時価総額
- 2009年12月30日
- 312億3780万
- 2010年12月30日
- 312億3780万
- 2011年12月30日
- 255億5820万
- 2012年12月28日
- 210億6185万
- 2013年12月30日
- 225億1166万
- 2014年12月30日
- 260億2208万
- 2015年12月30日
- 339億3821万
- 2016年12月30日
- 251億7557万
- 2017年12月29日
- 559億9134万
- 2018年12月28日
- 445億2564万
- 2019年12月30日
- 454億1388万
- 2020年12月30日
- 436億5589万
- 2021年12月30日
- 460億5238万
- 2022年12月30日
- 464億3785万
- 2023年12月29日
- 484億2744万
- 2024年12月30日
- 485億9185万
- 2025年12月30日
- 488億1616万
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 | 4,715 | 4,730 | 4,675 | 4,680 | -1.99% | 46,000 | 553億7611万 | -2.9% | 19.17 | 0.95 |
| 03/05 | 4,770 | 4,795 | 4,695 | 4,775 | +3.13% | 76,100 | 565億20万 | -0.83% | 19.55 | 0.97 |
| 03/04 | 4,715 | 4,760 | 4,565 | 4,630 | -5.12% | 116,000 | 547億8449万 | -3.68% | 18.96 | 0.94 |
| 03/03 | 4,945 | 5,000 | 4,855 | 4,880 | -2.59% | 91,800 | 577億4261万 | +1.58% | 19.98 | 0.99 |
| 03/02 | 4,975 | 5,020 | 4,890 | 5,010 | -0.79% | 81,600 | 592億8084万 | +4.55% | 20.52 | 1.02 |
| 02/27 | 4,980 | 5,050 | 4,970 | 5,050 | +1.3% | 55,800 | 597億5414万 | +5.74% | 20.68 | 1.03 |
| 02/26 | 4,980 | 5,020 | 4,965 | 4,985 | +0.4% | 50,500 | 589億8503万 | +4.81% | 20.41 | 1.01 |
| 02/25 | 5,060 | 5,080 | 4,940 | 4,965 | -1.1% | 79,100 | 587億4838万 | +4.79% | 20.33 | 1.01 |
| 02/24 | 4,890 | 5,050 | 4,875 | 5,020 | +3.08% | 108,800 | 593億9917万 | +6.31% | 20.56 | 1.02 |
| 02/20 | 4,870 | 4,875 | 4,800 | 4,870 | -0.92% | 53,800 | 576億2429万 | +3.53% | 19.94 | 0.99 |
| 02/19 | 4,855 | 4,915 | 4,850 | 4,915 | +0.72% | 58,800 | 581億5675万 | +4.73% | 20.13 | 1 |
| 02/18 | 4,905 | 4,905 | 4,860 | 4,880 | 0% | 51,500 | 577億4261万 | +4.32% | 19.98 | 0.99 |
| 02/17 | 4,895 | 4,945 | 4,850 | 4,880 | +0.62% | 64,900 | 577億4261万 | +4.65% | 19.98 | 0.99 |
| 02/16 | 4,810 | 4,875 | 4,795 | 4,850 | +0.73% | 47,800 | 573億8764万 | +4.39% | 19.86 | 0.99 |
| 02/13 | 4,935 | 4,955 | 4,790 | 4,815 | -2.33% | 95,800 | 569億7350万 | +3.95% | 19.72 | 0.98 |
| 02/12 | 4,820 | 5,000 | 4,820 | 4,930 | +2.39% | 179,800 | 583億3424万 | +6.73% | 20.19 | 1 |
| 02/10 | 4,840 | 4,995 | 4,780 | 4,815 | 0% | 186,700 | 569億7350万 | +4.7% | 19.72 | 0.98 |
| 02/09 | 4,810 | 4,865 | 4,790 | 4,815 | +1.16% | 115,000 | 569億7350万 | +5.04% | 19.72 | 0.98 |
| 02/06 | 4,715 | 4,780 | 4,690 | 4,760 | 0% | 55,600 | 563億2271万 | +4.2% | 19.49 | 0.97 |
| 02/05 | 4,760 | 4,800 | 4,735 | 4,760 | +0.11% | 75,800 | 563億2271万 | +4.5% | 19.49 | 0.97 |
| 02/04 | 4,650 | 4,775 | 4,650 | 4,755 | +2.37% | 91,200 | 562億6355万 | +4.62% | 19.47 | 0.97 |
| 02/03 | 4,610 | 4,655 | 4,605 | 4,645 | +0.98% | 31,600 | 549億6198万 | +2.43% | 19.02 | 0.94 |
| 02/02 | 4,650 | 4,670 | 4,590 | 4,600 | 0% | 100,200 | 544億2951万 | +1.59% | 18.84 | 0.94 |
| 01/30 | 4,590 | 4,615 | 4,560 | 4,600 | -0.22% | 42,400 | 544億2951万 | +1.7% | 18.84 | 0.94 |
| 01/29 | 4,560 | 4,625 | 4,555 | 4,610 | +1.1% | 92,100 | 545億4784万 | +2.04% | 18.88 | 0.94 |
| 01/28 | 4,565 | 4,575 | 4,520 | 4,560 | -0.55% | 39,200 | 539億5621万 | +1.09% | 18.67 | 0.93 |
| 01/27 | 4,530 | 4,585 | 4,505 | 4,585 | +1.1% | 42,200 | 542億5203万 | +1.78% | 18.78 | 0.93 |
| 01/26 | 4,590 | 4,590 | 4,530 | 4,535 | -1.41% | 65,300 | 536億6040万 | +0.85% | 18.57 | 0.92 |
| 01/23 | 4,630 | 4,645 | 4,575 | 4,600 | -0.22% | 43,900 | 544億2951万 | +2.38% | 18.84 | 0.94 |
| 01/22 | 4,580 | 4,610 | 4,555 | 4,610 | +1.65% | 55,900 | 545億4784万 | +2.72% | 18.88 | 0.94 |
| 01/21 | 4,480 | 4,535 | 4,475 | 4,535 | +0.11% | 40,300 | 536億6040万 | +1.18% | 18.57 | 0.92 |
| 01/20 | 4,580 | 4,585 | 4,525 | 4,530 | -0.77% | 39,700 | 536億124万 | +1.16% | 18.55 | 0.92 |
| 01/19 | 4,600 | 4,600 | 4,535 | 4,565 | -0.44% | 50,100 | 540億1538万 | +1.99% | 18.69 | 0.93 |
| 01/16 | 4,580 | 4,600 | 4,545 | 4,585 | +0.11% | 56,400 | 542億5203万 | +2.5% | 18.78 | 0.93 |
| 01/15 | 4,550 | 4,585 | 4,530 | 4,580 | +0.66% | 60,400 | 541億9286万 | +2.53% | 18.76 | 0.93 |
| 01/14 | 4,510 | 4,560 | 4,510 | 4,550 | +0.89% | 91,200 | 538億3789万 | +1.97% | 18.63 | 0.92 |
| 01/13 | 4,515 | 4,530 | 4,465 | 4,510 | +1.12% | 93,400 | 533億6459万 | +1.17% | 18.47 | 0.92 |
| 01/09 | 4,500 | 4,510 | 4,460 | 4,460 | -0.67% | 67,500 | 527億7296万 | +0.09% | 18.26 | 0.91 |
| 01/08 | 4,500 | 4,510 | 4,470 | 4,490 | 0% | 88,000 | 531億2794万 | +0.74% | 18.39 | 0.91 |
| 01/07 | 4,445 | 4,500 | 4,425 | 4,490 | +1.13% | 120,700 | 531億2794万 | +0.76% | 18.39 | 0.91 |
| 01/06 | 4,435 | 4,450 | 4,410 | 4,440 | +0.11% | 48,600 | 525億3631万 | -0.38% | 18.18 | 0.9 |
| 01/05 | 4,415 | 4,440 | 4,400 | 4,435 | +0.45% | 84,200 | 524億7715万 | -0.54% | 18.16 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 4,435 | 4,445 | 4,405 | 4,415 | -0.34% | 35,800 | 522億4050万 | -1.03% | 10.11 | 0.9 |
| 12/29 | 4,395 | 4,445 | 4,370 | 4,430 | -1.77% | 125,800 | 524億1799万 | -0.72% | 10.14 | 0.9 |
| 12/26 | 4,505 | 4,520 | 4,495 | 4,510 | +0.22% | 93,300 | 533億6459万 | +1.05% | 10.32 | 0.92 |
| 12/25 | 4,490 | 4,500 | 4,465 | 4,500 | +0.67% | 40,100 | 532億4626万 | +0.92% | 10.3 | 0.91 |
| 12/24 | 4,480 | 4,505 | 4,450 | 4,470 | -0.22% | 124,000 | 528億9129万 | +0.36% | 10.23 | 0.91 |
| 12/23 | 4,485 | 4,495 | 4,470 | 4,480 | 0% | 47,000 | 530億961万 | +0.63% | 10.26 | 0.91 |
| 12/22 | 4,435 | 4,480 | 4,410 | 4,480 | +1.24% | 60,200 | 530億961万 | +0.65% | 10.26 | 0.91 |
| 12/19 | 4,400 | 4,440 | 4,400 | 4,425 | +0.45% | 43,300 | 523億5883万 | -0.56% | 10.13 | 0.9 |
| 12/18 | 4,390 | 4,410 | 4,360 | 4,405 | +0.11% | 74,400 | 521億2218万 | -1.06% | 10.08 | 0.9 |
| 12/17 | 4,430 | 4,430 | 4,390 | 4,400 | -0.56% | 61,100 | 520億6301万 | -1.17% | 10.07 | 0.89 |
| 12/16 | 4,475 | 4,480 | 4,420 | 4,425 | -1.12% | 91,100 | 523億5883万 | -0.61% | 10.13 | 0.9 |
| 12/15 | 4,480 | 4,495 | 4,465 | 4,475 | +0.22% | 41,100 | 529億5045万 | +0.56% | 10.24 | 0.91 |
| 12/12 | 4,465 | 4,495 | 4,455 | 4,465 | +0.45% | 58,100 | 528億3213万 | +0.43% | 10.22 | 0.91 |
| 12/11 | 4,500 | 4,505 | 4,440 | 4,445 | -0.78% | 45,700 | 525億9548万 | +0.05% | 10.18 | 0.9 |
| 12/10 | 4,470 | 4,495 | 4,455 | 4,480 | +0.22% | 42,000 | 530億961万 | +0.92% | 10.26 | 0.91 |
| 12/09 | 4,460 | 4,480 | 4,460 | 4,470 | +0.34% | 38,800 | 528億9129万 | +0.81% | 10.23 | 0.91 |
| 12/08 | 4,460 | 4,480 | 4,450 | 4,455 | +0.34% | 32,500 | 527億1380万 | +0.59% | 10.2 | 0.91 |
| 12/05 | 4,465 | 4,470 | 4,435 | 4,440 | -0.56% | 65,100 | 525億3631万 | +0.41% | 10.16 | 0.9 |
| 12/04 | 4,460 | 4,475 | 4,450 | 4,465 | +0.11% | 46,500 | 528億3213万 | +1.11% | 10.22 | 0.91 |
| 12/03 | 4,490 | 4,490 | 4,450 | 4,460 | -0.22% | 41,700 | 527億7296万 | +1.13% | 10.21 | 0.91 |
| 12/02 | 4,495 | 4,500 | 4,455 | 4,470 | -0.11% | 44,800 | 528億9129万 | +1.43% | 10.23 | 0.91 |
| 12/01 | 4,520 | 4,520 | 4,465 | 4,475 | -0.67% | 61,700 | 529億5045万 | +1.66% | 10.24 | 0.91 |
| 11/28 | 4,485 | 4,520 | 4,485 | 4,505 | +0.22% | 61,900 | 533億543万 | +2.46% | 10.31 | 0.92 |
| 11/27 | 4,500 | 4,505 | 4,470 | 4,495 | +0.45% | 29,000 | 531億8710万 | +2.42% | 10.29 | 0.91 |
| 11/26 | 4,500 | 4,500 | 4,455 | 4,475 | +0.56% | 45,300 | 529億5045万 | +2.12% | 10.24 | 0.91 |
| 11/25 | 4,475 | 4,490 | 4,435 | 4,450 | -0.11% | 41,700 | 526億5464万 | +1.67% | 10.19 | 0.9 |
| 11/21 | 4,400 | 4,455 | 4,400 | 4,455 | +1.02% | 46,300 | 527億1380万 | +1.9% | 10.2 | 0.91 |
| 11/20 | 4,450 | 4,460 | 4,405 | 4,410 | +0.57% | 50,400 | 521億8134万 | +1.01% | 10.1 | 0.9 |
| 11/19 | 4,400 | 4,415 | 4,365 | 4,385 | -0.34% | 32,800 | 518億8553万 | +0.48% | 10.04 | 0.89 |
| 11/18 | 4,460 | 4,475 | 4,395 | 4,400 | -1.35% | 49,900 | 520億6301万 | +0.92% | 10.07 | 0.89 |
| 11/17 | 4,470 | 4,495 | 4,430 | 4,460 | -0.11% | 41,900 | 527億7296万 | +2.36% | 10.21 | 0.91 |
| 11/14 | 4,455 | 4,465 | 4,430 | 4,465 | -0.22% | 47,500 | 528億3213万 | +2.55% | 10.22 | 0.91 |
| 11/13 | 4,440 | 4,475 | 4,420 | 4,475 | +1.47% | 63,000 | 529億5045万 | +2.87% | 10.24 | 0.91 |
| 11/12 | 4,395 | 4,415 | 4,380 | 4,410 | +0.23% | 78,600 | 521億8134万 | +1.47% | 10.1 | 0.9 |
| 11/11 | 4,340 | 4,400 | 4,315 | 4,400 | +0.8% | 90,600 | 520億6301万 | +1.31% | 10.07 | 0.89 |
| 11/10 | 4,380 | 4,390 | 4,350 | 4,365 | -0.34% | 59,300 | 516億4887万 | +0.62% | 9.99 | 0.89 |
| 11/07 | 4,360 | 4,380 | 4,330 | 4,380 | 0% | 48,100 | 518億2636万 | +1.08% | 10.03 | 0.89 |
| 11/06 | 4,360 | 4,390 | 4,340 | 4,380 | +0.81% | 53,500 | 518億2636万 | +1.2% | 10.03 | 0.89 |
| 11/05 | 4,320 | 4,345 | 4,275 | 4,345 | -0.23% | 71,700 | 514億1222万 | +0.42% | 9.95 | 0.88 |
| 11/04 | 4,340 | 4,375 | 4,305 | 4,355 | +0.35% | 56,600 | 515億3055万 | +0.62% | 9.97 | 0.89 |
| 10/31 | 4,295 | 4,340 | 4,280 | 4,340 | +0.93% | 54,300 | 513億5306万 | +0.25% | 9.94 | 0.88 |
| 10/30 | 4,280 | 4,305 | 4,280 | 4,300 | +0.47% | 31,400 | 508億7976万 | -0.69% | 9.84 | 0.87 |
| 10/29 | 4,325 | 4,340 | 4,280 | 4,280 | -0.81% | 50,600 | 506億4311万 | -1.2% | 9.8 | 0.87 |
| 10/28 | 4,375 | 4,380 | 4,310 | 4,315 | -1.48% | 57,900 | 510億5725万 | -0.46% | 9.88 | 0.88 |
| 10/27 | 4,360 | 4,385 | 4,360 | 4,380 | +0.57% | 23,200 | 518億2636万 | +1.04% | 10.03 | 0.89 |
| 10/24 | 4,360 | 4,360 | 4,345 | 4,355 | +0.11% | 20,900 | 515億3055万 | +0.53% | 9.97 | 0.89 |
| 10/23 | 4,315 | 4,360 | 4,310 | 4,350 | +1.05% | 33,000 | 514億7139万 | +0.49% | 9.96 | 0.88 |
| 10/22 | 4,325 | 4,350 | 4,305 | 4,305 | -0.46% | 82,500 | 509億3892万 | -0.49% | 9.86 | 0.88 |
| 10/21 | 4,355 | 4,380 | 4,325 | 4,325 | -0.57% | 37,900 | 511億7557万 | +0.02% | 9.9 | 0.88 |
| 10/20 | 4,340 | 4,355 | 4,320 | 4,350 | +1.05% | 35,800 | 514億7139万 | +0.69% | 9.96 | 0.88 |
| 10/17 | 4,315 | 4,330 | 4,295 | 4,305 | -0.46% | 21,700 | 509億3892万 | -0.25% | 9.86 | 0.88 |
| 10/16 | 4,350 | 4,365 | 4,310 | 4,325 | -0.35% | 23,700 | 511億7557万 | +0.28% | 9.9 | 0.88 |
| 10/15 | 4,320 | 4,345 | 4,295 | 4,340 | +1.05% | 23,300 | 513億5306万 | +0.7% | 9.94 | 0.88 |
| 10/14 | 4,270 | 4,345 | 4,260 | 4,295 | -0.46% | 72,600 | 508億2060万 | -0.28% | 9.83 | 0.87 |
| 10/10 | 4,375 | 4,400 | 4,305 | 4,315 | -1.71% | 47,800 | 510億5725万 | +0.28% | 9.88 | 0.88 |
| 10/09 | 4,355 | 4,395 | 4,355 | 4,390 | +0.46% | 48,000 | 519億4469万 | +2.14% | 10.05 | 0.89 |
| 10/08 | 4,380 | 4,390 | 4,350 | 4,370 | -0.23% | 31,400 | 517億804万 | +1.82% | 10 | 0.89 |
| 10/07 | 4,340 | 4,395 | 4,335 | 4,380 | +1.27% | 46,100 | 518億2636万 | +2.26% | 10.03 | 0.89 |
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 | 3,660 366 8/27 | 1,560 156 3/3 | 1,325,900 13,259,000 8/27 | - | - | 312億3780万 12/30 |
| 2010年 12月期 | 3,430 343 4/30 | 2,350 235 7/22 | 904,000 9,040,000 12/21 | 405億8547万 | 278億637万 | 312億3780万 12/30 |
| 2011年 12月期 | 2,770 277 1/12 | 1,390 139 3/15 | 815,700 8,157,000 7/26 | 327億7602万 | 164億4717万 | 255億5820万 12/30 |
| 2012年 12月期 | 2,430 243 3/21 | 1,200 120 10/12 | 1,098,900 10,989,000 12/21 | 287億5297万 | 141億9900万 | 210億6185万 12/28 |
| 2013年 12月期 | 2,610 261 5/22 | 1,610 161 9/2 | 2,998,700 29,987,000 3/12 | 308億8282万 | 190億5032万 | 225億1166万 12/30 |
| 2014年 12月期 | 2,500 250 12/24 | 1,660 166 5/30 | 622,900 6,229,000 12/3 | 295億8126万 | 196億4195万 | 260億2208万 12/30 |
| 2015年 12月期 | 4,500 450 4/13 | 2,230 223 1/7 | 1,696,900 16,969,000 6/3 | 532億4627万 | 263億8648万 | 339億3821万 12/30 |
| 2016年 12月期 | 3,070 307 1/4 | 1,560 156 8/19 | 514,500 5,145,000 2/12 | 363億2578万 | 184億5870万 | 251億7557万 12/30 |
| 2017年 12月期 | 5,250 12/29 | 2,290 229 1/10 | 13,126,000 131,260,000 1/12 | 621億2064万 | 270億9643万 | 559億9134万 12/29 |
| 2018年 12月期 | 8,170 10/2 | 3,805 12/25 | 1,383,300 5/1 | 966億7155万 | 450億2267万 | 445億2564万 12/28 |
| 2019年 12月期 | 5,760 2/27 | 3,445 8/26 | 2,004,100 2/13 | 681億5522万 | 407億6297万 | 454億1388万 12/30 |
| 2020年 12月期 | 4,120 1/7 | 2,536 3/13 | 537,900 2/28 | 487億4991万 | 300億723万 | 436億5589万 12/30 |
| 2021年 12月期 | 5,010 5/10 | 3,815 1/6 1/4 | 485,900 1/13 | 592億8084万 | 451億4100万 | 460億5238万 12/30 |
| 2022年 12月期 | 4,480 12/15 | 3,760 3/9 | 175,600 6/28 | 530億961万 | 444億9021万 | 464億3785万 12/30 |
| 2023年 12月期 | 4,670 11/27 11/24 | 3,900 3/20 | 219,400 2/13 | 552億5779万 | 461億4676万 | 484億2744万 12/29 |
| 2024年 12月期 | 5,700 4/15 | 4,000 8/5 | 802,200 2/13 | 674億4527万 | 473億3001万 | 485億9185万 12/30 |
| 2025年 12月期 | 4,520 12/26 12/1 他2件 | 3,560 4/7 | 160,400 4/4 | 534億8291万 | 421億2371万 | 488億1616万 12/30 |
| 最新 | 4,680 2026/3/6 | 46,000 | 553億7611万 | |||
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。
