時価総額
- 2009年12月30日
- 2069億7956万
- 2010年12月30日
- 1746億4844万
- 2011年12月30日
- 1359億7197万
- 2012年12月28日
- 1865億8376万
- 2013年12月30日
- 1902億4041万
- 2014年12月30日
- 2655億7494万
- 2015年12月30日
- 2458億5869万
- 2016年12月30日
- 2549億3308万
- 2017年12月29日
- 3948億4045万
- 2018年12月28日
- 2541億4757万
- 2019年12月30日
- 3293億5222万
- 2020年12月30日
- 3052億3647万
- 2021年12月30日
- 2970億8584万
- 2022年12月30日
- 3876億275万
- 2023年12月29日
- 5545億465万
- 2024年12月30日
- 5630億5154万
- 2025年12月30日
- 7377億3509万
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 | 6,821 | 6,968 | 6,813 | 6,955 | +1.53% | 186,600 | 7725億6120万 | +0.99% | 17.75 | 1.81 |
| 03/05 | 6,861 | 6,994 | 6,788 | 6,850 | +1.32% | 308,900 | 7608億9780万 | -0.41% | 17.49 | 1.78 |
| 03/04 | 6,750 | 6,844 | 6,715 | 6,761 | -1.97% | 251,000 | 7510億1169万 | -1.64% | 17.26 | 1.76 |
| 03/03 | 6,978 | 7,021 | 6,892 | 6,897 | -1.39% | 283,800 | 7661億1856万 | +0.36% | 17.61 | 1.79 |
| 03/02 | 6,854 | 6,994 | 6,813 | 6,994 | -0.14% | 338,200 | 7768億9332万 | +1.76% | 17.85 | 1.82 |
| 02/27 | 6,933 | 7,009 | 6,910 | 7,004 | +0.98% | 309,900 | 7780億412万 | +1.97% | 17.88 | 1.82 |
| 02/26 | 6,926 | 6,979 | 6,900 | 6,936 | +1.36% | 267,200 | 7704億5068万 | +1.09% | 17.71 | 1.8 |
| 02/25 | 6,920 | 6,978 | 6,843 | 6,843 | -0.38% | 284,600 | 7601億2024万 | -0.18% | 17.47 | 1.78 |
| 02/24 | 6,831 | 6,898 | 6,612 | 6,869 | +0.23% | 364,300 | 7630億832万 | +0.18% | 17.53 | 1.78 |
| 02/20 | 6,806 | 6,870 | 6,767 | 6,853 | +0.45% | 238,200 | 7612億3104万 | -0.12% | 17.49 | 1.78 |
| 02/19 | 6,802 | 6,880 | 6,783 | 6,822 | +0.55% | 190,400 | 7577億8756万 | -0.68% | 17.41 | 1.77 |
| 02/18 | 6,797 | 6,850 | 6,785 | 6,785 | -0.03% | 244,200 | 7536億7761万 | -1.31% | 17.32 | 1.76 |
| 02/17 | 6,801 | 6,857 | 6,756 | 6,787 | -0.43% | 192,600 | 7538億9976万 | -1.39% | 17.33 | 1.76 |
| 02/16 | 6,828 | 6,885 | 6,801 | 6,816 | -0.03% | 213,600 | 7571億2108万 | -1.03% | 17.4 | 1.77 |
| 02/13 | 7,018 | 7,052 | 6,818 | 6,818 | -2.81% | 253,500 | 7573億4324万 | -1.04% | 17.4 | 1.77 |
| 02/12 | 7,058 | 7,147 | 7,015 | 7,015 | -2.54% | 221,000 | 7792億2600万 | +1.74% | 17.91 | 1.82 |
| 02/10 | 7,130 | 7,247 | 7,123 | 7,198 | +2.04% | 289,600 | 7995億5363万 | +4.39% | 18.37 | 1.87 |
| 02/09 | 7,101 | 7,168 | 7,000 | 7,054 | +1.16% | 292,400 | 7835億5812万 | +2.47% | 18.01 | 1.83 |
| 02/06 | 6,987 | 7,020 | 6,924 | 6,973 | +0.5% | 264,900 | 7745億6064万 | +1.4% | 17.8 | 1.81 |
| 02/05 | 6,922 | 6,979 | 6,886 | 6,938 | +0.99% | 306,300 | 7706億7284万 | +0.92% | 17.71 | 1.8 |
| 02/04 | 6,788 | 6,944 | 6,788 | 6,870 | -0.16% | 302,800 | 7631億1940万 | -0.09% | 17.54 | 1.78 |
| 02/03 | 6,810 | 6,924 | 6,771 | 6,881 | +1.94% | 361,000 | 7643億4128万 | +0.03% | 17.57 | 1.79 |
| 02/02 | 6,835 | 6,917 | 6,750 | 6,750 | +0.15% | 324,900 | 7497億8981万 | -1.85% | 17.23 | 1.75 |
| 01/30 | 6,834 | 6,865 | 6,720 | 6,740 | -0.47% | 293,200 | 7486億7901万 | -2.08% | 17.21 | 1.75 |
| 01/29 | 6,800 | 6,900 | 6,657 | 6,772 | +0.74% | 603,500 | 7522億3357万 | -1.68% | 17.29 | 1.76 |
| 01/28 | 6,708 | 6,751 | 6,623 | 6,722 | -0.56% | 179,900 | 7466億7957万 | -2.44% | 17.16 | 1.75 |
| 01/27 | 6,697 | 6,789 | 6,685 | 6,760 | +0.94% | 162,400 | 7509億61万 | -1.93% | 17.26 | 1.76 |
| 01/26 | 6,830 | 6,833 | 6,687 | 6,697 | -3.36% | 211,200 | 7439億257万 | -2.87% | 17.1 | 1.74 |
| 01/23 | 6,880 | 6,973 | 6,878 | 6,930 | +0.73% | 135,300 | 7697億8420万 | +0.42% | 17.69 | 1.8 |
| 01/22 | 6,810 | 6,918 | 6,810 | 6,880 | +1.03% | 118,400 | 7642億3020万 | -0.32% | 17.56 | 1.79 |
| 01/21 | 6,775 | 6,822 | 6,736 | 6,810 | +0.28% | 172,900 | 7564億5460万 | -1.39% | 17.38 | 1.77 |
| 01/20 | 6,880 | 6,901 | 6,786 | 6,791 | -1.64% | 175,800 | 7543億4408万 | -1.69% | 17.34 | 1.76 |
| 01/19 | 6,953 | 6,982 | 6,904 | 6,904 | -0.68% | 103,500 | 7668億9612万 | -0.13% | 17.62 | 1.79 |
| 01/16 | 6,990 | 7,049 | 6,885 | 6,951 | -1.39% | 212,600 | 7721億1688万 | +0.55% | 17.74 | 1.81 |
| 01/15 | 7,020 | 7,076 | 6,989 | 7,049 | +0.79% | 122,000 | 7830億272万 | +2.03% | 17.99 | 1.83 |
| 01/14 | 6,951 | 7,009 | 6,943 | 6,994 | +0.39% | 124,700 | 7768億9332万 | +1.36% | 17.85 | 1.82 |
| 01/13 | 7,020 | 7,064 | 6,929 | 6,967 | +1.22% | 168,400 | 7738億9416万 | +1% | 17.78 | 1.81 |
| 01/09 | 6,860 | 6,918 | 6,847 | 6,883 | -0.22% | 106,100 | 7645億6344万 | -0.19% | 17.57 | 1.79 |
| 01/08 | 6,945 | 6,965 | 6,817 | 6,898 | -0.73% | 134,100 | 7662億2964万 | -0.09% | 17.61 | 1.79 |
| 01/07 | 6,931 | 7,000 | 6,901 | 6,949 | -0.87% | 125,500 | 7718億9472万 | +0.65% | 17.74 | 1.8 |
| 01/06 | 6,968 | 7,040 | 6,940 | 7,010 | +1.05% | 150,500 | 7786億7060万 | +1.59% | 17.89 | 1.82 |
| 01/05 | 6,908 | 6,968 | 6,858 | 6,937 | +0.81% | 131,700 | 7705億6176万 | +0.65% | 17.71 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 6,929 | 6,950 | 6,881 | 6,881 | -0.41% | 107,100 | 7643億4128万 | -0.09% | 17.79 | 1.79 |
| 12/29 | 6,846 | 6,929 | 6,846 | 6,909 | -0.79% | 125,400 | 7674億5152万 | +0.39% | 18.12 | 1.82 |
| 12/26 | 6,946 | 7,022 | 6,941 | 6,964 | +0.23% | 182,500 | 7735億6092万 | +1.31% | 18.26 | 1.83 |
| 12/25 | 6,859 | 6,963 | 6,837 | 6,948 | +1.56% | 126,200 | 7717億8364万 | +1.3% | 18.22 | 1.83 |
| 12/24 | 6,893 | 6,917 | 6,838 | 6,841 | -0.68% | 91,400 | 7598億9808万 | -0.03% | 17.94 | 1.8 |
| 12/23 | 6,850 | 6,903 | 6,840 | 6,888 | +0.31% | 79,700 | 7651億1884万 | +0.86% | 18.06 | 1.81 |
| 12/22 | 6,857 | 6,877 | 6,817 | 6,867 | +0.79% | 87,400 | 7627億8616万 | +0.73% | 18.01 | 1.81 |
| 12/19 | 6,822 | 6,847 | 6,753 | 6,813 | +0.28% | 215,700 | 7567億8784万 | +0.1% | 17.86 | 1.79 |
| 12/18 | 6,808 | 6,828 | 6,724 | 6,794 | -0.21% | 185,400 | 7546億7732万 | -0.03% | 17.81 | 1.79 |
| 12/17 | 6,900 | 6,900 | 6,799 | 6,808 | -0.76% | 256,200 | 7562億3244万 | +0.31% | 17.85 | 1.79 |
| 12/16 | 6,902 | 6,929 | 6,834 | 6,860 | -1.27% | 264,800 | 7620億860万 | +1.22% | 17.99 | 1.81 |
| 12/15 | 6,924 | 7,016 | 6,892 | 6,948 | -0.44% | 311,100 | 7717億8364万 | +2.77% | 18.22 | 1.83 |
| 12/12 | 6,922 | 7,010 | 6,901 | 6,979 | +1.76% | 262,600 | 7752億2712万 | +3.59% | 18.3 | 1.84 |
| 12/11 | 6,924 | 6,938 | 6,832 | 6,858 | -0.95% | 205,800 | 7617億8644万 | +2.18% | 17.98 | 1.81 |
| 12/10 | 6,912 | 6,940 | 6,832 | 6,924 | +0.17% | 264,000 | 7691億1772万 | +3.48% | 18.16 | 1.82 |
| 12/09 | 6,900 | 6,918 | 6,841 | 6,912 | +0.88% | 182,400 | 7677億8476万 | +3.64% | 18.12 | 1.82 |
| 12/08 | 6,878 | 6,898 | 6,832 | 6,852 | +0.43% | 179,800 | 7611億1996万 | +3.05% | 17.97 | 1.8 |
| 12/05 | 6,904 | 6,927 | 6,823 | 6,823 | -1.66% | 253,700 | 7578億9864万 | +2.9% | 17.89 | 1.8 |
| 12/04 | 6,907 | 6,968 | 6,880 | 6,938 | +0.16% | 192,500 | 7706億7284万 | +4.98% | 18.19 | 1.83 |
| 12/03 | 7,035 | 7,093 | 6,926 | 6,927 | -1.95% | 258,200 | 7694億5096万 | +5.24% | 18.16 | 1.82 |
| 12/02 | 6,907 | 7,085 | 6,907 | 7,065 | +2.29% | 330,900 | 7847億8000万 | +7.53% | 18.53 | 1.86 |
| 12/01 | 6,901 | 6,991 | 6,882 | 6,907 | +0.96% | 291,200 | 7672億2936万 | +5.72% | 18.11 | 1.82 |
| 11/28 | 6,865 | 6,870 | 6,790 | 6,841 | +0.54% | 152,500 | 7598億9808万 | +5.2% | 17.94 | 1.8 |
| 11/27 | 6,813 | 6,864 | 6,802 | 6,804 | -0.44% | 164,900 | 7557億8812万 | +5.08% | 17.84 | 1.79 |
| 11/26 | 6,758 | 6,871 | 6,755 | 6,834 | +1.41% | 217,600 | 7591億2052万 | +6.07% | 17.92 | 1.8 |
| 11/25 | 6,768 | 6,791 | 6,668 | 6,739 | +0.51% | 155,400 | 7485億6793万 | +5.17% | 17.67 | 1.77 |
| 11/21 | 6,570 | 6,721 | 6,554 | 6,705 | +1.59% | 180,400 | 7447億9121万 | +5.18% | 17.58 | 1.77 |
| 11/20 | 6,600 | 6,677 | 6,597 | 6,600 | +0.95% | 134,500 | 7331億2781万 | +4.07% | 17.31 | 1.74 |
| 11/19 | 6,494 | 6,575 | 6,487 | 6,538 | +0.66% | 148,900 | 7262億4085万 | +3.55% | 17.14 | 1.72 |
| 11/18 | 6,620 | 6,635 | 6,482 | 6,495 | -1.5% | 149,200 | 7214億6441万 | +3.34% | 17.03 | 1.71 |
| 11/17 | 6,584 | 6,615 | 6,560 | 6,594 | +0.02% | 149,700 | 7324億6133万 | +5.27% | 17.29 | 1.74 |
| 11/14 | 6,520 | 6,600 | 6,505 | 6,593 | +0.63% | 129,000 | 7323億5025万 | +5.62% | 17.29 | 1.74 |
| 11/13 | 6,611 | 6,638 | 6,540 | 6,552 | -0.59% | 148,100 | 7277億9597万 | +5.34% | 17.18 | 1.73 |
| 11/12 | 6,558 | 6,644 | 6,558 | 6,591 | +0.69% | 150,500 | 7321億2809万 | +6.29% | 17.28 | 1.74 |
| 11/11 | 6,550 | 6,570 | 6,475 | 6,546 | +1.49% | 187,500 | 7271億2949万 | +5.91% | 17.16 | 1.72 |
| 11/10 | 6,405 | 6,482 | 6,395 | 6,450 | +1.26% | 118,100 | 7164億6581万 | +4.76% | 16.91 | 1.7 |
| 11/07 | 6,332 | 6,382 | 6,332 | 6,370 | +0.43% | 130,800 | 7075億7942万 | +3.83% | 16.7 | 1.68 |
| 11/06 | 6,377 | 6,425 | 6,343 | 6,343 | +0.19% | 144,300 | 7045億8026万 | +3.69% | 16.63 | 1.67 |
| 11/05 | 6,304 | 6,384 | 6,211 | 6,331 | -0.52% | 201,000 | 7032億4730万 | +3.74% | 16.6 | 1.67 |
| 11/04 | 6,341 | 6,466 | 6,325 | 6,364 | -0.95% | 160,800 | 7069億1294万 | +4.52% | 16.69 | 1.68 |
| 10/31 | 6,400 | 6,465 | 6,382 | 6,425 | +0.47% | 161,800 | 7136億8882万 | +5.71% | 16.85 | 1.69 |
| 10/30 | 6,283 | 6,420 | 6,282 | 6,395 | +1.78% | 190,700 | 7103億5642万 | +5.48% | 16.77 | 1.68 |
| 10/29 | 6,265 | 6,346 | 6,232 | 6,283 | +0.29% | 152,500 | 6979億1546万 | +3.89% | 16.47 | 1.65 |
| 10/28 | 6,505 | 6,530 | 6,262 | 6,265 | -5.43% | 299,300 | 6959億1602万 | +3.74% | 16.43 | 1.65 |
| 10/27 | 6,339 | 6,632 | 6,323 | 6,625 | +7.92% | 558,400 | 7359億481万 | +9.87% | 17.37 | 1.74 |
| 10/24 | 6,170 | 6,191 | 6,132 | 6,139 | -0.13% | 131,500 | 6819億1994万 | +2.15% | 16.1 | 1.62 |
| 10/23 | 6,079 | 6,191 | 6,079 | 6,147 | -0.02% | 140,300 | 6828億858万 | +2.33% | 16.12 | 1.62 |
| 10/22 | 6,010 | 6,155 | 6,010 | 6,148 | +2.3% | 131,800 | 6829億1966万 | +2.42% | 16.12 | 1.62 |
| 10/21 | 5,957 | 6,041 | 5,954 | 6,010 | +0.81% | 101,500 | 6675億9063万 | +0.25% | 15.76 | 1.58 |
| 10/20 | 5,993 | 6,008 | 5,937 | 5,962 | +0.98% | 99,300 | 6622億5879万 | -0.47% | 15.63 | 1.57 |
| 10/17 | 5,898 | 5,934 | 5,873 | 5,904 | +0.6% | 115,300 | 6558億1615万 | -1.42% | 15.48 | 1.55 |
| 10/16 | 5,910 | 5,932 | 5,820 | 5,869 | -0.73% | 83,900 | 6519億2835万 | -1.99% | 15.39 | 1.55 |
| 10/15 | 5,834 | 5,912 | 5,834 | 5,912 | +1.93% | 107,800 | 6567億479万 | -1.27% | 15.5 | 1.56 |
| 10/14 | 5,893 | 5,925 | 5,790 | 5,800 | -2.88% | 159,600 | 6442億6383万 | -3.06% | 15.21 | 1.53 |
| 10/10 | 5,997 | 6,028 | 5,922 | 5,972 | -1.52% | 114,400 | 6633億6959万 | -0.13% | 15.66 | 1.57 |
| 10/09 | 6,078 | 6,110 | 6,027 | 6,064 | +0.53% | 134,700 | 6735億8895万 | +1.59% | 15.9 | 1.6 |
| 10/08 | 6,055 | 6,097 | 6,017 | 6,032 | -0.69% | 72,200 | 6700億3439万 | +1.33% | 15.82 | 1.59 |
| 10/07 | 6,087 | 6,105 | 6,047 | 6,074 | -0.26% | 123,700 | 6746億9974万 | +2.22% | 15.93 | 1.6 |
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 | 1,621 9/11 | 1,190 4/28 | 1,439,000 7/7 | - | - | 2069億7956万 12/30 |
| 2010年 12月期 | 1,544 4/28 | 981 11/1 | 1,776,700 4/28 | 2332億6747万 | 1482億945万 | 1746億4844万 12/30 |
| 2011年 12月期 | 1,252 1/27 | 801 3/17 | 3,206,800 5/31 | 1891億5212万 | 1210億1505万 | 1359億7197万 12/30 |
| 2012年 12月期 | 1,281 10/24 | 870 1/16 | 2,904,000 10/24 | 1935億3344万 | 1314億3957万 | 1865億8376万 12/28 |
| 2013年 12月期 | 1,528 12/3 | 1,176 1/29 | 1,307,000 11/5 | 2308億5019万 | 1776億7004万 | 1902億4041万 12/30 |
| 2014年 12月期 | 2,339 11/4 | 1,256 2/5 | 1,798,800 12/9 | 3533億7605万 | 1897億5644万 | 2655億7494万 12/30 |
| 2015年 12月期 | 2,520 4/9 | 1,596 8/25 | 1,711,100 4/22 | 3807億2152万 | 2411億2363万 | 2458億5869万 12/30 |
| 2016年 12月期 | 2,232 2/2 | 1,613 1/21 | 1,365,000 1/27 | 3372億1049万 | 2436億9199万 | 2549億3308万 12/30 |
| 2017年 12月期 | 3,140 12/26 | 1,919 1/24 | 1,032,000 1/31 | 4743億9111万 | 2899億2246万 | 3948億4045万 12/29 |
| 2018年 12月期 | 3,170 1/30 | 1,779 12/25 | 1,789,500 4/25 | 4789億2351万 | 2687億7127万 | 2541億4757万 12/28 |
| 2019年 12月期 | 2,654 12/13 | 1,895 1/4 | 862,000 4/24 | 4009億6624万 | 2862億9654万 | 3293億5222万 12/30 |
| 2020年 12月期 | 2,853 2/14 | 1,783 3/17 | 821,400 4/28 | 4310億3116万 | 2693億7559万 | 3052億3647万 12/30 |
| 2021年 12月期 | 2,729 4/26 | 2,193 11/30 | 914,600 10/26 | 3577億1724万 | 2874億5837万 | 2970億8584万 12/30 |
| 2022年 12月期 | 3,315 10/18 | 2,190 3/8 | 1,177,700 7/28 | 4345億3010万 | 2870億6513万 | 3876億275万 12/30 |
| 2023年 12月期 | 4,279 12/29 12/28 | 2,839 1/16 | 533,900 4/26 | 5608億9120万 | 3721億3604万 | 5545億465万 12/29 |
| 2024年 12月期 | 5,229 12/20 | 3,965 8/5 | 1,016,900 10/30 | 5808億3717万 | 5197億3208万 | 5630億5154万 12/30 |
| 2025年 12月期 | 7,093 12/3 | 4,486 4/7 | 1,009,800 7/30 | 7878億9024万 | 4983億475万 | 7377億3509万 12/30 |
| 最新 | 6,955 2026/3/6 | 186,600 | 7725億6120万 | |||
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。
