時価総額
- 2009年12月30日
- 464億6988万
- 2010年12月30日
- 540億1063万
- 2011年12月30日
- 447億7321万
- 2012年12月28日
- 541億489万
- 2013年12月30日
- 882億4292万
- 2014年12月30日
- 1486億4969万
- 2015年12月30日
- 1358億3107万
- 2016年12月30日
- 1305億4663万
- 2017年12月29日
- 1697億8858万
- 2018年12月28日
- 1618億5254万
- 2019年12月30日
- 1803億9445万
- 2020年12月30日
- 1962億7755万
- 2021年12月30日
- 1824億9749万
- 2022年12月30日
- 2177億3966万
- 2023年12月29日
- 2022億3394万
- 2024年12月30日
- 2021億9025万
2025/08/18～2026/01/15
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 | ||||||||||
| 01/15 | 2,018 | 2,054 | 2,015 | 2,048 | +1.49% | 163,600 | 1913億2047万 | +3.12% | 20.35 | 1.43 |
| 01/14 | 2,000 | 2,026 | 2,000 | 2,018 | +0.7% | 161,200 | 1885億1792万 | +1.71% | 20.05 | 1.41 |
| 01/13 | 2,028 | 2,030 | 1,998 | 2,004 | -0.94% | 150,600 | 1872億1007万 | +1.06% | 19.91 | 1.4 |
| 01/09 | 2,002 | 2,029 | 2,002 | 2,023 | +0.85% | 89,700 | 1889億8501万 | +2.17% | 20.1 | 1.41 |
| 01/08 | 2,020 | 2,022 | 2,000 | 2,006 | -0.64% | 100,300 | 1873億9690万 | +1.47% | 19.93 | 1.4 |
| 01/07 | 2,000 | 2,019 | 1,986 | 2,019 | +0.8% | 146,200 | 1886億1134万 | +2.18% | 20.06 | 1.41 |
| 01/06 | 2,011 | 2,011 | 1,984 | 2,003 | +0.4% | 132,000 | 1871億1665万 | +1.42% | 19.9 | 1.4 |
| 01/05 | 2,000 | 2,026 | 1,990 | 1,995 | +0.71% | 186,000 | 1863億6930万 | +0.96% | 19.82 | 1.39 |
| 2025 | ||||||||||
| 12/30 | 1,994 | 1,994 | 1,964 | 1,981 | +0.05% | 120,200 | 1850億6145万 | +0.3% | 19.68 | 1.38 |
| 12/29 | 1,950 | 2,000 | 1,950 | 1,980 | +1.02% | 157,000 | 1849億6803万 | +0.35% | 19.67 | 1.38 |
| 12/26 | 1,974 | 1,979 | 1,960 | 1,960 | -0.61% | 148,700 | 1830億9967万 | -0.76% | 19.47 | 1.37 |
| 12/25 | 1,958 | 1,975 | 1,958 | 1,972 | +0.46% | 92,800 | 1842億2069万 | -0.3% | 19.59 | 1.38 |
| 12/24 | 1,965 | 1,984 | 1,960 | 1,963 | +0.26% | 101,200 | 1833億7992万 | -0.96% | 19.5 | 1.37 |
| 12/23 | 1,949 | 1,967 | 1,947 | 1,958 | -0.31% | 186,000 | 1829億1283万 | -1.41% | 19.45 | 1.37 |
| 12/22 | 1,990 | 1,998 | 1,964 | 1,964 | -0.46% | 161,200 | 1834億7334万 | -1.41% | 19.51 | 1.37 |
| 12/19 | 1,975 | 1,980 | 1,963 | 1,973 | -0.45% | 269,300 | 1843億1410万 | -1.2% | 19.6 | 1.38 |
| 12/18 | 1,960 | 1,997 | 1,945 | 1,982 | +1.8% | 218,100 | 1851億5487万 | -0.9% | 19.69 | 1.38 |
| 12/17 | 1,935 | 1,951 | 1,927 | 1,947 | 0% | 199,300 | 1818億8523万 | -2.84% | 19.35 | 1.36 |
| 12/16 | 1,966 | 1,972 | 1,943 | 1,947 | -1.72% | 207,200 | 1818億8523万 | -2.99% | 19.35 | 1.36 |
| 12/15 | 1,969 | 1,984 | 1,961 | 1,981 | -0.6% | 146,600 | 1850億6145万 | -1.44% | 19.68 | 1.38 |
| 12/12 | 1,981 | 1,993 | 1,966 | 1,993 | +0.2% | 190,200 | 1861億8247万 | -0.9% | 19.8 | 1.39 |
| 12/11 | 2,000 | 2,011 | 1,974 | 1,989 | +0.1% | 208,800 | 1858億879万 | -1.19% | 19.76 | 1.39 |
| 12/10 | 1,968 | 1,994 | 1,960 | 1,987 | +0.97% | 241,300 | 1856億2196万 | -1.39% | 19.74 | 1.39 |
| 12/09 | 1,976 | 1,982 | 1,959 | 1,968 | -0.76% | 192,000 | 1838億4701万 | -2.48% | 19.55 | 1.37 |
| 12/08 | 1,990 | 2,004 | 1,968 | 1,983 | -1.1% | 296,300 | 1852億4829万 | -1.88% | 19.7 | 1.38 |
| 12/05 | 2,013 | 2,033 | 1,998 | 2,005 | +0.55% | 332,800 | 1873億349万 | -0.94% | 19.92 | 1.4 |
| 12/04 | 1,936 | 1,997 | 1,936 | 1,994 | +3.21% | 166,000 | 1862億7589万 | -1.58% | 19.81 | 1.39 |
| 12/03 | 1,950 | 1,950 | 1,930 | 1,932 | -0.92% | 211,000 | 1804億8396万 | -4.87% | 19.2 | 1.35 |
| 12/02 | 1,975 | 1,981 | 1,950 | 1,950 | -1.12% | 175,900 | 1821億6549万 | -4.41% | 19.38 | 1.36 |
| 12/01 | 1,990 | 2,006 | 1,965 | 1,972 | -1.65% | 178,500 | 1842億2069万 | -3.76% | 19.59 | 1.38 |
| 11/28 | 2,020 | 2,020 | 1,990 | 2,005 | -0.55% | 157,200 | 1873億349万 | -2.43% | 19.92 | 1.4 |
| 11/27 | 1,991 | 2,033 | 1,987 | 2,016 | +1.61% | 169,900 | 1883億3109万 | -2.04% | 20.03 | 1.41 |
| 11/26 | 1,943 | 1,997 | 1,940 | 1,984 | +3.6% | 443,600 | 1853億4170万 | -3.74% | 19.71 | 1.38 |
| 11/25 | 1,999 | 2,009 | 1,915 | 1,915 | -6.27% | 456,800 | 1788億9585万 | -7.31% | 19.03 | 1.34 |
| 11/21 | 2,007 | 2,046 | 2,005 | 2,043 | +1.29% | 140,100 | 1908億5338万 | -1.45% | 20.3 | 1.43 |
| 11/20 | 2,113 | 2,113 | 2,017 | 2,017 | -2.89% | 166,400 | 1884億2450万 | -2.8% | 20.04 | 1.41 |
| 11/19 | 2,094 | 2,108 | 2,074 | 2,077 | +0.39% | 123,900 | 1940億2960万 | -0.05% | 20.64 | 1.45 |
| 11/18 | 2,100 | 2,112 | 2,069 | 2,069 | -1.94% | 159,300 | 1932億8225万 | -0.39% | 20.56 | 1.44 |
| 11/17 | 2,110 | 2,123 | 2,091 | 2,110 | +0.96% | 99,900 | 1971億1240万 | +1.49% | 20.96 | 1.47 |
| 11/14 | 2,050 | 2,099 | 2,041 | 2,090 | +1.65% | 166,200 | 1952億4403万 | +0.43% | 20.77 | 1.46 |
| 11/13 | 2,088 | 2,097 | 2,056 | 2,056 | -1.06% | 132,600 | 1920億6781万 | -1.2% | 20.43 | 1.44 |
| 11/12 | 2,014 | 2,081 | 2,010 | 2,078 | +3.38% | 134,200 | 1941億2301万 | -0.29% | 20.65 | 1.45 |
| 11/11 | 2,030 | 2,030 | 1,991 | 2,010 | -1.37% | 150,800 | 1877億7058万 | -3.64% | 19.97 | 1.4 |
| 11/10 | 1,990 | 2,038 | 1,981 | 2,038 | +2.67% | 211,800 | 1903億8629万 | -2.44% | 20.25 | 1.42 |
| 11/07 | 2,009 | 2,043 | 1,974 | 1,985 | -3.45% | 305,400 | 1854億3512万 | -5.07% | 19.72 | 1.39 |
| 11/06 | 2,049 | 2,070 | 2,033 | 2,056 | +1.58% | 142,900 | 1920億6781万 | -1.77% | 20.43 | 1.44 |
| 11/05 | 2,090 | 2,090 | 2,009 | 2,024 | -2.46% | 128,900 | 1890億7843万 | -3.25% | 20.11 | 1.41 |
| 11/04 | 2,045 | 2,075 | 2,022 | 2,075 | +1.57% | 161,200 | 1938億4276万 | -0.81% | 20.62 | 1.45 |
| 10/31 | 2,057 | 2,071 | 2,024 | 2,043 | -1.11% | 163,300 | 1908億5338万 | -2.34% | 20.3 | 1.43 |
| 10/30 | 2,051 | 2,071 | 2,032 | 2,066 | +0.49% | 126,600 | 1930億200万 | -1.2% | 20.53 | 1.44 |
| 10/29 | 2,098 | 2,098 | 2,050 | 2,056 | -2.42% | 152,600 | 1920億6781万 | -1.63% | 20.43 | 1.44 |
| 10/28 | 2,150 | 2,150 | 2,106 | 2,107 | -2.9% | 190,900 | 1968億3214万 | +0.81% | 20.93 | 1.47 |
| 10/27 | 2,166 | 2,191 | 2,155 | 2,170 | +0.18% | 128,500 | 2027億1749万 | +3.98% | 21.56 | 1.51 |
| 10/24 | 2,151 | 2,184 | 2,147 | 2,166 | +2.27% | 388,200 | 2023億4382万 | +3.98% | 21.52 | 1.51 |
| 10/23 | 2,128 | 2,148 | 2,103 | 2,118 | +1.29% | 234,600 | 1978億5974万 | +1.88% | 21.04 | 1.48 |
| 10/22 | 2,098 | 2,104 | 2,083 | 2,091 | -0.1% | 411,100 | 1953億3745万 | +0.67% | 20.78 | 1.46 |
| 10/21 | 2,118 | 2,124 | 2,085 | 2,093 | 0% | 679,700 | 1955億2429万 | +0.82% | 20.8 | 1.46 |
| 10/20 | 2,117 | 2,117 | 2,083 | 2,093 | +0.24% | 95,500 | 1955億2429万 | +0.82% | 20.8 | 1.46 |
| 10/17 | 2,100 | 2,105 | 2,073 | 2,088 | -0.57% | 126,200 | 1950億5720万 | +0.58% | 20.75 | 1.46 |
| 10/16 | 2,108 | 2,114 | 2,083 | 2,100 | +0.53% | 77,700 | 1961億7822万 | +1.11% | 20.87 | 1.47 |
| 10/15 | 2,074 | 2,102 | 2,067 | 2,089 | +1.46% | 107,400 | 1951億5061万 | +0.58% | 20.76 | 1.46 |
| 10/14 | 2,063 | 2,099 | 2,047 | 2,059 | -2.42% | 175,400 | 1923億4807万 | -0.87% | 20.46 | 1.44 |
| 10/10 | 2,143 | 2,159 | 2,110 | 2,110 | -2.27% | 163,200 | 1971億1240万 | +1.59% | 20.96 | 1.47 |
| 10/09 | 2,100 | 2,159 | 2,100 | 2,159 | +2.86% | 201,400 | 2016億8989万 | +4.05% | 21.45 | 1.51 |
| 10/08 | 2,125 | 2,126 | 2,085 | 2,099 | -1.18% | 132,600 | 1960億8480万 | +1.25% | 20.86 | 1.47 |
| 10/07 | 2,134 | 2,143 | 2,115 | 2,124 | -0.47% | 111,600 | 1984億2025万 | +2.51% | 21.1 | 1.48 |
| 10/06 | 2,132 | 2,136 | 2,111 | 2,134 | +1.91% | 156,300 | 1993億5443万 | +3.04% | 21.2 | 1.49 |
| 10/03 | 2,066 | 2,108 | 2,065 | 2,094 | +1.4% | 141,400 | 1956億1771万 | +1.16% | 20.81 | 1.46 |
| 10/02 | 2,058 | 2,072 | 2,042 | 2,065 | +1.32% | 119,800 | 1929億858万 | -0.24% | 20.52 | 1.44 |
| 10/01 | 2,035 | 2,061 | 2,027 | 2,038 | -0.49% | 164,900 | 1903億8629万 | -1.64% | 20.25 | 1.42 |
| 09/30 | 2,025 | 2,058 | 2,025 | 2,048 | +1.14% | 81,000 | 1913億2047万 | -1.25% | 20.35 | 1.43 |
| 09/29 | 2,053 | 2,066 | 2,025 | 2,025 | -1.36% | 61,000 | 1891億7185万 | -2.46% | 20.12 | 1.43 |
| 09/26 | 2,036 | 2,053 | 2,031 | 2,053 | +1.13% | 82,500 | 1917億8756万 | -1.3% | 20.4 | 1.45 |
| 09/25 | 2,042 | 2,046 | 2,021 | 2,030 | -0.98% | 140,100 | 1896億3894万 | -2.45% | 20.17 | 1.43 |
| 09/24 | 2,036 | 2,067 | 2,030 | 2,050 | -0.15% | 125,600 | 1915億731万 | -1.68% | 20.37 | 1.44 |
| 09/22 | 2,037 | 2,053 | 2,032 | 2,053 | +1.28% | 101,200 | 1917億8756万 | -1.58% | 20.4 | 1.45 |
| 09/19 | 2,067 | 2,070 | 2,016 | 2,027 | -1.94% | 225,100 | 1893億5869万 | -2.78% | 20.14 | 1.43 |
| 09/18 | 2,090 | 2,104 | 2,054 | 2,067 | -0.14% | 177,000 | 1930億9541万 | -0.91% | 20.54 | 1.46 |
| 09/17 | 2,053 | 2,085 | 2,047 | 2,070 | -0.19% | 164,800 | 1933億7567万 | -0.77% | 20.57 | 1.46 |
| 09/16 | 2,055 | 2,104 | 2,037 | 2,074 | +1.02% | 225,300 | 1937億4934万 | -0.58% | 20.61 | 1.46 |
| 09/12 | 2,109 | 2,109 | 2,053 | 2,053 | -1.77% | 133,600 | 1917億8756万 | -1.35% | 20.4 | 1.45 |
| 09/11 | 2,115 | 2,130 | 2,063 | 2,090 | -0.48% | 214,800 | 1952億4403万 | +0.67% | 20.77 | 1.47 |
| 09/10 | 2,115 | 2,115 | 2,094 | 2,100 | -0.71% | 144,800 | 1961億7822万 | +1.4% | 20.87 | 1.48 |
| 09/09 | 2,090 | 2,115 | 2,081 | 2,115 | +1.2% | 140,600 | 1975億7949万 | +2.47% | 21.01 | 1.49 |
| 09/08 | 2,117 | 2,122 | 2,067 | 2,090 | -0.9% | 158,100 | 1952億4403万 | +1.6% | 20.77 | 1.47 |
| 09/05 | 2,122 | 2,122 | 2,086 | 2,109 | +3.33% | 295,700 | 1970億1898万 | +2.73% | 20.95 | 1.48 |
| 09/04 | 2,056 | 2,056 | 2,004 | 2,041 | -1.4% | 327,800 | 1906億6654万 | -0.29% | 20.28 | 1.44 |
| 09/03 | 2,099 | 2,100 | 2,058 | 2,070 | -1.43% | 285,000 | 1933億7567万 | +1.37% | 20.57 | 1.46 |
| 09/02 | 2,098 | 2,100 | 2,078 | 2,100 | +0.91% | 301,800 | 1961億7822万 | +3.14% | 20.87 | 1.48 |
| 09/01 | 2,101 | 2,120 | 2,075 | 2,081 | -1.28% | 141,200 | 1944億327万 | +2.56% | 20.68 | 1.46 |
| 08/29 | 2,102 | 2,117 | 2,100 | 2,108 | +0.29% | 126,800 | 1969億2556万 | +4.1% | 20.94 | 1.48 |
| 08/28 | 2,086 | 2,117 | 2,082 | 2,102 | +0.1% | 154,400 | 1963億6505万 | +4.11% | 20.89 | 1.48 |
| 08/27 | 2,100 | 2,103 | 2,093 | 2,100 | 0% | 156,000 | 1961億7822万 | +4.32% | 20.87 | 1.48 |
| 08/26 | 2,093 | 2,104 | 2,088 | 2,100 | -0.05% | 202,700 | 1961億7822万 | +4.74% | 20.87 | 1.48 |
| 08/25 | 2,126 | 2,139 | 2,099 | 2,101 | -0.1% | 166,100 | 1962億7163万 | +5.16% | 20.88 | 1.48 |
| 08/22 | 2,100 | 2,112 | 2,079 | 2,103 | 0% | 443,100 | 1964億5847万 | +5.63% | 20.9 | 1.48 |
| 08/21 | 2,100 | 2,104 | 2,084 | 2,103 | +0.14% | 142,600 | 1964億5847万 | +5.94% | 20.9 | 1.48 |
| 08/20 | 2,100 | 2,114 | 2,097 | 2,100 | -0.52% | 158,400 | 1961億7822万 | +6.11% | 20.87 | 1.48 |
| 08/19 | 2,100 | 2,115 | 2,088 | 2,111 | +1.25% | 147,000 | 1972億582万 | +6.94% | 20.97 | 1.49 |
| 08/18 | 2,080 | 2,112 | 2,068 | 2,085 | +2.71% | 172,500 | 1947億7694万 | +5.95% | 20.72 | 1.47 |
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 8,450 8/17 | 330 4,950 2/17 4,950 2/16 他2件 | 549,000 36,600 6/9 | - | - | 464億6988万 12/30 |
| 2010年 12月期 | 658 9,870 3/30 | 487 7,300 7/1 7,300 6/28 | 376,500 25,100 6/10 | 620億2268万 | 458億7290万 | 540億1063万 12/30 |
| 2011年 12月期 | 620 9,300 1/13 | 413 6,200 9/26 | 381,000 25,400 7/6 | 584億4082万 | 389億6055万 | 447億7321万 12/30 |
| 2012年 12月期 | 606 9,090 4/9 | 467 7,000 1/5 | 1,063,500 70,900 5/31 | 571億2119万 | 439億8772万 | 541億489万 12/28 |
| 2013年 12月期 | 1,007 15,100 12/19 15,100 12/18 | 597 8,950 1/4 | 574,500 38,300 5/14 | 948億8779万 | 562億4144万 | 882億4292万 12/30 |
| 2014年 12月期 | 1,743 5,230 12/12 | 951 14,260 2/4 | 565,200 188,400 5/30 | 1643億2555万 | 896億926万 | 1486億4969万 12/30 |
| 2015年 12月期 | 1,743 5,230 8/19 | 1,303 3,910 10/29 | 426,600 142,200 10/13 | 1643億2555万 | 1228億5141万 | 1358億3107万 12/30 |
| 2016年 12月期 | 1,588 4,765 1/13 | 956 2,867 6/29 | 288,600 96,200 6/29 | 1497億1534万 | 900億8056万 | 1305億4663万 12/30 |
| 2017年 12月期 | 2,033 6,100 11/27 | 1,362 4,085 2/9 | 255,900 85,300 12/11 | 1916億6078万 | 1283億4988万 | 1697億8858万 12/29 |
| 2018年 12月期 | 2,759 11/7 | 1,723 5,170 2/9 | 484,600 11/12 | 2600億6168万 | 1624億4036万 | 1618億5254万 12/28 |
| 2019年 12月期 | 2,321 4/15 | 1,562 10/4 | 816,400 11/11 | 2187億7606万 | 1472億3318万 | 1803億9445万 12/30 |
| 2020年 12月期 | 2,291 11/25 | 1,301 3/19 | 597,600 7/17 | 2159億4828万 | 1226億3147万 | 1962億7755万 12/30 |
| 2021年 12月期 | 2,699 11/4 | 1,984 1/28 | 600,000 11/16 | 2544億612万 | 1870億1064万 | 1824億9749万 12/30 |
| 2022年 12月期 | 2,942 11/29 | 1,902 3/7 | 586,500 12/22 | 2773億1115万 | 1792億8137万 | 2177億3966万 12/30 |
| 2023年 12月期 | 3,780 9/8 | 2,292 12/15 | 1,916,300 3/17 | 3563億53万 | 2160億4254万 | 2022億3394万 12/29 |
| 2024年 12月期 | 2,758 9/27 | 1,985 8/5 | 1,146,800 2/14 | 2576億4739万 | 1854億3512万 | 2021億9025万 12/30 |
| 最新 | 2,048 2026/1/15 | 163,600 | 1913億2047万 | |||
