,000 5/23 | 854億7837万 | 562億3577万 | 783億5851万 12/30 |
| 2014年 12月期 | 381 12/24 | 263 10/21 10/17 | 5,084,000 3/20 | 857億332万 | 591億6003万 | 756億9614万 12/30 |
| 2015年 12月期 | 413 6/25 | 276 9/29 | 4,551,000 11/4 | 929億150万 | 620億8429万 | 729億931万 12/30 |
| 2016年 12月期 | 409 12/12 | 236 8/3 | 4,102,000 11/4 | 920億172万 | 530億8657万 | 805億7457万 12/30 |
| 2017年 12月期 | 1,428 12/29 | 366 1/18 | 15,515,200 9/28 | 3212億1875万 | 823億2917万 | 2973億5293万 12/29 |
| 2018年 12月期 | 2,373 6/4 | 1,164 12/25 | 32,064,300 5/9 | 5337億8998万 | 2618億3377万 | 2660億1574万 12/28 |
| 2019年 12月期 | 1,644 2/13 | 922 8/6 | 24,313,900 1/8 | 3698億646万 | 2073億9754万 | 2334億156万 12/30 |
| 2020年 12月期 | 1,302 12/29 | 666 3/17 | 10,871,400 3/18 | 2928億7592万 | 1498億1210万 | 2749億9168万 12/30 |
| 2021年 12月期 | 1,960 5/10 | 1,139 12/3 | 6,649,700 2/10 | 4408億8848万 | 2562億1019万 | 2575億2208万 12/30 |
| 2022年 12月期 | 1,329 1/13 | 930 10/13 | 6,535,300 2/9 | 2989億4938万 | 2091億9708万 | 2287億5822万 12/30 |
| 2023年 12月期 | 1,387 3/9 3/7 | 1,018 12/28 12/14 | 9,096,100 11/8 | 3119億9608万 | 2289億9207万 | 2187億5906万 12/29 |
| 2024年 12月期 | 1,071 4/10 | 742 8/5 | 8,027,100 2/14 | 2409億1406万 | 1669億778万 | 1957億5435万 12/30 |
| 2025年 12月期 | 1,121 10/27 | 765 4/7 | 4,846,700 2/13 | 2521億6121万 | 1720億8147万 | 2068億8779万 12/30 |
| 最新 | 1,014 2026/3/6 | 1,067,000 | 2280億9230万 | |||
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。
