時価総額
- 2009年12月30日
- 3343億5366万
- 2010年12月30日
- 4627億2851万
- 2011年12月30日
- 3410億1307万
- 2012年12月28日
- 3315億6963万
- 2013年12月30日
- 5509億3444万
- 2014年12月30日
- 8526億8390万
- 2015年12月30日
- 9586億1346万
- 2016年12月30日
- 8989億3120万
- 2017年12月29日
- 1兆2907億
- 2018年12月28日
- 7543億3837万
- 2019年12月30日
- 7692億1819万
- 2020年12月30日
- 7348億5763万
- 2021年12月30日
- 9545億7496万
- 2022年12月30日
- 1兆176億
- 2023年12月29日
- 1兆2493億
- 2024年12月30日
- 1兆3734億
- 2025年12月30日
- 1兆1256億
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 | 1,133 | 1,152 | 1,129 | 1,147 | +0.17% | 4,450,600 | 1兆1677億 | -1.63% | 11.13 | 0.98 |
| 03/05 | 1,163 | 1,166 | 1,143 | 1,145 | +1.06% | 5,878,200 | 1兆1657億 | -1.72% | 11.11 | 0.98 |
| 03/04 | 1,122 | 1,138 | 1,112 | 1,133 | -2.83% | 8,331,300 | 1兆1535億 | -2.75% | 10.99 | 0.97 |
| 03/03 | 1,200 | 1,211 | 1,160 | 1,166 | -3% | 6,427,300 | 1兆1871億 | -0.09% | 11.31 | 1 |
| 03/02 | 1,213 | 1,219 | 1,198 | 1,202 | -3.3% | 6,742,100 | 1兆2237億 | +2.91% | 11.66 | 1.03 |
| 02/27 | 1,231 | 1,246 | 1,222 | 1,243 | +1.64% | 8,627,800 | 1兆2655億 | +6.33% | 12.06 | 1.07 |
| 02/26 | 1,206 | 1,223 | 1,206 | 1,223 | +0.33% | 5,604,200 | 1兆2451億 | +4.71% | 11.87 | 1.05 |
| 02/25 | 1,210 | 1,228 | 1,201 | 1,219 | -0.08% | 6,466,300 | 1兆2410億 | +4.28% | 11.83 | 1.04 |
| 02/24 | 1,233 | 1,249 | 1,218 | 1,220 | -1.05% | 7,866,500 | 1兆2421億 | +4.18% | 11.84 | 1.05 |
| 02/20 | 1,238 | 1,241 | 1,203 | 1,233 | -2.14% | 10,628,500 | 1兆2553億 | +5.12% | 11.96 | 1.06 |
| 02/19 | 1,243 | 1,271 | 1,234 | 1,260 | +1.04% | 7,316,200 | 1兆2828億 | +7.33% | 12.23 | 1.08 |
| 02/18 | 1,260 | 1,260 | 1,236 | 1,247 | 0% | 7,002,600 | 1兆2696億 | +6.13% | 12.1 | 1.07 |
| 02/17 | 1,230 | 1,271 | 1,226 | 1,247 | +1.38% | 9,538,000 | 1兆2696億 | +6.13% | 12.1 | 1.07 |
| 02/16 | 1,215 | 1,255 | 1,198 | 1,230 | +3.8% | 15,529,100 | 1兆2522億 | +4.77% | 11.94 | 1.05 |
| 02/13 | 1,106 | 1,235 | 1,087 | 1,185 | +7.43% | 26,066,400 | 1兆2064億 | +1.02% | 11.5 | 1.02 |
| 02/12 | 1,100 | 1,105 | 1,087 | 1,103 | +1.38% | 11,261,600 | 1兆1229億 | -6.05% | 10.7 | 0.95 |
| 02/10 | 1,088 | 1,102 | 1,086 | 1,088 | 0% | 9,525,200 | 1兆1077億 | -7.56% | 10.56 | 0.93 |
| 02/09 | 1,107 | 1,108 | 1,076 | 1,088 | -0.91% | 11,516,300 | 1兆1077億 | -7.87% | 10.56 | 0.93 |
| 02/06 | 1,080 | 1,098 | 1,062 | 1,098 | +1.76% | 9,804,200 | 1兆1179億 | -7.26% | 10.65 | 0.94 |
| 02/05 | 1,080 | 1,090 | 1,071 | 1,079 | +1.7% | 10,153,800 | 1兆985億 | -9.02% | 10.47 | 0.92 |
| 02/04 | 1,048 | 1,061 | 1,033 | 1,061 | +1.24% | 14,888,600 | 1兆802億 | -10.92% | 10.3 | 0.91 |
| 02/03 | 1,049 | 1,057 | 1,034 | 1,048 | -10.04% | 34,741,000 | 1兆669億 | -12.37% | 10.17 | 0.9 |
| 02/02 | 1,184 | 1,194 | 1,165 | 1,165 | +0.09% | 5,147,500 | 1兆1861億 | -3.08% | 11.3 | 1 |
| 01/30 | 1,164 | 1,170 | 1,153 | 1,164 | +1.13% | 6,670,700 | 1兆1850億 | -3.24% | 11.3 | 1 |
| 01/29 | 1,128 | 1,154 | 1,120 | 1,151 | +1.95% | 4,872,800 | 1兆1718億 | -4.48% | 11.17 | 0.99 |
| 01/28 | 1,133 | 1,141 | 1,126 | 1,129 | -1.91% | 7,453,300 | 1兆1494億 | -6.38% | 10.96 | 0.97 |
| 01/27 | 1,158 | 1,165 | 1,150 | 1,151 | -1.62% | 6,260,000 | 1兆1718億 | -4.72% | 11.17 | 0.99 |
| 01/26 | 1,174 | 1,178 | 1,157 | 1,170 | -2.74% | 9,157,800 | 1兆1912億 | -3.23% | 11.35 | 1 |
| 01/23 | 1,218 | 1,222 | 1,194 | 1,203 | -1.64% | 6,948,400 | 1兆2248億 | -0.58% | 11.67 | 1.03 |
| 01/22 | 1,230 | 1,244 | 1,220 | 1,223 | +0.41% | 5,411,300 | 1兆2451億 | +1.07% | 11.87 | 1.05 |
| 01/21 | 1,221 | 1,226 | 1,211 | 1,218 | -2.64% | 6,758,700 | 1兆2400億 | +0.74% | 11.82 | 1.04 |
| 01/20 | 1,248 | 1,254 | 1,240 | 1,251 | -0.4% | 4,570,700 | 1兆2736億 | +3.65% | 12.14 | 1.07 |
| 01/19 | 1,256 | 1,263 | 1,240 | 1,256 | -0.95% | 5,971,400 | 1兆2787億 | +4.41% | 12.19 | 1.08 |
| 01/16 | 1,267 | 1,280 | 1,264 | 1,268 | -0.86% | 4,372,400 | 1兆2909億 | +5.75% | 12.3 | 1.09 |
| 01/15 | 1,261 | 1,288 | 1,244 | 1,279 | +1.11% | 7,368,300 | 1兆3021億 | +7.12% | 12.41 | 1.1 |
| 01/14 | 1,259 | 1,269 | 1,248 | 1,265 | +0.88% | 7,146,700 | 1兆2879億 | +6.39% | 12.28 | 1.08 |
| 01/13 | 1,259 | 1,269 | 1,243 | 1,254 | +1.54% | 8,262,700 | 1兆2767億 | +6% | 12.17 | 1.07 |
| 01/09 | 1,233 | 1,255 | 1,227 | 1,235 | +2.66% | 12,327,500 | 1兆2573億 | +4.93% | 11.98 | 1.06 |
| 01/08 | 1,195 | 1,216 | 1,192 | 1,203 | +0.08% | 9,158,300 | 1兆2248億 | +2.65% | 11.67 | 1.03 |
| 01/07 | 1,178 | 1,208 | 1,174 | 1,202 | +1.78% | 10,885,400 | 1兆2237億 | +2.82% | 11.66 | 1.03 |
| 01/06 | 1,182 | 1,198 | 1,176 | 1,181 | +0.43% | 6,991,600 | 1兆2024億 | +1.29% | 11.46 | 1.01 |
| 01/05 | 1,171 | 1,179 | 1,165 | 1,176 | +1.38% | 6,813,400 | 1兆1973億 | +1.03% | 11.41 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 1,165 | 1,169 | 1,158 | 1,160 | -0.85% | 5,329,900 | 1兆1810億 | -0.09% | 69.82 | 0.99 |
| 12/29 | 1,165 | 1,175 | 1,155 | 1,170 | -1.68% | 8,241,400 | 1兆1912億 | +0.95% | 70.42 | 1 |
| 12/26 | 1,200 | 1,200 | 1,189 | 1,190 | -0.58% | 9,693,300 | 1兆2115億 | +2.85% | 71.62 | 1.02 |
| 12/25 | 1,195 | 1,200 | 1,189 | 1,197 | +0.93% | 5,399,600 | 1兆2186億 | +3.82% | 72.05 | 1.03 |
| 12/24 | 1,200 | 1,202 | 1,186 | 1,186 | -1% | 7,538,800 | 1兆2074億 | +3.22% | 71.38 | 1.02 |
| 12/23 | 1,210 | 1,210 | 1,195 | 1,198 | -0.75% | 7,244,800 | 1兆2197億 | +4.63% | 72.11 | 1.03 |
| 12/22 | 1,180 | 1,209 | 1,180 | 1,207 | +3.34% | 9,782,100 | 1兆2288億 | +5.69% | 72.65 | 1.03 |
| 12/19 | 1,179 | 1,180 | 1,165 | 1,168 | -1.35% | 8,669,000 | 1兆1891億 | +2.64% | 70.3 | 1 |
| 12/18 | 1,176 | 1,184 | 1,168 | 1,184 | +0.42% | 4,815,900 | 1兆2054億 | +4.23% | 71.26 | 1.01 |
| 12/17 | 1,189 | 1,191 | 1,171 | 1,179 | -0.84% | 5,378,900 | 1兆2003億 | +4.06% | 70.96 | 1.01 |
| 12/16 | 1,201 | 1,202 | 1,187 | 1,189 | -1.08% | 6,080,100 | 1兆2105億 | +5.13% | 71.56 | 1.02 |
| 12/15 | 1,209 | 1,217 | 1,191 | 1,202 | -0.17% | 7,297,400 | 1兆2237億 | +6.56% | 72.35 | 1.03 |
| 12/12 | 1,180 | 1,204 | 1,168 | 1,204 | +3.79% | 8,405,500 | 1兆2258億 | +7.02% | 72.47 | 1.03 |
| 12/11 | 1,176 | 1,177 | 1,153 | 1,160 | -0.34% | 4,511,800 | 1兆1810億 | +3.39% | 69.82 | 0.99 |
| 12/10 | 1,151 | 1,173 | 1,147 | 1,164 | +1.39% | 8,603,500 | 1兆1850億 | +3.93% | 70.06 | 1 |
| 12/09 | 1,156 | 1,160 | 1,142 | 1,148 | -0.52% | 5,415,300 | 1兆1688億 | +2.68% | 69.1 | 0.98 |
| 12/08 | 1,139 | 1,155 | 1,133 | 1,154 | +1.32% | 7,861,200 | 1兆1749億 | +3.31% | 69.46 | 0.99 |
| 12/05 | 1,135 | 1,140 | 1,126 | 1,139 | +0.35% | 7,831,400 | 1兆1596億 | +2.15% | 68.55 | 0.98 |
| 12/04 | 1,103 | 1,135 | 1,103 | 1,135 | +2.99% | 7,235,100 | 1兆1555億 | +1.79% | 68.31 | 0.97 |
| 12/03 | 1,113 | 1,117 | 1,101 | 1,102 | -0.63% | 5,761,800 | 1兆1219億 | -1.17% | 66.33 | 0.94 |
| 12/02 | 1,126 | 1,131 | 1,109 | 1,109 | -1.16% | 5,798,700 | 1兆1291億 | -0.81% | 66.75 | 0.95 |
| 12/01 | 1,135 | 1,139 | 1,121 | 1,122 | -0.88% | 4,969,300 | 1兆1423億 | +0.36% | 67.53 | 0.96 |
| 11/28 | 1,124 | 1,134 | 1,122 | 1,132 | +1.07% | 5,636,400 | 1兆1525億 | +1.16% | 68.13 | 0.97 |
| 11/27 | 1,116 | 1,124 | 1,114 | 1,120 | +0.36% | 4,768,400 | 1兆1403億 | +0.09% | 67.41 | 0.96 |
| 11/26 | 1,109 | 1,119 | 1,104 | 1,116 | +1% | 6,012,700 | 1兆1362億 | -0.27% | 67.17 | 0.96 |
| 11/25 | 1,115 | 1,118 | 1,097 | 1,105 | -1.16% | 5,933,700 | 1兆1250億 | -1.16% | 66.51 | 0.95 |
| 11/21 | 1,091 | 1,118 | 1,090 | 1,118 | +2.29% | 8,951,900 | 1兆1382億 | 0% | 67.29 | 0.96 |
| 11/20 | 1,103 | 1,112 | 1,092 | 1,093 | +0.28% | 5,214,900 | 1兆1128億 | -2.15% | 65.79 | 0.94 |
| 11/19 | 1,101 | 1,105 | 1,090 | 1,090 | -0.64% | 5,796,100 | 1兆1097億 | -2.42% | 65.61 | 0.93 |
| 11/18 | 1,115 | 1,120 | 1,097 | 1,097 | -1.35% | 7,482,700 | 1兆1168億 | -1.79% | 66.03 | 0.94 |
| 11/17 | 1,111 | 1,117 | 1,098 | 1,112 | -0.36% | 6,125,400 | 1兆1321億 | -0.45% | 66.93 | 0.95 |
| 11/14 | 1,096 | 1,116 | 1,090 | 1,116 | +1.36% | 7,723,100 | 1兆1362億 | -0.18% | 67.17 | 0.96 |
| 11/13 | 1,124 | 1,124 | 1,101 | 1,101 | -2.05% | 9,059,400 | 1兆1209億 | -1.61% | 66.27 | 0.94 |
| 11/12 | 1,109 | 1,128 | 1,108 | 1,124 | +1.17% | 6,526,400 | 1兆1443億 | +0.36% | 67.65 | 0.96 |
| 11/11 | 1,130 | 1,131 | 1,111 | 1,111 | -1.68% | 7,145,600 | 1兆1311億 | -0.89% | 66.87 | 0.95 |
| 11/10 | 1,140 | 1,142 | 1,120 | 1,130 | -0.44% | 5,819,800 | 1兆1504億 | +0.89% | 68.01 | 0.97 |
| 11/07 | 1,125 | 1,139 | 1,118 | 1,135 | +1.16% | 7,165,700 | 1兆1555億 | +1.43% | 68.31 | 0.97 |
| 11/06 | 1,130 | 1,134 | 1,111 | 1,122 | +1.72% | 8,157,200 | 1兆1423億 | +0.36% | 67.53 | 0.96 |
| 11/05 | 1,125 | 1,134 | 1,068 | 1,103 | -0.81% | 17,981,800 | 1兆1229億 | -1.25% | 66.39 | 0.94 |
| 11/04 | 1,116 | 1,127 | 1,108 | 1,112 | -0.27% | 7,333,700 | 1兆1321億 | -0.45% | 66.93 | 0.95 |
| 10/31 | 1,127 | 1,135 | 1,112 | 1,115 | -1.06% | 5,404,100 | 1兆1352億 | -0.18% | 67.11 | 0.95 |
| 10/30 | 1,117 | 1,134 | 1,114 | 1,127 | +0.81% | 5,105,400 | 1兆1474億 | +0.81% | 67.83 | 0.97 |
| 10/29 | 1,147 | 1,147 | 1,118 | 1,118 | -2.44% | 6,251,300 | 1兆1382億 | +0.09% | 67.29 | 0.96 |
| 10/28 | 1,165 | 1,165 | 1,144 | 1,146 | -1.63% | 4,819,200 | 1兆1667億 | +2.6% | 68.98 | 0.98 |
| 10/27 | 1,147 | 1,165 | 1,143 | 1,165 | +2.92% | 6,686,600 | 1兆1861億 | +4.48% | 70.12 | 1 |
| 10/24 | 1,136 | 1,140 | 1,131 | 1,132 | +0.35% | 5,712,300 | 1兆1525億 | +1.71% | 68.13 | 0.97 |
| 10/23 | 1,135 | 1,137 | 1,128 | 1,128 | -1.4% | 4,200,400 | 1兆1484億 | +1.35% | 67.89 | 0.97 |
| 10/22 | 1,121 | 1,145 | 1,121 | 1,144 | +2.97% | 7,912,700 | 1兆1647億 | +2.88% | 68.86 | 0.98 |
| 10/21 | 1,110 | 1,115 | 1,105 | 1,111 | +0.45% | 3,828,800 | 1兆1311億 | -0.09% | 66.87 | 0.95 |
| 10/20 | 1,103 | 1,115 | 1,101 | 1,106 | +2.03% | 4,832,800 | 1兆1260億 | -0.54% | 66.57 | 0.95 |
| 10/17 | 1,095 | 1,096 | 1,083 | 1,084 | -1.36% | 4,717,800 | 1兆1036億 | -2.52% | 65.24 | 0.93 |
| 10/16 | 1,102 | 1,103 | 1,093 | 1,099 | +0.37% | 4,557,700 | 1兆1189億 | -1.35% | 66.15 | 0.94 |
| 10/15 | 1,093 | 1,100 | 1,091 | 1,095 | +1.39% | 5,088,600 | 1兆1148億 | -1.88% | 65.91 | 0.94 |
| 10/14 | 1,084 | 1,097 | 1,074 | 1,080 | -1.82% | 8,167,400 | 1兆995億 | -3.31% | 65 | 0.92 |
| 10/10 | 1,129 | 1,131 | 1,100 | 1,100 | -3.51% | 6,580,600 | 1兆1199億 | -1.61% | 66.21 | 0.94 |
| 10/09 | 1,137 | 1,144 | 1,132 | 1,140 | -0.26% | 6,057,400 | 1兆1606億 | +1.97% | 68.61 | 0.98 |
| 10/08 | 1,140 | 1,156 | 1,139 | 1,143 | +0.44% | 6,120,400 | 1兆1637億 | +2.42% | 68.8 | 0.98 |
| 10/07 | 1,131 | 1,143 | 1,128 | 1,138 | +0.09% | 5,021,200 | 1兆1586億 | +2.15% | 68.49 | 0.97 |
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 | 420 1,260 6/12 | 243 730 3/12 | 18,954,000 6,318,000 8/4 | - | - | 3343億5366万 12/30 |
| 2010年 12月期 | 483 1,450 3/31 | 346 1,038 7/22 | 82,714,800 27,571,600 4/21 | 4154億3515万 | 2973億9426万 | 4627億2851万 12/30 |
| 2011年 12月期 | 568 1,705 2/14 | 299 897 10/5 | 31,984,800 10,661,600 2/15 | 4884億9443万 | 2569億9677万 | 3410億1307万 12/30 |
| 2012年 12月期 | 409 1,228 2/22 | 208 625 8/3 625 7/26 | 40,546,800 13,515,600 9/6 | 3518億3059万 | 1790億6687万 | 3315億6963万 12/28 |
| 2013年 12月期 | 608 1,825 5/23 | 319 958 1/9 | 22,182,300 7,394,100 8/6 | 5228億7527万 | 2744億7370万 | 5509億3444万 12/30 |
| 2014年 12月期 | 885 2,655 12/8 | 422 1,265 2/4 | 20,611,500 6,870,500 8/6 | 9288億1241万 | 4425億166万 | 8526億8390万 12/30 |
| 2015年 12月期 | 1,082 3,245 6/8 | 703 2,108 8/25 | 27,813,900 9,271,300 6/24 | 1兆1353億 | 7375億8242万 | 9586億1346万 12/30 |
| 2016年 12月期 | 945 2,834 12/12 | 470 1,409 7/6 | 112,380,600 37,460,200 7/29 | 9916億5708万 | 4930億2359万 | 8989億3120万 12/30 |
| 2017年 12月期 | 1,255 3,765 12/22 | 762 2,287 2/1 | 14,266,200 4,755,400 8/9 | 1兆3174億 | 8002億5396万 | 1兆2907億 12/29 |
| 2018年 12月期 | 1,312 3,935 1/10 3,935 1/9 | 657 1,971 12/26 | 18,703,500 6,234,500 11/1 | 1兆3769億 | 6896億8105万 | 7543億3837万 12/28 |
| 2019年 12月期 | 836 2,507 4/17 | 552 1,657 8/13 | 24,074,100 8,024,700 5/8 | 8772億3510万 | 5799億7178万 | 7692億1819万 12/30 |
| 2020年 12月期 | 746 2,239 12/7 | 374 1,121 3/19 | 26,478,300 8,826,100 11/10 | 7839億2502万 | 3923億6473万 | 7348億5763万 12/30 |
| 2021年 12月期 | 1,127 3,380 6/8 | 665 1,995 1/5 | 31,378,200 10,459,400 8/24 | 1兆1837億 | 6984億9505万 | 9545億7496万 12/30 |
| 2022年 12月期 | 1,192 3,575 11/8 | 723 2,170 3/8 | 21,134,400 7,044,800 11/8 | 1兆2520億 | 7599億7190万 | 1兆176億 12/30 |
| 2023年 12月期 | 1,426 4,279 8/2 | 971 2,913 1/4 | 23,644,500 7,881,500 11/8 | 1兆4985億 | 1兆201億 | 1兆2493億 12/29 |
| 2024年 12月期 | 1,618 7/5 | 1,063 8/5 | 29,084,500 9/4 | 1兆6999億 | 1兆1168億 | 1兆3734億 12/30 |
| 2025年 12月期 | 1,384 1/6 | 963 4/7 | 22,804,500 8/5 | 1兆4204億 | 9883億7899万 | 1兆1256億 12/30 |
| 最新 | 1,147 2026/3/6 | 4,450,600 | 1兆1677億 | |||
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。
