時価総額
- 2010年3月31日
- 0
- 2011年3月31日
- 0
- 2012年3月30日
- 0
- 2013年3月29日
- 0
- 2014年3月31日
- 0
- 2015年3月31日
- 0
- 2016年3月31日
- 0
- 2017年3月31日
- 0
- 2018年3月30日
- 0
- 2019年3月29日
- 0
- 2020年3月31日
- 0
- 2021年3月31日
- 0
- 2022年3月31日
- 0
- 2023年3月31日
- 0
2023/07/20～2026/03/06
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 | 1,701 | 1,773 | 1,701 | 1,764 | +3.76% | 7,331,800 | 1兆5796億 | -7.01% | 15.65 | 1.32 |
| 03/05 | 1,717 | 1,720 | 1,671 | 1,700 | +4.23% | 6,311,800 | 1兆5223億 | -10.53% | 15.08 | 1.27 |
| 03/04 | 1,700 | 1,708 | 1,608 | 1,631 | -6.26% | 12,184,100 | 1兆4605億 | -14.52% | 14.47 | 1.22 |
| 03/03 | 1,792 | 1,803 | 1,740 | 1,740 | -2.68% | 8,213,600 | 1兆5581億 | -9.28% | 15.43 | 1.3 |
| 03/02 | 1,810 | 1,827 | 1,786 | 1,788 | -4.79% | 10,104,600 | 1兆6011億 | -7.12% | 15.86 | 1.34 |
| 02/27 | 1,901 | 1,903 | 1,873 | 1,878 | -0.84% | 3,500,300 | 1兆6817億 | -2.69% | 16.66 | 1.4 |
| 02/26 | 1,843 | 1,936 | 1,840 | 1,894 | +4.58% | 8,279,200 | 1兆6960億 | -1.87% | 16.8 | 1.42 |
| 02/25 | 1,812 | 1,830 | 1,801 | 1,811 | -0.44% | 6,264,000 | 1兆6217億 | -6.26% | 16.06 | 1.35 |
| 02/24 | 1,901 | 1,904 | 1,817 | 1,819 | -5.26% | 8,762,900 | 1兆6289億 | -6.38% | 16.13 | 1.36 |
| 02/20 | 1,950 | 1,955 | 1,906 | 1,920 | -3.03% | 4,188,500 | 1兆7193億 | -1.79% | 17.03 | 1.43 |
| 02/19 | 1,901 | 1,981 | 1,900 | 1,980 | +4.1% | 5,837,400 | 1兆7730億 | +1.02% | 17.56 | 1.48 |
| 02/18 | 1,926 | 1,938 | 1,896 | 1,902 | -0.94% | 5,538,700 | 1兆7032億 | -2.91% | 16.87 | 1.42 |
| 02/17 | 1,953 | 1,978 | 1,915 | 1,920 | -2.34% | 4,928,400 | 1兆7193億 | -2.19% | 17.03 | 1.43 |
| 02/16 | 2,016 | 2,022 | 1,960 | 1,966 | -2.04% | 6,363,800 | 1兆7605億 | +0.05% | 17.44 | 1.47 |
| 02/13 | 2,020 | 2,035 | 1,968 | 2,007 | -1.57% | 7,905,300 | 1兆7972億 | +2.24% | 17.8 | 1.5 |
| 02/12 | 2,015 | 2,060 | 2,008 | 2,039 | +0.39% | 8,250,300 | 1兆8259億 | +4.08% | 18.09 | 1.52 |
| 02/10 | 2,056 | 2,071 | 2,001 | 2,031 | -2.87% | 12,288,900 | 1兆8187億 | +4.21% | 18.01 | 1.52 |
| 02/09 | 2,181 | 2,200 | 2,082 | 2,091 | -1.37% | 10,460,900 | 1兆8724億 | +7.89% | 18.55 | 1.56 |
| 02/06 | 1,980 | 2,120 | 1,975 | 2,120 | +5% | 10,923,100 | 1兆8984億 | +10.19% | 18.8 | 1.58 |
| 02/05 | 1,947 | 2,019 | 1,937 | 2,019 | +3.96% | 12,865,000 | 1兆8080億 | +5.76% | 17.91 | 1.51 |
| 02/04 | 1,886 | 1,973 | 1,865 | 1,942 | +3.52% | 15,756,600 | 1兆7390億 | +2.21% | 17.23 | 1.45 |
| 02/03 | 1,825 | 1,885 | 1,817 | 1,876 | +4.11% | 6,158,900 | 1兆6799億 | -0.79% | 16.64 | 1.4 |
| 02/02 | 1,871 | 1,895 | 1,800 | 1,802 | -2.7% | 6,965,700 | 1兆6136億 | -4.45% | 15.98 | 1.35 |
| 01/30 | 1,899 | 1,905 | 1,852 | 1,852 | -4.24% | 10,470,400 | 1兆6584億 | -1.54% | 16.43 | 1.38 |
| 01/29 | 1,849 | 1,934 | 1,815 | 1,934 | +4.6% | 26,486,700 | 1兆7318億 | +3.09% | 17.15 | 1.44 |
| 01/28 | 1,890 | 1,899 | 1,838 | 1,849 | -2.68% | 5,140,000 | 1兆6557億 | -1.02% | 16.4 | 1.38 |
| 01/27 | 1,881 | 1,923 | 1,870 | 1,900 | +1.5% | 4,777,400 | 1兆7014億 | +1.82% | 16.85 | 1.42 |
| 01/26 | 1,898 | 1,931 | 1,853 | 1,872 | -2.75% | 6,791,300 | 1兆6763億 | +0.92% | 16.6 | 1.4 |
| 01/23 | 1,899 | 1,934 | 1,871 | 1,925 | +1.85% | 6,635,000 | 1兆7238億 | +6.59% | 17.07 | 1.44 |
| 01/22 | 1,945 | 1,954 | 1,890 | 1,890 | -0.53% | 8,703,900 | 1兆6924億 | +7.63% | 16.76 | 1.41 |
| 01/21 | 1,880 | 1,938 | 1,857 | 1,900 | -2.21% | 12,463,000 | 1兆7014億 | +11.31% | 16.85 | 1.42 |
| 01/20 | 2,050 | 2,060 | 1,920 | 1,943 | -6.63% | 18,717,600 | 1兆7399億 | +17.19% | 17.23 | 1.45 |
| 01/19 | 2,125 | 2,178 | 2,075 | 2,081 | -2.07% | 11,122,100 | 1兆8635億 | +29.5% | 18.46 | 1.55 |
| 01/16 | 2,056 | 2,143 | 2,040 | 2,125 | +4.63% | 15,076,400 | 1兆9029億 | +37.1% | 18.85 | 1.59 |
| 01/15 | 1,975 | 2,039 | 1,973 | 2,031 | +3.62% | 14,039,500 | 1兆8187億 | +36.13% | 18.01 | 1.52 |
| 01/14 | 2,010 | 2,012 | 1,945 | 1,960 | -1.51% | 12,731,900 | 1兆7551億 | +36.4% | 17.39 | 1.46 |
| 01/13 | 2,090 | 2,090 | 1,969 | 1,990 | +0.4% | 19,617,200 | 1兆7820億 | +43.68% | 17.65 | 1.49 |
| 01/09 | 1,921 | 2,025 | 1,920 | 1,982 | +4.21% | 20,037,300 | 1兆7748億 | +48.8% | 17.58 | 1.48 |
| 01/08 | 1,902 | 1,936 | 1,865 | 1,902 | -0.68% | 11,444,400 | 1兆7032億 | +48.59% | 16.87 | 1.42 |
| 01/07 | 1,800 | 1,939 | 1,770 | 1,915 | +6.51% | 18,588,300 | 1兆7148億 | +55.69% | 16.99 | 1.43 |
| 01/06 | 1,759 | 1,820 | 1,752 | 1,798 | +2.8% | 12,897,000 | 1兆6101億 | +52.37% | 15.95 | 1.34 |
| 01/05 | 1,759 | 1,763 | 1,729 | 1,749 | +0.52% | 6,694,600 | 1兆5662億 | +54.1% | 15.51 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 1,752 | 1,761 | 1,712 | 1,740 | -0.97% | 7,793,700 | 1兆5581億 | +59.34% | 15.43 | 1.31 |
| 12/29 | 1,789 | 1,791 | 1,756 | 1,757 | -1.79% | 8,482,500 | 1兆5733億 | +67.49% | 15.58 | 1.32 |
| 12/26 | 1,721 | 1,793 | 1,718 | 1,789 | +4.01% | 13,189,700 | 1兆6020億 | +78.01% | 15.87 | 1.34 |
| 12/25 | 1,746 | 1,790 | 1,709 | 1,720 | -1.49% | 10,789,000 | 1兆5402億 | +78.98% | 15.26 | 1.29 |
| 12/24 | 1,673 | 1,758 | 1,673 | 1,746 | +3.87% | 12,374,400 | 1兆5635億 | +89.99% | 15.49 | 1.31 |
| 12/23 | 1,701 | 1,721 | 1,671 | 1,681 | -2.32% | 14,761,500 | 1兆5053億 | +91.89% | 14.91 | 1.26 |
| 12/22 | 1,789 | 1,800 | 1,682 | 1,721 | -0.58% | 22,891,900 | 1兆5411億 | +106.11% | 15.27 | 1.29 |
| 12/19 | 1,813 | 1,890 | 1,731 | 1,731 | -3.83% | 53,695,000 | 1兆5501億 | +118.28% | 15.35 | 1.3 |
| 12/18 | 1,632 | 1,800 | 1,630 | 1,800 | +10.91% | 79,182,300 | 1兆6119億 | +139.68% | 15.97 | 1.35 |
| 12/17 | 1,586 | 1,680 | 1,570 | 1,623 | +146.44% | 106,883,200 | 1兆4533億 | +129.89% | 14.4 | 1.22 |
| 08/01 | 株式分割 1→14000000 | |||||||||
| 03/19 | 株式分割 1→6 | |||||||||
| 10/04 | 株式併合 20000000→1 | |||||||||
| 2023 | ||||||||||
| 09/27 | 665 | 666 | 659 | 659 | -1.14% | 12,487,020 | 5671億2594万 | -1.41% | 9.61 | 0.58 |
| 09/26 | 666 | 666 | 665 | 666 | +0.04% | 1,514,100 | 5736億8705万 | -0.27% | 9.72 | 0.59 |
| 09/25 | 666 | 666 | 666 | 666 | +0.04% | 444,780 | 5734億8202万 | -0.31% | 9.72 | 0.58 |
| 09/22 | 667 | 667 | 666 | 666 | -0.14% | 421,680 | 5732億7699万 | -0.49% | 9.72 | 0.58 |
| 09/21 | 666 | 667 | 666 | 667 | +0.04% | 517,020 | 5740億9712万 | -0.35% | 9.73 | 0.59 |
| 09/20 | 667 | 667 | 665 | 666 | +0.14% | 538,020 | 5738億9209万 | -0.38% | 9.73 | 0.59 |
| 09/19 | 665 | 667 | 665 | 665 | +0.11% | 513,660 | 5730億7195万 | -0.53% | 9.71 | 0.58 |
| 09/15 | 666 | 672 | 665 | 665 | -0.43% | 6,046,320 | 5724億5685万 | -0.78% | 9.7 | 0.58 |
| 09/14 | 667 | 668 | 666 | 668 | +0.14% | 4,801,440 | 5749億1726万 | -0.36% | 9.74 | 0.59 |
| 09/13 | 666 | 667 | 666 | 667 | +0.11% | 2,373,840 | 5740億9712万 | -0.5% | 9.73 | 0.59 |
| 09/12 | 666 | 667 | 665 | 666 | -0.07% | 2,194,500 | 5734億8202万 | -0.6% | 9.72 | 0.58 |
| 09/11 | 665 | 666 | 665 | 666 | +0.18% | 1,183,140 | 5738億9209万 | -0.53% | 9.73 | 0.59 |
| 09/08 | 666 | 666 | 665 | 665 | -0.04% | 1,303,260 | 5728億6692万 | -0.71% | 9.71 | 0.58 |
| 09/07 | 665 | 666 | 665 | 665 | +0.07% | 1,383,900 | 5730億7195万 | -0.68% | 9.71 | 0.58 |
| 09/06 | 666 | 668 | 665 | 665 | -0.29% | 8,608,320 | 5726億6188万 | -0.89% | 9.71 | 0.58 |
| 09/05 | 669 | 670 | 665 | 667 | -0.43% | 1,482,180 | 5743億216万 | -0.61% | 9.73 | 0.59 |
| 09/04 | 671 | 672 | 669 | 670 | -0.57% | 1,437,660 | 5767億6258万 | -0.33% | 9.78 | 0.59 |
| 09/01 | 672 | 674 | 671 | 674 | +0.11% | 692,580 | 5800億4313万 | +0.23% | 9.83 | 0.59 |
| 08/31 | 669 | 674 | 669 | 673 | +0.64% | 1,149,960 | 5794億2803万 | +0.13% | 9.82 | 0.59 |
| 08/30 | 674 | 677 | 669 | 669 | -0.53% | 2,130,240 | 5757億3740万 | -0.51% | 9.76 | 0.59 |
| 08/29 | 673 | 673 | 671 | 672 | -0.18% | 359,100 | 5788億1292万 | +0.02% | 9.81 | 0.59 |
| 08/28 | 671 | 673 | 671 | 673 | +0.35% | 289,800 | 5798億3810万 | +0.2% | 9.83 | 0.59 |
| 08/25 | 671 | 673 | 670 | 671 | -0.18% | 377,160 | 5777億8775万 | -0.01% | 9.79 | 0.59 |
| 08/24 | 671 | 673 | 670 | 672 | +0.21% | 336,840 | 5788億1292万 | +0.17% | 9.81 | 0.59 |
| 08/23 | 670 | 671 | 670 | 671 | -0.25% | 260,820 | 5775億8271万 | -0.04% | 9.79 | 0.59 |
| 08/22 | 671 | 673 | 671 | 672 | +0.14% | 235,620 | 5790億1796万 | +0.21% | 9.81 | 0.59 |
| 08/21 | 671 | 673 | 670 | 671 | -0.14% | 480,060 | 5781億9782万 | +0.06% | 9.8 | 0.59 |
| 08/18 | 674 | 674 | 671 | 672 | -0.11% | 350,280 | 5790億1796万 | +0.21% | 9.81 | 0.59 |
| 08/17 | 670 | 673 | 669 | 673 | +0.28% | 791,280 | 5796億3306万 | +0.31% | 9.82 | 0.59 |
| 08/16 | 670 | 672 | 670 | 671 | +0.14% | 555,240 | 5779億9278万 | +0.03% | 9.8 | 0.59 |
| 08/15 | 670 | 671 | 670 | 670 | +0.11% | 240,240 | 5771億7264万 | -0.11% | 9.78 | 0.59 |
| 08/14 | 675 | 675 | 670 | 670 | -0.14% | 542,640 | 5765億5754万 | -0.22% | 9.77 | 0.59 |
| 08/10 | 670 | 671 | 670 | 670 | +0.11% | 417,480 | 5773億7768万 | -0.08% | 9.79 | 0.59 |
| 08/09 | 669 | 672 | 669 | 670 | +0.29% | 535,920 | 5767億6258万 | -0.18% | 9.78 | 0.59 |
| 08/08 | 671 | 671 | 668 | 668 | -0.32% | 807,240 | 5751億2230万 | -0.47% | 9.75 | 0.59 |
| 08/07 | 669 | 672 | 669 | 670 | +0.07% | 419,160 | 5769億6761万 | -0.15% | 9.78 | 0.59 |
| 08/04 | 670 | 671 | 665 | 670 | +0.04% | 889,980 | 5765億5754万 | -0.22% | 9.77 | 0.59 |
| 08/03 | 673 | 676 | 669 | 669 | -0.67% | 642,600 | 5763億5251万 | -0.26% | 9.77 | 0.59 |
| 08/02 | 673 | 676 | 671 | 674 | -0.32% | 485,520 | 5802億4816万 | +0.42% | 9.83 | 0.59 |
| 08/01 | 674 | 683 | 674 | 676 | -0.7% | 490,140 | 5820億9348万 | +0.74% | 9.87 | 0.59 |
| 07/31 | 675 | 682 | 675 | 681 | +1.02% | 598,500 | 5861億9417万 | +1.45% | 9.94 | 0.6 |
| 07/28 | 670 | 677 | 670 | 674 | +0.5% | 1,258,320 | 5802億4816万 | +0.57% | 9.83 | 0.59 |
| 07/27 | 671 | 675 | 670 | 670 | +0.04% | 628,320 | 5773億7768万 | +0.07% | 9.79 | 0.59 |
| 07/26 | 671 | 673 | 670 | 670 | -0.14% | 596,820 | 5771億7264万 | +0.04% | 9.78 | 0.59 |
| 07/25 | 670 | 673 | 669 | 671 | +0.25% | 685,440 | 5779億9278万 | +0.18% | 9.8 | 0.59 |
| 07/24 | 670 | 670 | 669 | 670 | 0% | 486,360 | 5765億5754万 | -0.07% | 9.77 | 0.59 |
| 07/21 | 671 | 671 | 669 | 670 | -0.18% | 616,140 | 5765億5754万 | +0.08% | 9.77 | 0.59 |
| 07/20 | 671 | 672 | 669 | 671 | -0.21% | 495,180 | 5775億8271万 | +0.11% | 9.79 | 0.59 |
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 3月期 | 395 166 8/31 | 224 94 2/16 94 11/25 | 20,527,920 48,876,000 12/16 | - | - | 0 3/31 |
| 2011年 3月期 | 326 137 4/15 | 133 56 10/5 | 53,713,800 127,890,000 2/28 | 2822億6740万 | 1153億7937万 | 0 3/31 |
| 2012年 3月期 | 274 115 3/15 | 169 71 11/25 | 36,153,600 86,080,000 7/29 | 2369億3979万 | 1462億8456万 | 0 3/30 |
| 2013年 3月期 | 605 254 3/11 | 186 78 6/4 | 30,055,620 71,561,000 2/18 | 5233億2788万 | 1607億698万 | 0 3/29 |
| 2014年 3月期 | 702 295 5/13 | 421 177 3/25 177 3/24 | 34,611,360 82,408,000 1/30 | 6078億207万 | 4868億1139万 | 0 3/31 |
| 2015年 3月期 | 610 256 11/4 | 443 186 4/14 186 4/11 | 38,899,140 92,617,000 4/21 | 7040億8880万 | 5115億6452万 | 0 3/31 |
| 2016年 3月期 | 693 291 8/5 | 295 124 2/12 | 30,936,360 73,658,000 1/29 | 8003億5094万 | 3410億4301万 | 0 3/31 |
| 2017年 3月期 | 519 218 12/12 | 310 130 4/8 | 30,306,360 72,158,000 7/29 | 5995億7562万 | 3575億4509万 | 0 3/31 |
| 2018年 3月期 | 514 216 4/26 | 374 1,569 3/26 | 25,567,500 60,875,000 5/11 | 5940億7492万 | 4315億2942万 | 0 3/30 |
| 2019年 3月期 | 448 1,880 10/5 1,880 5/17 | 295 1,238 12/25 | 15,380,820 3,662,100 8/2 | 4869億8521万 | 3206億8494万 | 0 3/29 |
| 2020年 3月期 | 429 1,803 11/8 | 257 1,079 3/13 | 70,455,840 16,775,200 8/27 | 4670億3954万 | 2794億9842万 | 0 3/31 |
| 2021年 3月期 | 475 1,993 3/23 | 264 1,108 8/3 | 18,987,360 4,520,800 5/29 | 5162億5613万 | 2870億1043万 | 0 3/31 |
| 2022年 3月期 | 571 2,399 3/23 | 319 1,341 8/31 | 59,175,060 14,089,300 5/27 | 6214億2421万 | 3473億6551万 | 0 3/31 |
| 2023年 3月期 | 615 2,585 3/10 | 445 1,867 9/27 | 43,700,580 10,404,900 10/28 | 5300億1467万 | 4836億1776万 | 0 3/31 |
| 最新 | 1,764 2026/3/6 | 7,331,800 | 1兆5796億 | |||
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。
