時価総額
- 2009年12月30日
- 2009億5153万
- 2010年12月30日
- 1753億7618万
- 2011年12月30日
- 1279億2182万
- 2012年12月28日
- 1457億8622万
- 2013年12月30日
- 2191億3551万
- 2014年12月30日
- 3373億3460万
- 2015年12月30日
- 4604億203万
- 2016年12月30日
- 4170億5329万
- 2017年12月29日
- 4131億932万
- 2018年12月28日
- 2262億188万
- 2019年12月30日
- 2755億3174万
- 2020年12月30日
- 2965億5201万
- 2021年12月30日
- 2483億5786万
- 2022年12月30日
- 2414億7065万
- 2023年12月29日
- 2997億2852万
- 2024年12月30日
- 2827億6703万
- 2025年12月30日
- 3534億6639万
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 | 1,715 | 1,742 | 1,707 | 1,735 | -0.17% | 614,100 | 4522億2748万 | +4.71% | 19.82 | 1.28 |
| 03/05 | 1,753 | 1,771 | 1,721 | 1,738 | +2.48% | 701,300 | 4530億943万 | +5.65% | 19.86 | 1.28 |
| 03/04 | 1,700 | 1,756 | 1,667 | 1,696 | -5.78% | 1,507,600 | 4420億6214万 | +3.86% | 19.38 | 1.25 |
| 03/03 | 1,889 | 1,902 | 1,800 | 1,800 | -4.51% | 1,127,100 | 4691億6972万 | +10.84% | 20.56 | 1.32 |
| 03/02 | 1,839 | 1,907 | 1,836 | 1,885 | +2.45% | 1,590,000 | 4913億2496万 | +17.01% | 21.54 | 1.39 |
| 02/27 | 1,790 | 1,840 | 1,783 | 1,840 | +2.22% | 953,400 | 4795億9572万 | +15.36% | 21.02 | 1.35 |
| 02/26 | 1,835 | 1,842 | 1,786 | 1,800 | -2.01% | 1,065,800 | 4691億6972万 | +13.85% | 20.56 | 1.32 |
| 02/25 | 1,857 | 1,857 | 1,815 | 1,837 | -0.76% | 1,259,200 | 4788億1377万 | +17.16% | 20.99 | 1.35 |
| 02/24 | 1,785 | 1,881 | 1,772 | 1,851 | +4.87% | 1,826,000 | 4824億6286万 | +19.04% | 21.15 | 1.36 |
| 02/20 | 1,767 | 1,775 | 1,749 | 1,765 | -0.23% | 1,124,200 | 4600億4698万 | +14.46% | 20.16 | 1.3 |
| 02/19 | 1,748 | 1,783 | 1,745 | 1,769 | +1.67% | 1,157,200 | 4610億8958万 | +15.55% | 20.21 | 1.3 |
| 02/18 | 1,716 | 1,770 | 1,713 | 1,740 | +1.87% | 1,471,500 | 4535億3073万 | +14.47% | 19.88 | 1.28 |
| 02/17 | 1,700 | 1,716 | 1,663 | 1,708 | +0.53% | 1,310,700 | 4451億8994万 | +13.19% | 19.51 | 1.26 |
| 02/16 | 1,631 | 1,735 | 1,629 | 1,699 | +5.46% | 1,975,800 | 4428億4409万 | +13.34% | 19.41 | 1.25 |
| 02/13 | 1,545 | 1,667 | 1,529 | 1,611 | +4.47% | 2,694,200 | 4199億690万 | +8.12% | 18.41 | 1.18 |
| 02/12 | 1,554 | 1,555 | 1,539 | 1,542 | -0.58% | 886,800 | 4019億2206万 | +3.91% | 17.62 | 1.13 |
| 02/10 | 1,540 | 1,555 | 1,536 | 1,551 | +1.37% | 949,500 | 4042億6791万 | +4.8% | 17.72 | 1.14 |
| 02/09 | 1,536 | 1,551 | 1,527 | 1,530 | +1.53% | 778,800 | 3987億9426万 | +3.66% | 17.48 | 1.12 |
| 02/06 | 1,496 | 1,509 | 1,485 | 1,507 | +0.47% | 667,600 | 3927億9932万 | +2.38% | 17.22 | 1.11 |
| 02/05 | 1,500 | 1,510 | 1,493 | 1,500 | +0.27% | 732,700 | 3909億7477万 | +1.97% | 17.14 | 1.1 |
| 02/04 | 1,489 | 1,500 | 1,481 | 1,496 | +1.01% | 577,600 | 3899億3217万 | +1.84% | 17.09 | 1.1 |
| 02/03 | 1,462 | 1,482 | 1,459 | 1,481 | +1.58% | 763,700 | 3860億2242万 | +0.89% | 16.92 | 1.09 |
| 02/02 | 1,468 | 1,478 | 1,452 | 1,458 | +0.62% | 846,800 | 3800億2747万 | -0.48% | 16.66 | 1.07 |
| 01/30 | 1,444 | 1,455 | 1,427 | 1,449 | +1.26% | 902,900 | 3776億8162万 | -1.02% | 16.55 | 1.07 |
| 01/29 | 1,431 | 1,446 | 1,417 | 1,431 | -0.14% | 1,128,100 | 3729億8993万 | -2.12% | 16.35 | 1.05 |
| 01/28 | 1,452 | 1,454 | 1,432 | 1,433 | -1.58% | 1,243,000 | 3735億1123万 | -1.92% | 16.37 | 1.05 |
| 01/27 | 1,452 | 1,463 | 1,440 | 1,456 | +0.48% | 601,700 | 3795億617万 | -0.21% | 16.63 | 1.07 |
| 01/26 | 1,475 | 1,476 | 1,449 | 1,449 | -3.08% | 911,000 | 3776億8162万 | -0.55% | 16.55 | 1.07 |
| 01/23 | 1,496 | 1,498 | 1,475 | 1,495 | +0.74% | 682,600 | 3896億7152万 | +2.68% | 17.08 | 1.1 |
| 01/22 | 1,483 | 1,493 | 1,475 | 1,484 | +0.54% | 870,700 | 3868億437万 | +2.06% | 16.95 | 1.09 |
| 01/21 | 1,468 | 1,479 | 1,461 | 1,476 | -0.61% | 482,300 | 3847億1917万 | +1.65% | 16.86 | 1.08 |
| 01/20 | 1,496 | 1,498 | 1,476 | 1,485 | -1.53% | 594,600 | 3870億6502万 | +2.48% | 16.97 | 1.09 |
| 01/19 | 1,502 | 1,511 | 1,484 | 1,508 | -1.11% | 782,000 | 3930億5997万 | +4.29% | 17.23 | 1.11 |
| 01/16 | 1,497 | 1,530 | 1,493 | 1,525 | +1.67% | 791,300 | 3974億9101万 | +5.76% | 17.42 | 1.12 |
| 01/15 | 1,491 | 1,502 | 1,482 | 1,500 | +0.6% | 702,700 | 3909億7477万 | +4.31% | 17.14 | 1.1 |
| 01/14 | 1,480 | 1,497 | 1,470 | 1,491 | +1.5% | 800,100 | 3886億2892万 | +3.9% | 17.03 | 1.1 |
| 01/13 | 1,488 | 1,488 | 1,461 | 1,469 | +0.75% | 1,085,000 | 3828億9462万 | +2.58% | 16.78 | 1.08 |
| 01/09 | 1,477 | 1,478 | 1,448 | 1,458 | +0.14% | 1,033,300 | 3800億2747万 | +2.1% | 16.66 | 1.07 |
| 01/08 | 1,464 | 1,486 | 1,453 | 1,456 | -0.75% | 1,013,900 | 3795億617万 | +2.18% | 16.63 | 1.07 |
| 01/07 | 1,451 | 1,476 | 1,438 | 1,467 | +0.96% | 854,700 | 3823億7332万 | +3.16% | 16.76 | 1.08 |
| 01/06 | 1,450 | 1,472 | 1,447 | 1,453 | +0.83% | 883,100 | 3787億2422万 | +2.47% | 16.6 | 1.07 |
| 01/05 | 1,437 | 1,452 | 1,428 | 1,441 | +0.14% | 1,089,100 | 3755億9643万 | +1.77% | 16.46 | 1.06 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,458 | 1,458 | 1,417 | 1,439 | -2.04% | 1,440,700 | 3750億7513万 | +1.84% | 13.45 | 1.06 |
| 12/29 | 1,442 | 1,486 | 1,434 | 1,469 | +0.14% | 1,597,800 | 3828億9462万 | +4.26% | 13.73 | 1.08 |
| 12/26 | 1,456 | 1,491 | 1,456 | 1,467 | +0.82% | 2,303,000 | 3823億7332万 | +4.41% | 13.75 | 1.08 |
| 12/25 | 1,419 | 1,459 | 1,414 | 1,455 | +3.26% | 1,803,400 | 3792億4552万 | +3.93% | 13.63 | 1.07 |
| 12/24 | 1,430 | 1,431 | 1,407 | 1,409 | -0.98% | 1,017,400 | 3672億5563万 | +1% | 13.2 | 1.04 |
| 12/23 | 1,420 | 1,424 | 1,413 | 1,423 | +0.11% | 670,400 | 3709億473万 | +2.3% | 13.33 | 1.05 |
| 12/22 | 1,411 | 1,423 | 1,402 | 1,422 | +1.43% | 790,200 | 3705億1375万 | +2.41% | 13.32 | 1.05 |
| 12/19 | 1,393 | 1,403 | 1,389 | 1,402 | +1.12% | 780,200 | 3653億76万 | +1.19% | 13.13 | 1.03 |
| 12/18 | 1,399 | 1,402 | 1,381 | 1,386 | -1.21% | 818,600 | 3612億6068万 | +0.22% | 12.99 | 1.02 |
| 12/17 | 1,417 | 1,417 | 1,398 | 1,403 | -0.99% | 771,400 | 3656億9173万 | +1.52% | 13.15 | 1.03 |
| 12/16 | 1,450 | 1,450 | 1,412 | 1,417 | -1.29% | 887,600 | 3693億4083万 | +2.76% | 13.28 | 1.04 |
| 12/15 | 1,443 | 1,444 | 1,430 | 1,436 | -0.52% | 748,600 | 3741億6285万 | +4.32% | 13.45 | 1.06 |
| 12/12 | 1,423 | 1,443 | 1,416 | 1,443 | +2.7% | 643,800 | 3761億1773万 | +5.25% | 13.52 | 1.06 |
| 12/11 | 1,432 | 1,432 | 1,403 | 1,405 | -0.92% | 490,000 | 3662億1303万 | +2.78% | 13.16 | 1.03 |
| 12/10 | 1,425 | 1,425 | 1,412 | 1,418 | +0.64% | 544,000 | 3696億148万 | +4.04% | 13.29 | 1.04 |
| 12/09 | 1,407 | 1,416 | 1,404 | 1,409 | -0.6% | 581,600 | 3672億5563万 | +3.6% | 13.2 | 1.04 |
| 12/08 | 1,426 | 1,427 | 1,406 | 1,418 | +0.6% | 758,200 | 3694億7115万 | +4.38% | 13.28 | 1.04 |
| 12/05 | 1,403 | 1,423 | 1,401 | 1,409 | -0.74% | 930,600 | 3672億5563万 | +4.14% | 13.2 | 1.04 |
| 12/04 | 1,377 | 1,428 | 1,370 | 1,420 | +2.31% | 1,097,800 | 3699億9245万 | +5.3% | 13.3 | 1.05 |
| 12/03 | 1,391 | 1,416 | 1,388 | 1,388 | +0.65% | 956,000 | 3616億5166万 | +3.24% | 13 | 1.02 |
| 12/02 | 1,370 | 1,384 | 1,364 | 1,379 | +1.1% | 665,000 | 3593億581万 | +2.8% | 12.92 | 1.02 |
| 12/01 | 1,389 | 1,394 | 1,364 | 1,364 | -1.8% | 629,200 | 3553億9606万 | +1.91% | 12.78 | 1 |
| 11/28 | 1,384 | 1,396 | 1,383 | 1,389 | +0.36% | 452,600 | 3619億1231万 | +4.01% | 13.01 | 1.02 |
| 11/27 | 1,370 | 1,384 | 1,366 | 1,384 | +1.28% | 464,800 | 3606億906万 | +3.87% | 12.96 | 1.02 |
| 11/26 | 1,365 | 1,366 | 1,357 | 1,366 | +0.77% | 492,400 | 3560億4769万 | +2.86% | 12.8 | 1.01 |
| 11/25 | 1,375 | 1,375 | 1,352 | 1,356 | -0.18% | 607,000 | 3533億1086万 | +2.38% | 12.7 | 1 |
| 11/21 | 1,339 | 1,358 | 1,339 | 1,358 | +1.08% | 929,600 | 3539億6249万 | +2.8% | 12.72 | 1 |
| 11/20 | 1,353 | 1,357 | 1,339 | 1,344 | +1.17% | 676,200 | 3501億8307万 | +1.93% | 12.59 | 0.99 |
| 11/19 | 1,330 | 1,341 | 1,324 | 1,328 | +0.34% | 662,800 | 3461億4299万 | +0.99% | 12.44 | 0.98 |
| 11/18 | 1,332 | 1,337 | 1,317 | 1,324 | -1.45% | 762,400 | 3449億7007万 | +0.88% | 12.4 | 0.97 |
| 11/17 | 1,351 | 1,357 | 1,334 | 1,343 | -0.56% | 624,800 | 3500億5274万 | +2.52% | 12.58 | 0.99 |
| 11/14 | 1,333 | 1,351 | 1,327 | 1,351 | +0.67% | 610,600 | 3520億761万 | +3.25% | 12.65 | 0.99 |
| 11/13 | 1,348 | 1,350 | 1,341 | 1,342 | -0.89% | 470,600 | 3496億6177万 | +2.8% | 12.57 | 0.99 |
| 11/12 | 1,340 | 1,360 | 1,337 | 1,354 | +1.05% | 477,200 | 3527億8956万 | +3.96% | 12.68 | 1 |
| 11/11 | 1,343 | 1,349 | 1,333 | 1,340 | +0.53% | 644,200 | 3491億4047万 | +3.12% | 12.55 | 0.99 |
| 11/10 | 1,321 | 1,335 | 1,319 | 1,333 | +1.33% | 655,600 | 3473億1592万 | +2.82% | 12.49 | 0.98 |
| 11/07 | 1,321 | 1,333 | 1,307 | 1,315 | -1.54% | 1,278,600 | 3427億5455万 | +1.7% | 12.32 | 0.97 |
| 11/06 | 1,337 | 1,346 | 1,326 | 1,336 | +0.79% | 1,012,400 | 3480億9787万 | +3.37% | 12.51 | 0.98 |
| 11/05 | 1,319 | 1,335 | 1,309 | 1,325 | -0.08% | 1,539,400 | 3453億6104万 | +2.71% | 12.41 | 0.98 |
| 11/04 | 1,364 | 1,368 | 1,313 | 1,326 | -2.75% | 1,480,000 | 3456億2169万 | +2.87% | 12.42 | 0.98 |
| 10/31 | 1,312 | 1,403 | 1,305 | 1,364 | +5.13% | 1,902,400 | 3553億9606万 | +5.94% | 12.78 | 1 |
| 10/30 | 1,296 | 1,302 | 1,291 | 1,297 | +0.43% | 787,800 | 3380億6285万 | +1.01% | 12.15 | 0.96 |
| 10/29 | 1,313 | 1,313 | 1,292 | 1,292 | -0.73% | 944,000 | 3366億2927万 | +0.58% | 12.1 | 0.95 |
| 10/28 | 1,300 | 1,311 | 1,297 | 1,301 | -0.88% | 808,800 | 3391億545万 | +1.32% | 12.19 | 0.96 |
| 10/27 | 1,318 | 1,322 | 1,306 | 1,313 | -0.08% | 723,600 | 3421億292万 | +2.38% | 12.3 | 0.97 |
| 10/24 | 1,298 | 1,314 | 1,297 | 1,314 | +1.31% | 420,200 | 3423億6357万 | +2.54% | 12.31 | 0.97 |
| 10/23 | 1,298 | 1,305 | 1,293 | 1,297 | -0.12% | 661,600 | 3379億3252万 | +1.37% | 12.15 | 0.95 |
| 10/22 | 1,281 | 1,299 | 1,280 | 1,298 | +1.09% | 723,200 | 3383億2350万 | +1.56% | 12.16 | 0.96 |
| 10/21 | 1,284 | 1,290 | 1,281 | 1,284 | +0.23% | 571,000 | 3346億7440万 | +0.47% | 12.03 | 0.95 |
| 10/20 | 1,275 | 1,283 | 1,274 | 1,281 | +0.99% | 519,400 | 3338億9245万 | +0.31% | 12 | 0.94 |
| 10/17 | 1,272 | 1,278 | 1,265 | 1,269 | -0.55% | 396,800 | 3306億3433万 | -0.67% | 11.89 | 0.93 |
| 10/16 | 1,284 | 1,296 | 1,274 | 1,276 | -0.66% | 540,000 | 3324億5888万 | -0.12% | 11.95 | 0.94 |
| 10/15 | 1,276 | 1,288 | 1,271 | 1,284 | +2.03% | 640,200 | 3346億7440万 | +0.55% | 12.03 | 0.95 |
| 10/14 | 1,259 | 1,278 | 1,256 | 1,259 | -0.71% | 979,600 | 3280億2783万 | -1.45% | 11.79 | 0.93 |
| 10/10 | 1,274 | 1,277 | 1,265 | 1,268 | -1.13% | 682,800 | 3303億7368万 | -0.74% | 11.88 | 0.93 |
| 10/09 | 1,274 | 1,286 | 1,273 | 1,282 | +0.39% | 593,400 | 3341億5310万 | +0.39% | 12.01 | 0.94 |
| 10/08 | 1,280 | 1,283 | 1,272 | 1,277 | -0.12% | 718,400 | 3328億4985万 | +0.08% | 11.97 | 0.94 |
| 10/07 | 1,275 | 1,283 | 1,274 | 1,279 | +0.31% | 693,800 | 3332億4083万 | +0.27% | 11.98 | 0.94 |
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 | 1,253 5,010 5/11 | 808 3,230 2/17 | 2,442,000 610,500 2/19 | - | - | 2009億5153万 12/30 |
| 2010年 12月期 | 1,380 5,520 4/6 5,520 4/5 | 980 3,920 6/30 | 2,330,000 582,500 5/26 | 2421億9486万 | 1719億9345万 | 1753億7618万 12/30 |
| 2011年 12月期 | 1,076 4,305 1/12 | 769 3,075 12/28 | 1,780,400 445,100 2/9 | 1888億8566万 | 1349億1833万 | 1279億2182万 12/30 |
| 2012年 12月期 | 983 3,930 3/14 3,930 3/2 | 733 2,931 7/25 | 1,649,600 412,400 8/9 | 1724億3221万 | 1286億20万 | 1457億8622万 12/28 |
| 2013年 12月期 | 1,595 6,380 12/11 | 919 3,675 1/9 | 1,541,200 385,300 8/14 | 2799億2812万 | 1612億4386万 | 2191億3551万 12/30 |
| 2014年 12月期 | 2,635 10,540 12/8 | 1,358 5,430 2/4 | 2,240,400 560,100 8/6 | 3992億1178万 | 2056億6603万 | 3373億3460万 12/30 |
| 2015年 12月期 | 4,115 8,230 6/24 | 2,193 4,385 1/16 | 3,248,000 1,624,000 8/10 | 5837億3383万 | 3321億7147万 | 4604億203万 12/30 |
| 2016年 12月期 | 3,370 6,740 2/2 | 1,905 3,810 7/8 | 2,891,200 1,445,600 2/19 | 4780億5176万 | 2664億2401万 | 4170億5329万 12/30 |
| 2017年 12月期 | 3,370 6,740 5/11 | 2,510 5,020 8/18 | 2,693,800 1,346,900 8/10 | 4659億898万 | 3470億1232万 | 4131億932万 12/29 |
| 2018年 12月期 | 3,375 6,750 1/29 | 1,565 3,130 12/26 | 7,857,200 3,928,600 11/30 | 4666億24万 | 2146億50万 | 2262億188万 12/28 |
| 2019年 12月期 | 2,335 4,670 11/8 4,670 11/1 | 1,565 3,130 1/4 | 1,905,400 952,700 2/14 | 3201億8669万 | 2146億50万 | 2755億3174万 12/30 |
| 2020年 12月期 | 2,398 4,795 11/25 | 1,379 2,758 3/19 | 2,388,600 1,194,300 8/14 | 3287億5700万 | 1890億9527万 | 2965億5201万 12/30 |
| 2021年 12月期 | 2,725 5,450 2/15 | 1,803 3,605 10/5 | 2,139,000 1,069,500 7/29 | 3736億6541万 | 2471億6767万 | 2483億5786万 12/30 |
| 2022年 12月期 | 2,155 4,310 11/4 | 1,695 3,390 5/12 | 1,901,200 950,600 2/16 | 2890億9912万 | 2273億8886万 | 2414億7065万 12/30 |
| 2023年 12月期 | 2,380 4,760 12/13 | 1,161 2,321 12/29 | 2,146,800 1,073,400 8/14 | 3161億1284万 | 3082億7643万 | 2997億2852万 12/29 |
| 2024年 12月期 | 1,419 2,838 3/22 | 955 1,909 8/5 | 4,616,000 2,308,000 4/26 | 3769億4464万 | 2513億8651万 | 2827億6703万 12/30 |
| 2025年 12月期 | 1,491 2,981 12/26 | 992 1,984 4/9 | 4,060,800 2,030,400 8/14 | 3884億9859万 | 2585億6464万 | 3534億6639万 12/30 |
| 最新 | 1,735 2026/3/6 | 614,100 | 4522億2748万 | |||
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。
