時価総額
- 2010年2月26日
- 406億5999万
- 2011年2月28日
- 341億536万
- 2012年2月29日
- 328億7970万
- 2013年2月28日
- 447億6329万
- 2014年2月28日
- 484億7490万
- 2015年2月27日
- 952億135万
- 2016年2月29日
- 479億9781万
- 2017年2月28日
- 542億4907万
- 2018年2月28日
- 819億334万
- 2019年2月28日
- 568億4244万
- 2020年2月28日
- 338億5118万
- 2021年2月26日
- 503億2909万
- 2022年2月28日
- 366億1224万
- 2023年2月28日
- 588億9215万
- 2024年2月29日
- 514億1101万
- 2025年2月28日
- 571億4089万
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 | 2,054 | 2,084 | 1,993 | 2,049 | -2.61% | 329,100 | 1091億9047万 | -10.99% | 87.14 | 4.14 |
| 03/05 | 2,139 | 2,210 | 2,088 | 2,104 | +1.11% | 338,700 | 1121億2140万 | -8.32% | 89.48 | 4.25 |
| 03/04 | 2,110 | 2,193 | 2,061 | 2,081 | -5.15% | 499,500 | 1108億9574万 | -9.05% | 88.5 | 4.21 |
| 03/03 | 2,444 | 2,444 | 2,193 | 2,194 | -10.85% | 487,800 | 1169億1747万 | -3.77% | 93.31 | 4.43 |
| 03/02 | 2,482 | 2,535 | 2,461 | 2,461 | -4.13% | 410,300 | 1311億4580万 | +8.51% | 104.66 | 4.97 |
| 02/27 | 2,565 | 2,581 | 2,508 | 2,567 | +0.75% | 380,500 | 1367億9450万 | +14.34% | 109.17 | 5.19 |
| 02/26 | 2,860 | 2,862 | 2,532 | 2,548 | -11.1% | 552,500 | 1357億8200万 | +14.88% | 108.36 | 5.15 |
| 02/25 | 2,797 | 2,925 | 2,730 | 2,866 | +3.65% | 415,100 | 1527億2810万 | +30.81% | 121.89 | 5.79 |
| 02/24 | 2,684 | 2,780 | 2,650 | 2,765 | +4.54% | 431,300 | 1473億4585万 | +28.66% | 117.59 | 5.59 |
| 02/20 | 2,697 | 2,698 | 2,534 | 2,645 | -0.08% | 411,500 | 1409億5109万 | +25.24% | 112.49 | 5.35 |
| 02/19 | 2,539 | 2,647 | 2,524 | 2,647 | +4.87% | 431,800 | 1410億5767万 | +27.26% | 112.57 | 5.35 |
| 02/18 | 2,462 | 2,532 | 2,438 | 2,524 | +2.52% | 327,400 | 1345億305万 | +23.36% | 107.34 | 5.1 |
| 02/17 | 2,480 | 2,535 | 2,453 | 2,462 | -0.12% | 318,400 | 1311億9909万 | +22.12% | 104.7 | 4.98 |
| 02/16 | 2,450 | 2,479 | 2,442 | 2,465 | +1.02% | 275,000 | 1313億5896万 | +23.87% | 104.83 | 4.98 |
| 02/13 | 2,392 | 2,440 | 2,372 | 2,440 | +2.39% | 329,500 | 1300億2672万 | +24.3% | 103.77 | 4.93 |
| 02/12 | 2,303 | 2,394 | 2,292 | 2,383 | +5.02% | 327,700 | 1269億8921万 | +22.96% | 101.35 | 4.82 |
| 02/10 | 2,280 | 2,287 | 2,253 | 2,269 | +1.52% | 329,300 | 1209億1419万 | +18.42% | 96.5 | 4.59 |
| 02/09 | 2,134 | 2,249 | 2,121 | 2,235 | +6.68% | 429,000 | 1191億234万 | +17.57% | 95.05 | 4.52 |
| 02/06 | 2,052 | 2,095 | 2,049 | 2,095 | +1.06% | 256,200 | 1116億4179万 | +11.08% | 89.1 | 4.23 |
| 02/05 | 2,039 | 2,085 | 2,007 | 2,073 | +2.67% | 304,400 | 1104億6942万 | +10.44% | 88.16 | 4.19 |
| 02/04 | 1,947 | 2,027 | 1,944 | 2,019 | +3.59% | 320,400 | 1075億9178万 | +8.03% | 85.86 | 4.08 |
| 02/03 | 1,936 | 1,998 | 1,931 | 1,949 | +0.57% | 242,400 | 1038億6150万 | +4.73% | 82.89 | 3.94 |
| 02/02 | 1,905 | 1,963 | 1,901 | 1,938 | +2.87% | 274,100 | 1032億7532万 | +4.47% | 82.42 | 3.92 |
| 01/30 | 1,898 | 1,926 | 1,884 | 1,884 | -0.32% | 201,800 | 1003億9768万 | +1.84% | 80.12 | 3.81 |
| 01/29 | 1,879 | 1,896 | 1,855 | 1,890 | +0.53% | 140,600 | 1007億1741万 | +2.44% | 80.38 | 3.82 |
| 01/28 | 1,912 | 1,914 | 1,875 | 1,880 | -1.67% | 189,700 | 1001億8452万 | +2.23% | 79.95 | 3.8 |
| 01/27 | 1,885 | 1,949 | 1,881 | 1,912 | +1.11% | 203,000 | 1018億8979万 | +4.25% | 81.31 | 3.86 |
| 01/26 | 1,900 | 1,919 | 1,890 | 1,891 | -0.47% | 142,600 | 1007億7070万 | +3.39% | 80.42 | 3.82 |
| 01/23 | 1,882 | 1,919 | 1,881 | 1,900 | +1.06% | 147,500 | 1012億5031万 | +4.22% | 80.8 | 3.84 |
| 01/22 | 1,868 | 1,893 | 1,853 | 1,880 | -0.05% | 178,300 | 1001億8452万 | +3.35% | 79.95 | 3.8 |
| 01/21 | 1,862 | 1,904 | 1,862 | 1,881 | +0.59% | 173,000 | 1002億3781万 | +3.69% | 80 | 3.8 |
| 01/20 | 1,830 | 1,877 | 1,830 | 1,870 | +1.74% | 149,900 | 996億5162万 | +3.37% | 79.53 | 3.78 |
| 01/19 | 1,820 | 1,848 | 1,794 | 1,838 | 0% | 132,400 | 979億4635万 | +1.94% | 78.17 | 3.71 |
| 01/16 | 1,836 | 1,862 | 1,834 | 1,838 | +0.55% | 144,600 | 979億4635万 | +2.05% | 78.17 | 3.71 |
| 01/15 | 1,820 | 1,856 | 1,815 | 1,828 | +0.61% | 144,200 | 974億1346万 | +1.67% | 77.74 | 3.69 |
| 01/14 | 1,774 | 1,832 | 1,756 | 1,817 | +2.42% | 307,100 | 968億2727万 | +1.11% | 77.27 | 3.67 |
| 01/13 | 1,810 | 1,839 | 1,767 | 1,774 | -1% | 294,800 | 945億3582万 | -1.39% | 75.45 | 3.59 |
| 01/09 | 1,786 | 1,873 | 1,769 | 1,792 | -0.06% | 383,100 | 954億9503万 | -0.61% | 76.21 | 3.62 |
| 01/08 | 1,802 | 1,820 | 1,767 | 1,793 | -1.91% | 322,800 | 955億4832万 | -0.88% | 76.25 | 3.62 |
| 01/07 | 1,837 | 1,853 | 1,808 | 1,828 | -0.49% | 396,700 | 974億1346万 | +0.66% | 77.74 | 3.69 |
| 01/06 | 1,849 | 1,851 | 1,814 | 1,837 | -2.75% | 397,100 | 978億9306万 | +0.77% | 78.12 | 3.71 |
| 01/05 | 1,859 | 1,908 | 1,859 | 1,889 | +2.33% | 249,900 | 1006億6412万 | +3.39% | 80.34 | 3.82 |
| 2025 | ||||||||||
| 12/30 | 1,883 | 1,901 | 1,829 | 1,846 | -2.17% | 288,000 | 983億7267万 | +0.87% | 78.51 | 3.73 |
| 12/29 | 1,866 | 1,908 | 1,866 | 1,887 | +1.23% | 187,700 | 1005億5755万 | +3.23% | 80.25 | 3.81 |
| 12/26 | 1,850 | 1,864 | 1,824 | 1,864 | +2.42% | 173,400 | 993億3188万 | +2.14% | 79.27 | 3.77 |
| 12/25 | 1,816 | 1,828 | 1,796 | 1,820 | +1.05% | 137,700 | 969億8714万 | -0.11% | 77.4 | 3.68 |
| 12/24 | 1,796 | 1,813 | 1,786 | 1,801 | -0.17% | 138,900 | 959億7464万 | -1.1% | 76.59 | 3.64 |
| 12/23 | 1,776 | 1,811 | 1,776 | 1,804 | +2.62% | 160,600 | 961億3451万 | -0.99% | 76.72 | 3.65 |
| 12/22 | 1,756 | 1,777 | 1,732 | 1,758 | +0.11% | 175,300 | 936億8318万 | -3.57% | 74.76 | 3.55 |
| 12/19 | 1,767 | 1,780 | 1,717 | 1,756 | 0% | 225,800 | 935億7660万 | -3.94% | 74.68 | 3.55 |
| 12/18 | 1,762 | 1,776 | 1,685 | 1,756 | -0.73% | 381,000 | 935億7660万 | -3.99% | 74.68 | 3.55 |
| 12/17 | 1,761 | 1,783 | 1,744 | 1,769 | +0.51% | 214,000 | 942億6937万 | -3.23% | 75.23 | 3.58 |
| 12/16 | 1,772 | 1,789 | 1,722 | 1,760 | -1.12% | 404,300 | 937億8976万 | -3.61% | 74.85 | 3.56 |
| 12/15 | 1,761 | 1,807 | 1,750 | 1,780 | +1.02% | 275,300 | 948億5555万 | -2.63% | 75.7 | 3.6 |
| 12/12 | 1,749 | 1,780 | 1,727 | 1,762 | 0% | 342,600 | 938億9634万 | -3.66% | 74.94 | 3.56 |
| 12/11 | 1,719 | 1,782 | 1,717 | 1,762 | +2.5% | 317,200 | 938億9634万 | -3.66% | 74.94 | 3.56 |
| 12/10 | 1,765 | 1,784 | 1,664 | 1,719 | -3.21% | 623,700 | 916億489万 | -5.86% | 73.11 | 3.47 |
| 12/09 | 1,769 | 1,788 | 1,731 | 1,776 | +0.4% | 553,700 | 946億4240万 | -2.68% | 75.53 | 3.59 |
| 12/08 | 1,806 | 1,821 | 1,740 | 1,769 | -1.83% | 661,700 | 942億6937万 | -2.96% | 75.23 | 3.58 |
| 12/05 | 1,866 | 1,868 | 1,766 | 1,802 | -3.69% | 687,700 | 960億2793万 | -1.04% | 76.64 | 3.64 |
| 12/04 | 1,885 | 1,896 | 1,830 | 1,871 | -0.74% | 342,700 | 997億491万 | +2.92% | 79.57 | 3.78 |
| 12/03 | 1,927 | 1,945 | 1,851 | 1,885 | -2.18% | 374,400 | 1004億5097万 | +4.09% | 80.17 | 3.81 |
| 12/02 | 1,953 | 1,976 | 1,913 | 1,927 | -2.03% | 335,500 | 1026億8913万 | +6.7% | 81.95 | 3.89 |
| 12/01 | 1,961 | 2,000 | 1,946 | 1,967 | -1.55% | 280,900 | 1048億2072万 | +9.4% | 83.65 | 3.98 |
| 11/28 | 1,999 | 2,049 | 1,970 | 1,998 | +1.99% | 425,100 | 1064億7270万 | +11.87% | 84.97 | 4.2 |
| 11/27 | 1,942 | 1,992 | 1,940 | 1,959 | +0.41% | 306,700 | 1043億9440万 | +10.43% | 83.31 | 4.12 |
| 11/26 | 1,870 | 1,965 | 1,858 | 1,951 | +7.85% | 545,100 | 1039億6808万 | +10.73% | 82.97 | 4.1 |
| 11/25 | 1,791 | 1,809 | 1,776 | 1,809 | +0.44% | 196,900 | 964億95万 | +3.25% | 76.93 | 3.8 |
| 11/21 | 1,775 | 1,808 | 1,759 | 1,801 | +0.33% | 337,500 | 959億7464万 | +3.03% | 76.59 | 3.78 |
| 11/20 | 1,830 | 1,861 | 1,795 | 1,795 | +0.22% | 347,600 | 956億5490万 | +2.92% | 76.34 | 3.77 |
| 11/19 | 1,822 | 1,871 | 1,717 | 1,791 | -1.86% | 862,500 | 954億4174万 | +2.81% | 76.17 | 3.76 |
| 11/18 | 1,836 | 1,836 | 1,750 | 1,825 | -0.6% | 532,100 | 972億5359万 | +5.19% | 77.61 | 3.83 |
| 11/17 | 1,836 | 1,846 | 1,684 | 1,836 | -2.13% | 806,600 | 978億3977万 | +6.5% | 78.08 | 3.86 |
| 11/14 | 1,778 | 1,879 | 1,778 | 1,876 | +5.75% | 360,600 | 999億7136万 | +9.58% | 79.78 | 3.94 |
| 11/13 | 1,730 | 1,774 | 1,725 | 1,774 | +2.37% | 155,700 | 945億3582万 | +4.41% | 75.45 | 3.73 |
| 11/12 | 1,722 | 1,741 | 1,711 | 1,733 | +0.81% | 153,100 | 923億5094万 | +2.67% | 73.7 | 3.64 |
| 11/11 | 1,815 | 1,818 | 1,716 | 1,719 | -4.92% | 248,300 | 916億489万 | +2.32% | 73.11 | 3.61 |
| 11/10 | 1,819 | 1,838 | 1,794 | 1,808 | +0.06% | 306,400 | 963億4766万 | +8.2% | 76.89 | 3.8 |
| 11/07 | 1,781 | 1,815 | 1,769 | 1,807 | +1.75% | 285,400 | 962億9437万 | +9.12% | 76.85 | 3.8 |
| 11/06 | 1,713 | 1,783 | 1,677 | 1,776 | +6.16% | 403,600 | 946億4240万 | +8.23% | 75.53 | 3.73 |
| 11/05 | 1,648 | 1,674 | 1,613 | 1,673 | -0.89% | 514,100 | 891億5356万 | +2.76% | 71.15 | 3.51 |
| 11/04 | 1,725 | 1,734 | 1,632 | 1,688 | -2.31% | 424,400 | 899億5291万 | +4.26% | 71.79 | 3.55 |
| 10/31 | 1,737 | 1,756 | 1,715 | 1,728 | -0.52% | 306,500 | 920億8449万 | +7.33% | 73.49 | 3.63 |
| 10/30 | 1,719 | 1,755 | 1,714 | 1,737 | +1.46% | 630,700 | 925億6410万 | +8.56% | 73.87 | 3.65 |
| 10/29 | 1,720 | 1,727 | 1,689 | 1,712 | +0.06% | 224,900 | 912億3186万 | +7.67% | 72.81 | 3.6 |
| 10/28 | 1,750 | 1,755 | 1,698 | 1,711 | -2.23% | 288,600 | 911億7857万 | +8.15% | 72.77 | 3.59 |
| 10/27 | 1,749 | 1,775 | 1,731 | 1,750 | +1.16% | 311,100 | 932億5687万 | +11.32% | 74.42 | 3.68 |
| 10/24 | 1,690 | 1,749 | 1,675 | 1,730 | +3.28% | 318,100 | 921億9107万 | +10.97% | 73.57 | 3.63 |
| 10/23 | 1,665 | 1,688 | 1,654 | 1,675 | -0.24% | 186,600 | 892億6014万 | +8.2% | 71.24 | 3.52 |
| 10/22 | 1,677 | 1,712 | 1,652 | 1,679 | +0.12% | 292,000 | 894億7330万 | +9.17% | 71.41 | 3.53 |
| 10/21 | 1,714 | 1,724 | 1,632 | 1,677 | -1.47% | 287,800 | 893億6672万 | +9.68% | 71.32 | 3.52 |
| 10/20 | 1,725 | 1,745 | 1,645 | 1,702 | +0.06% | 427,500 | 906億9896万 | +11.97% | 72.38 | 3.58 |
| 10/17 | 1,680 | 1,716 | 1,657 | 1,701 | -0.23% | 347,400 | 906億4567万 | +12.72% | 72.34 | 3.57 |
| 10/16 | 1,759 | 1,767 | 1,681 | 1,705 | -2.07% | 437,300 | 908億5883万 | +13.97% | 72.51 | 3.58 |
| 10/15 | 1,613 | 1,741 | 1,613 | 1,741 | +8.07% | 656,900 | 927億7726万 | +17.32% | 74.04 | 3.66 |
| 10/14 | 1,538 | 1,622 | 1,515 | 1,611 | +4.41% | 557,300 | 858億4961万 | +9.82% | 68.51 | 3.38 |
| 10/10 | 1,513 | 1,567 | 1,510 | 1,543 | -0.39% | 660,700 | 822億2591万 | +5.9% | 65.62 | 3.24 |
| 10/09 | 1,532 | 1,556 | 1,531 | 1,549 | -0.06% | 293,400 | 825億4565万 | +6.98% | 65.88 | 3.25 |
| 10/08 | 1,509 | 1,554 | 1,509 | 1,550 | +3.54% | 208,600 | 825億9894万 | +7.71% | 65.92 | 3.26 |
| 10/07 | 1,498 | 1,536 | 1,492 | 1,497 | -1.45% | 292,600 | 797億7459万 | +4.91% | 63.66 | 3.14 |
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 | 1,648 3/30 | 662 10/9 | 1,104,200 10/27 | - | - | 406億5999万 2/26 |
| 2011年 2月期 | 1,098 4/28 | 409 10/13 | 1,574,600 10/15 | 585億1202万 | 217億9546万 | 341億536万 2/28 |
| 2012年 2月期 | 656 3/1 | 352 3/29 | 1,229,900 3/29 | 349億5800万 | 187億5795万 | 328億7970万 2/29 |
| 2013年 2月期 | 920 1/7 | 557 6/5 | 585,300 3/1 | 490億2646万 | 296億8232万 | 447億6329万 2/28 |
| 2014年 2月期 | 2,099 4/24 | 823 3/1 | 1,021,400 3/8 | 1118億5495万 | 438億5737万 | 484億7490万 2/28 |
| 2015年 2月期 | 2,006 1/29 | 756 3/20 | 686,600 10/10 | 1068億9901万 | 402億8696万 | 952億135万 2/27 |
| 2016年 2月期 | 2,625 8/11 | 772 2/12 | 1,413,200 1/15 | 1398億8530万 | 411億3960万 | 479億9781万 2/29 |
| 2017年 2月期 | 1,135 12/16 12/12 | 655 6/28 | 653,700 4/15 | 604億8374万 | 349億471万 | 542億4907万 2/28 |
| 2018年 2月期 | 1,749 1/16 | 900 8/22 | 1,129,900 1/12 | 932億358万 | 479億6067万 | 819億334万 2/28 |
| 2019年 2月期 | 1,793 7/13 | 943 1/17 | 712,500 10/12 | 955億4832万 | 502億5213万 | 568億4244万 2/28 |
| 2020年 2月期 | 1,096 3/4 | 635 2/28 | 436,300 1/10 | 584億544万 | 338億3892万 | 338億5118万 2/28 |
| 2021年 2月期 | 998 2/25 | 455 3/13 | 771,700 4/6 | 531億8306万 | 242億4678万 | 503億2909万 2/26 |
| 2022年 2月期 | 1,197 9/17 | 675 2/24 1/27 | 556,400 9/14 | 637億8769万 | 359億7050万 | 366億1224万 2/28 |
| 2023年 2月期 | 1,194 1/26 | 615 3/8 | 1,089,800 5/31 | 636億2783万 | 327億7312万 | 588億9215万 2/28 |
| 2024年 2月期 | 1,286 7/12 | 831 10/17 10/16 | 2,153,700 7/14 | 685億3047万 | 442億8369万 | 514億1101万 2/29 |
| 2025年 2月期 | 1,339 7/16 | 772 8/5 | 1,583,300 7/16 | 713億5482万 | 411億3960万 | 571億4089万 2/28 |
| 最新 | 2,049 2026/3/6 | 329,100 | 1091億9047万 | |||
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。
