時価総額
- 2010年2月26日
- 2269億4732万
- 2011年2月28日
- 2216億5409万
- 2012年2月29日
- 2064億3604万
- 2013年2月28日
- 2401億8040万
- 2014年2月28日
- 2916億1471万
- 2015年2月27日
- 3963億9628万
- 2016年2月29日
- 3159億3951万
- 2017年2月28日
- 3536億7644万
- 2018年2月28日
- 3809億2617万
- 2019年2月28日
- 2561億5945万
- 2020年2月28日
- 1684億70万
- 2021年2月26日
- 1804億522万
- 2022年2月28日
- 1874億722万
- 2023年2月28日
- 2990億5967万
- 2024年2月29日
- 3555億2545万
- 2025年2月28日
- 3737億5409万
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 | 1,785 | 1,790 | 1,742 | 1,783 | -2.3% | 3,011,400 | 5441億8749万 | -15.98% | - | 1.06 |
| 03/05 | 1,822 | 1,829 | 1,802 | 1,825 | +1.61% | 2,477,400 | 5570億627万 | -14.16% | - | 1.08 |
| 03/04 | 1,802 | 1,840 | 1,774 | 1,796 | -1.05% | 3,545,800 | 5481億5521万 | -15.68% | - | 1.06 |
| 03/03 | 1,910 | 1,912 | 1,813 | 1,815 | -6.15% | 4,430,700 | 5539億5418万 | -14.95% | - | 1.07 |
| 03/02 | 1,945 | 1,970 | 1,922 | 1,934 | -2.27% | 3,827,400 | 6103億525万 | -9.58% | - | 1.15 |
| 02/27 | 2,014 | 2,021 | 1,961 | 1,979 | -1.79% | 4,407,600 | 6245億573万 | -7.44% | - | 1.17 |
| 02/26 | 2,041 | 2,065 | 1,990 | 2,015 | -4.41% | 4,926,100 | 6358億6612万 | -5.62% | - | 1.19 |
| 02/25 | 2,167 | 2,170 | 2,087 | 2,108 | -4.62% | 7,577,500 | 6652億1379万 | -1.08% | - | 1.25 |
| 02/24 | 2,282 | 2,296 | 2,200 | 2,210 | -3.79% | 6,305,900 | 6974億155万 | +4.1% | - | 1.31 |
| 02/20 | 2,318 | 2,322 | 2,280 | 2,297 | -0.86% | 5,137,900 | 7248億5582万 | +8.81% | - | 1.36 |
| 02/19 | 2,346 | 2,369 | 2,297 | 2,317 | -1.07% | 5,127,800 | 7311億6715万 | +10.54% | - | 1.37 |
| 02/18 | 2,320 | 2,355 | 2,308 | 2,342 | +1.74% | 5,842,800 | 7390億5631万 | +12.54% | - | 1.39 |
| 02/17 | 2,355 | 2,384 | 2,291 | 2,302 | -1.24% | 4,666,900 | 7264億3365万 | +11.53% | - | 1.36 |
| 02/16 | 2,379 | 2,393 | 2,310 | 2,331 | -1.4% | 4,138,600 | 7355億8508万 | +13.87% | - | 1.38 |
| 02/13 | 2,403 | 2,406 | 2,350 | 2,364 | -1.17% | 5,109,300 | 7459億9877万 | +16.68% | - | 1.4 |
| 02/12 | 2,410 | 2,479 | 2,390 | 2,392 | +0.13% | 4,818,100 | 7548億3462万 | +19.24% | - | 1.42 |
| 02/10 | 2,348 | 2,397 | 2,348 | 2,389 | +1.88% | 5,337,700 | 7538億8792万 | +20.72% | - | 1.41 |
| 02/09 | 2,326 | 2,420 | 2,309 | 2,345 | +5.02% | 5,909,300 | 7400億301万 | +20.32% | - | 1.39 |
| 02/06 | 2,174 | 2,236 | 2,168 | 2,233 | +3.52% | 3,393,700 | 7046億5958万 | +16.24% | - | 1.32 |
| 02/05 | 2,194 | 2,226 | 2,151 | 2,157 | +0.61% | 3,243,300 | 6806億7654万 | +13.71% | - | 1.28 |
| 02/04 | 2,194 | 2,226 | 2,143 | 2,144 | -0.23% | 4,521,400 | 6765億7418万 | +14.22% | - | 1.27 |
| 02/03 | 2,085 | 2,149 | 2,076 | 2,149 | +7.34% | 5,056,600 | 6781億5201万 | +15.79% | - | 1.27 |
| 02/02 | 1,970 | 2,040 | 1,970 | 2,002 | +3.73% | 4,982,600 | 6317億6376万 | +9.1% | - | 1.19 |
| 01/30 | 1,903 | 1,934 | 1,899 | 1,930 | +2.12% | 2,003,800 | 6090億4298万 | +5.99% | - | 1.14 |
| 01/29 | 1,861 | 1,900 | 1,857 | 1,890 | +0.43% | 1,580,500 | 5964億2033万 | +4.54% | - | 1.12 |
| 01/28 | 1,910 | 1,920 | 1,882 | 1,882 | -1.98% | 1,615,200 | 5938億9580万 | +4.61% | - | 1.11 |
| 01/27 | 1,910 | 1,934 | 1,903 | 1,920 | +0.37% | 1,067,200 | 6058億8732万 | +7.32% | - | 1.14 |
| 01/26 | 1,914 | 1,939 | 1,910 | 1,913 | -0.42% | 1,433,500 | 6036億7836万 | +7.59% | - | 1.13 |
| 01/23 | 1,940 | 1,952 | 1,909 | 1,921 | +0.73% | 1,234,800 | 6062億289万 | +8.65% | - | 1.14 |
| 01/22 | 1,917 | 1,927 | 1,907 | 1,907 | -0.1% | 870,700 | 6017億8496万 | +8.41% | - | 1.13 |
| 01/21 | 1,900 | 1,928 | 1,900 | 1,909 | -0.37% | 1,153,300 | 6024億1609万 | +9.09% | - | 1.13 |
| 01/20 | 1,920 | 1,927 | 1,901 | 1,916 | 0% | 1,189,000 | 6046億2506万 | +10.05% | - | 1.13 |
| 01/19 | 1,911 | 1,921 | 1,883 | 1,916 | +0.31% | 1,268,900 | 6046億2506万 | +10.69% | - | 1.13 |
| 01/16 | 1,916 | 1,935 | 1,904 | 1,910 | -0.98% | 1,526,200 | 6027億3166万 | +10.98% | - | 1.13 |
| 01/15 | 1,931 | 1,945 | 1,917 | 1,929 | -0.57% | 1,205,100 | 6087億2742万 | +12.74% | - | 1.14 |
| 01/14 | 1,913 | 1,956 | 1,907 | 1,940 | +1.25% | 2,009,700 | 6121億9865万 | +14.12% | - | 1.15 |
| 01/13 | 1,910 | 1,941 | 1,904 | 1,916 | +3.12% | 3,255,400 | 6046億2506万 | +13.44% | - | 1.13 |
| 01/09 | 1,842 | 1,881 | 1,835 | 1,858 | +1.53% | 1,922,600 | 5863億2221万 | +10.79% | - | 1.1 |
| 01/08 | 1,842 | 1,861 | 1,793 | 1,830 | -1.67% | 3,959,500 | 5774億8635万 | +9.65% | - | 1.08 |
| 01/07 | 1,800 | 1,887 | 1,783 | 1,861 | +9.47% | 7,929,000 | 5872億6891万 | +11.97% | - | 1.1 |
| 01/06 | 1,666 | 1,700 | 1,666 | 1,700 | +2.84% | 1,886,100 | 5364億6273万 | +2.72% | - | 1.01 |
| 01/05 | 1,643 | 1,661 | 1,643 | 1,653 | +0.67% | 1,763,000 | 5216億3112万 | -0.12% | - | 0.98 |
| 2025 | ||||||||||
| 12/30 | 1,640 | 1,654 | 1,629 | 1,642 | +0.06% | 1,607,200 | 5181億5989万 | -0.85% | - | 0.97 |
| 12/29 | 1,642 | 1,665 | 1,633 | 1,641 | +0.37% | 1,586,800 | 5178億4432万 | -0.91% | - | 0.97 |
| 12/26 | 1,636 | 1,640 | 1,623 | 1,635 | +0.49% | 1,306,700 | 5159億5092万 | -1.33% | - | 0.97 |
| 12/25 | 1,637 | 1,648 | 1,627 | 1,627 | -0.43% | 982,600 | 5134億2639万 | -1.75% | - | 0.96 |
| 12/24 | 1,640 | 1,649 | 1,627 | 1,634 | 0% | 910,500 | 5156億3536万 | -1.27% | - | 0.97 |
| 12/23 | 1,628 | 1,642 | 1,628 | 1,634 | +0.37% | 867,200 | 5156億3536万 | -1.21% | - | 0.97 |
| 12/22 | 1,648 | 1,656 | 1,628 | 1,628 | -1.21% | 751,000 | 5137億4196万 | -1.57% | - | 0.96 |
| 12/19 | 1,639 | 1,656 | 1,638 | 1,648 | +0.55% | 1,207,700 | 5200億5328万 | -0.6% | - | 0.98 |
| 12/18 | 1,650 | 1,650 | 1,631 | 1,639 | -0.43% | 704,300 | 5172億1319万 | -1.32% | - | 0.97 |
| 12/17 | 1,647 | 1,647 | 1,630 | 1,646 | -0.42% | 743,800 | 5194億2215万 | -1.02% | - | 0.97 |
| 12/16 | 1,680 | 1,686 | 1,646 | 1,653 | -2.59% | 1,017,300 | 5216億3112万 | -0.72% | - | 0.98 |
| 12/15 | 1,698 | 1,713 | 1,692 | 1,697 | -0.18% | 832,500 | 5355億1603万 | +1.8% | - | 1 |
| 12/12 | 1,674 | 1,710 | 1,662 | 1,700 | +1.98% | 1,327,400 | 5364億6273万 | +1.98% | - | 1.01 |
| 12/11 | 1,680 | 1,690 | 1,660 | 1,667 | -0.66% | 839,900 | 5260億4904万 | 0% | - | 0.99 |
| 12/10 | 1,670 | 1,679 | 1,660 | 1,678 | +1.15% | 789,700 | 5295億2027万 | +0.66% | - | 0.99 |
| 12/09 | 1,666 | 1,672 | 1,651 | 1,659 | +0.12% | 864,900 | 5235億2451万 | -0.36% | - | 0.98 |
| 12/08 | 1,660 | 1,663 | 1,645 | 1,657 | +0.3% | 774,400 | 5228億9338万 | -0.48% | - | 0.98 |
| 12/05 | 1,667 | 1,677 | 1,643 | 1,652 | -0.54% | 1,276,900 | 5213億1555万 | -0.78% | - | 0.98 |
| 12/04 | 1,620 | 1,661 | 1,617 | 1,661 | +2.34% | 1,400,300 | 5241億5565万 | -0.12% | - | 0.98 |
| 12/03 | 1,656 | 1,660 | 1,623 | 1,623 | -1.99% | 1,241,400 | 5121億6413万 | -2.41% | - | 0.96 |
| 12/02 | 1,685 | 1,685 | 1,654 | 1,656 | -0.66% | 917,100 | 5225億7781万 | -0.6% | - | 0.98 |
| 12/01 | 1,678 | 1,679 | 1,665 | 1,667 | -0.83% | 1,072,300 | 5260億4904万 | 0% | - | 0.99 |
| 11/28 | 1,690 | 1,697 | 1,681 | 1,681 | -0.41% | 986,400 | 5304億6697万 | +0.78% | - | 1.05 |
| 11/27 | 1,690 | 1,696 | 1,682 | 1,688 | -0.06% | 869,000 | 5326億7594万 | +1.2% | - | 1.06 |
| 11/26 | 1,660 | 1,695 | 1,650 | 1,689 | +2.24% | 1,563,700 | 5329億9150万 | +1.38% | - | 1.06 |
| 11/25 | 1,636 | 1,659 | 1,632 | 1,652 | +0.36% | 1,622,100 | 5213億1555万 | -0.84% | - | 1.04 |
| 11/21 | 1,611 | 1,649 | 1,608 | 1,646 | +2.17% | 3,035,700 | 5194億2215万 | -1.08% | - | 1.03 |
| 11/20 | 1,624 | 1,632 | 1,608 | 1,611 | -0.37% | 1,696,700 | 5083億7733万 | -3.19% | - | 1.01 |
| 11/19 | 1,624 | 1,632 | 1,611 | 1,617 | +0.37% | 1,941,900 | 5102億7073万 | -2.94% | - | 1.01 |
| 11/18 | 1,625 | 1,639 | 1,593 | 1,611 | -0.86% | 3,166,200 | 5083億7733万 | -3.53% | - | 1.01 |
| 11/17 | 1,632 | 1,662 | 1,612 | 1,625 | -6.18% | 4,451,500 | 5127億9526万 | -2.99% | - | 1.02 |
| 11/14 | 1,714 | 1,732 | 1,695 | 1,732 | +1.41% | 1,551,100 | 5465億6085万 | +3.03% | - | 1.09 |
| 11/13 | 1,704 | 1,717 | 1,697 | 1,708 | +0.53% | 935,900 | 5389億8726万 | +1.55% | - | 1.07 |
| 11/12 | 1,709 | 1,713 | 1,692 | 1,699 | +0.18% | 1,048,800 | 5361億4717万 | +0.89% | - | 1.07 |
| 11/11 | 1,709 | 1,714 | 1,687 | 1,696 | -0.59% | 1,312,700 | 5352億47万 | +0.59% | - | 1.06 |
| 11/10 | 1,703 | 1,715 | 1,687 | 1,706 | +0.29% | 1,231,200 | 5383億5613万 | +1.07% | - | 1.07 |
| 11/07 | 1,676 | 1,709 | 1,674 | 1,701 | +0.95% | 1,385,500 | 5367億7830万 | +0.65% | - | 1.07 |
| 11/06 | 1,668 | 1,692 | 1,662 | 1,685 | +1.08% | 1,439,000 | 5317億2924万 | -0.35% | - | 1.06 |
| 11/05 | 1,642 | 1,667 | 1,630 | 1,667 | +2.27% | 1,849,800 | 5260億4904万 | -1.42% | - | 1.05 |
| 11/04 | 1,617 | 1,646 | 1,605 | 1,630 | -1.39% | 1,902,500 | 5143億7309万 | -3.66% | - | 1.02 |
| 10/31 | 1,659 | 1,671 | 1,647 | 1,653 | -0.24% | 1,314,000 | 5216億3112万 | -2.42% | - | 1.04 |
| 10/30 | 1,625 | 1,662 | 1,622 | 1,657 | +2.16% | 3,020,600 | 5228億9338万 | -2.3% | - | 1.04 |
| 10/29 | 1,654 | 1,656 | 1,619 | 1,622 | -2.05% | 1,689,100 | 5118億4856万 | -4.25% | - | 1.02 |
| 10/28 | 1,687 | 1,695 | 1,656 | 1,656 | -2.82% | 1,101,500 | 5225億7781万 | -2.3% | - | 1.04 |
| 10/27 | 1,698 | 1,704 | 1,678 | 1,704 | +1.25% | 1,396,900 | 5377億2500万 | +0.83% | - | 1.07 |
| 10/24 | 1,677 | 1,687 | 1,654 | 1,683 | +0.3% | 1,353,000 | 5310億9810万 | +0.06% | - | 1.06 |
| 10/23 | 1,673 | 1,679 | 1,657 | 1,678 | +0.12% | 1,775,900 | 5295億2027万 | +0.24% | - | 1.05 |
| 10/22 | 1,665 | 1,699 | 1,665 | 1,676 | +1.88% | 2,243,700 | 5288億8914万 | +0.66% | - | 1.05 |
| 10/21 | 1,670 | 1,674 | 1,636 | 1,645 | -1.97% | 1,720,100 | 5191億658万 | -0.66% | - | 1.03 |
| 10/20 | 1,649 | 1,684 | 1,617 | 1,678 | +3.97% | 2,527,000 | 5295億2027万 | +1.88% | - | 1.05 |
| 10/17 | 1,647 | 1,649 | 1,606 | 1,614 | -1.41% | 2,199,200 | 5093億2403万 | -1.41% | - | 1.01 |
| 10/16 | 1,683 | 1,697 | 1,629 | 1,637 | -2.21% | 3,434,000 | 5165億8205万 | +0.55% | - | 1.03 |
| 10/15 | 1,760 | 1,765 | 1,673 | 1,674 | -2.9% | 3,572,000 | 5282億5801万 | +3.4% | - | 1.05 |
| 10/14 | 1,701 | 1,746 | 1,680 | 1,724 | -0.75% | 4,231,800 | 5440億3632万 | +7.21% | - | 1.08 |
| 10/10 | 1,763 | 1,775 | 1,731 | 1,737 | -1.14% | 2,758,900 | 5481億3869万 | +8.97% | - | 1.09 |
| 10/09 | 1,770 | 1,772 | 1,742 | 1,757 | 0% | 2,974,400 | 5544億5001万 | +11.27% | - | 1.1 |
| 10/08 | 1,761 | 1,777 | 1,751 | 1,757 | -0.45% | 2,974,300 | 5544億5001万 | +12.34% | - | 1.1 |
| 10/07 | 1,769 | 1,804 | 1,748 | 1,765 | +0.34% | 3,780,900 | 5569億7454万 | +14.09% | - | 1.11 |
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 | |
| 2010年 2月期 | 811 9/1 | 473 3/3 | 7,235,000 3/13 | - | - | 2269億4732万 2/26 |
| 2011年 2月期 | 916 4/26 | 601 11/2 | 5,590,000 6/11 | 3030億3753万 | 1988億2702万 | 2216億5409万 2/28 |
| 2012年 2月期 | 683 3/1 | 451 3/16 | 8,498,000 3/18 | 2259億5484万 | 1492億297万 | 2064億3604万 2/29 |
| 2013年 2月期 | 747 2/25 | 482 11/13 11/12 | 5,526,000 12/27 | 2471億2776万 | 1594億5861万 | 2401億8040万 2/28 |
| 2014年 2月期 | 1,183 5/8 | 712 3/1 | 6,713,000 5/14 | 3913億6834万 | 2355億4882万 | 2916億1471万 2/28 |
| 2015年 2月期 | 1,143 2/17 | 830 10/17 | 6,202,000 11/12 | 4063億5817万 | 2803億3646万 | 3963億9628万 2/27 |
| 2016年 2月期 | 1,265 4/8 | 882 2/17 | 6,050,000 7/15 | 4497億3148万 | 3135億6772万 | 3159億3951万 2/29 |
| 2017年 2月期 | 1,068 12/16 | 670 6/28 | 8,766,000 4/13 | 3796億9425万 | 2381億9770万 | 3536億7644万 2/28 |
| 2018年 2月期 | 1,218 12/28 | 950 4/6 | 5,049,000 6/27 | 4330億2209万 | 3377億4301万 | 3809億2617万 2/28 |
| 2019年 2月期 | 1,087 3/1 | 690 1,380 1/4 1,380 12/25 | 21,454,600 10,727,300 11/21 | 3864億4911万 | 2453億808万 | 2561億5945万 2/28 |
| 2020年 2月期 | 761 1,521 3/26 | 493 985 2/28 | 23,516,000 11,758,000 5/28 | 2703億7217万 | 1750億9308万 | 1684億70万 2/28 |
| 2021年 2月期 | 563 1,125 2/24 | 350 699 7/31 | 7,663,200 3,831,600 11/10 | 1999億7941万 | 1242億5387万 | 1804億522万 2/26 |
| 2022年 2月期 | 694 1,388 6/9 | 489 977 12/2 | 6,028,200 3,014,100 3/9 | 2467億3015万 | 1736億7101万 | 1874億722万 2/28 |
| 2023年 2月期 | 964 1,927 10/21 | 498 996 3/9 | 13,752,800 6,876,400 12/27 | 3425億4251万 | 1770億4844万 | 2990億5967万 2/28 |
| 2024年 2月期 | 1,157 2,314 2/20 | 900 1,799 3/24 | 19,149,200 9,574,600 6/30 | 4113億3543万 | 3197億8930万 | 3555億2545万 2/29 |
| 2025年 2月期 | 1,539 3,077 7/11 | 1,018 2,035 8/5 | 13,484,400 6,742,200 4/15 | 5040億9754万 | 3333億8918万 | 3737億5409万 2/28 |
| 最新 | 1,783 2026/3/6 | 3,011,400 | 5441億8749万 | |||
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。
