時価総額
- 2009年12月30日
- 1533億294万
- 2010年12月30日
- 1628億3024万
- 2011年12月30日
- 1009億278万
- 2012年12月28日
- 1901億1297万
- 2013年12月30日
- 5016億8303万
- 2014年12月30日
- 3783億7407万
- 2015年12月30日
- 2870億2159万
- 2016年12月30日
- 3390億8303万
- 2017年12月29日
- 3301億8363万
- 2018年12月28日
- 2471億6301万
- 2019年12月30日
- 3572億1004万
- 2020年12月30日
- 2957億6261万
- 2021年12月30日
- 3509億3783万
- 2022年12月30日
- 3340億1390万
- 2023年12月29日
- 4412億354万
- 2024年12月30日
- 5442億7958万
- 2025年12月30日
- 7361億7288万
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 | 4,099 | 4,139 | 4,050 | 4,124 | +0.54% | 557,800 | 8577億363万 | +2.36% | 13.59 | 1.45 |
| 03/05 | 4,186 | 4,221 | 4,080 | 4,102 | +2.88% | 1,177,600 | 8531億2811万 | +2.35% | 13.52 | 1.44 |
| 03/04 | 4,025 | 4,076 | 3,937 | 3,987 | -4.27% | 1,086,300 | 8292億1057万 | -0.05% | 13.14 | 1.4 |
| 03/03 | 4,227 | 4,284 | 4,153 | 4,165 | -3.07% | 800,600 | 8662億3076万 | +4.81% | 13.73 | 1.46 |
| 03/02 | 4,234 | 4,304 | 4,214 | 4,297 | -1.76% | 937,900 | 8936億8393万 | +8.67% | 14.16 | 1.51 |
| 02/27 | 4,313 | 4,374 | 4,252 | 4,374 | +2.36% | 1,337,000 | 9096億9828万 | +11.33% | 14.41 | 1.54 |
| 02/26 | 4,325 | 4,339 | 4,256 | 4,273 | +0.16% | 798,900 | 8886億9244万 | +9.59% | 14.08 | 1.5 |
| 02/25 | 4,191 | 4,293 | 4,160 | 4,266 | +3.52% | 1,077,700 | 8872億3659万 | +10.06% | 14.06 | 1.5 |
| 02/24 | 4,114 | 4,148 | 4,071 | 4,121 | -0.58% | 720,100 | 8570億7970万 | +6.9% | 13.58 | 1.45 |
| 02/20 | 4,080 | 4,158 | 4,060 | 4,145 | -0.12% | 764,900 | 8620億7118万 | +7.94% | 13.66 | 1.46 |
| 02/19 | 4,060 | 4,151 | 4,016 | 4,150 | +1.67% | 753,400 | 8631億1108万 | +8.5% | 13.68 | 1.46 |
| 02/18 | 4,096 | 4,155 | 4,082 | 4,082 | +0.57% | 618,400 | 8489億6853万 | +7.2% | 13.45 | 1.43 |
| 02/17 | 4,067 | 4,088 | 4,024 | 4,059 | -0.25% | 624,200 | 8441億8503万 | +7.01% | 13.38 | 1.43 |
| 02/16 | 4,172 | 4,191 | 4,062 | 4,069 | -1.43% | 972,100 | 8462億6481万 | +7.73% | 13.41 | 1.43 |
| 02/13 | 4,191 | 4,331 | 4,113 | 4,128 | -4.69% | 1,949,200 | 8585億3555万 | +9.76% | 13.6 | 1.45 |
| 02/12 | 4,129 | 4,341 | 4,114 | 4,331 | +4.46% | 2,060,100 | 9007億5520万 | +15.77% | 14.27 | 1.52 |
| 02/10 | 4,026 | 4,146 | 3,975 | 4,146 | +4.8% | 984,200 | 8622億7916万 | +11.66% | 13.66 | 1.46 |
| 02/09 | 3,989 | 4,070 | 3,955 | 3,956 | +3.32% | 1,130,400 | 8227億6323万 | +7.27% | 13.04 | 1.39 |
| 02/06 | 3,811 | 3,855 | 3,800 | 3,829 | +0.18% | 574,900 | 7963億4995万 | +4.28% | 12.62 | 1.34 |
| 02/05 | 3,826 | 3,863 | 3,805 | 3,822 | +1.51% | 603,100 | 7948億9410万 | +4.4% | 12.59 | 1.34 |
| 02/04 | 3,697 | 3,774 | 3,662 | 3,765 | +1.32% | 690,600 | 7830億3933万 | +3.09% | 12.41 | 1.32 |
| 02/03 | 3,640 | 3,734 | 3,630 | 3,716 | +2.94% | 736,200 | 7728億4838万 | +1.89% | 12.25 | 1.31 |
| 02/02 | 3,689 | 3,703 | 3,603 | 3,610 | -0.52% | 584,900 | 7508億265万 | -0.91% | 11.9 | 1.27 |
| 01/30 | 3,615 | 3,648 | 3,585 | 3,629 | +1.37% | 880,200 | 7547億5424万 | -0.38% | 11.96 | 1.27 |
| 01/29 | 3,567 | 3,588 | 3,501 | 3,580 | -0.36% | 1,141,100 | 7445億6329万 | -1.68% | 11.8 | 1.26 |
| 01/28 | 3,585 | 3,620 | 3,576 | 3,593 | -0.88% | 712,100 | 7472億6701万 | -1.29% | 11.84 | 1.26 |
| 01/27 | 3,609 | 3,644 | 3,570 | 3,625 | -0.08% | 668,700 | 7539億2233万 | -0.36% | 11.95 | 1.27 |
| 01/26 | 3,603 | 3,650 | 3,579 | 3,628 | -0.6% | 864,300 | 7545億4626万 | -0.14% | 11.96 | 1.27 |
| 01/23 | 3,671 | 3,729 | 3,650 | 3,650 | -0.95% | 703,200 | 7591億2179万 | +0.61% | 12.03 | 1.28 |
| 01/22 | 3,680 | 3,700 | 3,649 | 3,685 | +1.63% | 908,900 | 7664億104万 | +1.68% | 12.14 | 1.29 |
| 01/21 | 3,611 | 3,634 | 3,582 | 3,626 | -2.03% | 1,213,300 | 7541億3030万 | +0.22% | 11.95 | 1.27 |
| 01/20 | 3,719 | 3,737 | 3,673 | 3,701 | -0.56% | 925,000 | 7697億2870万 | +2.55% | 12.2 | 1.3 |
| 01/19 | 3,731 | 3,745 | 3,695 | 3,722 | -0.96% | 796,500 | 7740億9625万 | +3.48% | 12.27 | 1.31 |
| 01/16 | 3,711 | 3,762 | 3,711 | 3,758 | -0.45% | 610,900 | 7815億8348万 | +4.85% | 12.38 | 1.32 |
| 01/15 | 3,738 | 3,775 | 3,726 | 3,775 | +1.32% | 456,200 | 7851億1911万 | +5.71% | 12.44 | 1.33 |
| 01/14 | 3,760 | 3,777 | 3,714 | 3,726 | +0.51% | 582,600 | 7749億2816万 | +4.87% | 12.28 | 1.31 |
| 01/13 | 3,728 | 3,753 | 3,680 | 3,707 | +1.42% | 1,057,200 | 7709億7657万 | +4.75% | 12.22 | 1.3 |
| 01/09 | 3,655 | 3,675 | 3,616 | 3,655 | +0.03% | 588,100 | 7601億6168万 | +3.66% | 12.04 | 1.28 |
| 01/08 | 3,655 | 3,684 | 3,642 | 3,654 | +0.77% | 570,700 | 7599億5370万 | +4.04% | 12.04 | 1.28 |
| 01/07 | 3,595 | 3,648 | 3,588 | 3,626 | -0.44% | 657,700 | 7541億3030万 | +3.63% | 11.95 | 1.27 |
| 01/06 | 3,622 | 3,642 | 3,574 | 3,642 | +3.2% | 825,700 | 7574億5796万 | +4.3% | 12 | 1.28 |
| 01/05 | 3,552 | 3,580 | 3,509 | 3,529 | -0.48% | 685,800 | 7339億5638万 | +1.29% | 11.63 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 3,542 | 3,576 | 3,541 | 3,546 | -0.45% | 549,500 | 7374億9202万 | +1.9% | 12.5 | 1.25 |
| 12/29 | 3,550 | 3,579 | 3,537 | 3,562 | -1.11% | 570,400 | 7408億1968万 | +2.59% | 12.56 | 1.25 |
| 12/26 | 3,641 | 3,655 | 3,582 | 3,602 | -0.55% | 569,900 | 7491億3882万 | +4.01% | 12.7 | 1.27 |
| 12/25 | 3,648 | 3,648 | 3,598 | 3,622 | +0.08% | 291,200 | 7532億9839万 | +4.99% | 12.77 | 1.27 |
| 12/24 | 3,600 | 3,637 | 3,591 | 3,619 | +0.5% | 732,200 | 7526億7445万 | +5.36% | 12.76 | 1.27 |
| 12/23 | 3,575 | 3,608 | 3,573 | 3,601 | +0.59% | 444,200 | 7489億3084万 | +5.32% | 12.7 | 1.26 |
| 12/22 | 3,584 | 3,607 | 3,565 | 3,580 | +0.14% | 766,000 | 7445億6329万 | +5.05% | 12.62 | 1.26 |
| 12/19 | 3,540 | 3,610 | 3,533 | 3,575 | +1.16% | 1,509,400 | 7435億2340万 | +5.24% | 12.61 | 1.26 |
| 12/18 | 3,528 | 3,534 | 3,484 | 3,534 | +0.97% | 1,526,800 | 7349億9628万 | +4.74% | 12.46 | 1.24 |
| 12/17 | 3,522 | 3,523 | 3,484 | 3,500 | -0.14% | 768,700 | 7279億2500万 | +4.42% | 12.34 | 1.23 |
| 12/16 | 3,516 | 3,550 | 3,494 | 3,505 | -1.3% | 759,900 | 7289億6490万 | +5.22% | 12.36 | 1.23 |
| 12/15 | 3,511 | 3,572 | 3,477 | 3,551 | +0.85% | 768,900 | 7385億3191万 | +7.35% | 12.52 | 1.25 |
| 12/12 | 3,480 | 3,547 | 3,410 | 3,521 | +3.19% | 1,140,500 | 7322億9255万 | +7.28% | 12.41 | 1.24 |
| 12/11 | 3,453 | 3,465 | 3,409 | 3,412 | +0.09% | 649,600 | 7096億2289万 | +4.73% | 12.03 | 1.2 |
| 12/10 | 3,380 | 3,438 | 3,369 | 3,409 | +0.68% | 827,200 | 7089億9895万 | +5.31% | 12.02 | 1.2 |
| 12/09 | 3,401 | 3,416 | 3,341 | 3,386 | -1.2% | 875,600 | 7042億1545万 | +5.29% | 11.94 | 1.19 |
| 12/08 | 3,369 | 3,448 | 3,349 | 3,427 | +2.97% | 842,600 | 7127億4257万 | +7.23% | 12.08 | 1.2 |
| 12/05 | 3,367 | 3,385 | 3,323 | 3,328 | -1.6% | 582,900 | 6921億5269万 | +4.85% | 11.73 | 1.17 |
| 12/04 | 3,371 | 3,418 | 3,360 | 3,382 | +0.24% | 645,100 | 7033億8353万 | +7.23% | 11.92 | 1.19 |
| 12/03 | 3,314 | 3,374 | 3,310 | 3,374 | +1.87% | 821,800 | 7017億1970万 | +7.62% | 11.9 | 1.19 |
| 12/02 | 3,323 | 3,335 | 3,285 | 3,312 | -0.45% | 724,800 | 6888億2503万 | +6.22% | 11.68 | 1.16 |
| 12/01 | 3,412 | 3,419 | 3,312 | 3,327 | -3.57% | 1,051,500 | 6959億85万 | +7.22% | 11.73 | 1.17 |
| 11/28 | 3,439 | 3,460 | 3,421 | 3,450 | -0.09% | 699,500 | 7216億2847万 | +11.69% | 12.16 | 1.21 |
| 11/27 | 3,429 | 3,468 | 3,428 | 3,453 | +0.73% | 700,100 | 7222億5597万 | +12.55% | 12.17 | 1.21 |
| 11/26 | 3,370 | 3,434 | 3,361 | 3,428 | +2.73% | 919,600 | 7170億2678万 | +12.54% | 12.09 | 1.2 |
| 11/25 | 3,359 | 3,379 | 3,329 | 3,337 | 0% | 984,900 | 6979億9252万 | +10.28% | 11.77 | 1.17 |
| 11/21 | 3,288 | 3,356 | 3,284 | 3,337 | +1.86% | 1,067,500 | 6979億9252万 | +10.94% | 11.77 | 1.17 |
| 11/20 | 3,286 | 3,338 | 3,269 | 3,276 | +0.89% | 870,200 | 6852億3330万 | +9.53% | 11.55 | 1.15 |
| 11/19 | 3,256 | 3,273 | 3,224 | 3,247 | +0.93% | 918,300 | 6791億6743万 | +9.14% | 11.45 | 1.14 |
| 11/18 | 3,285 | 3,305 | 3,203 | 3,217 | -3.39% | 865,900 | 6728億9240万 | +8.72% | 11.34 | 1.13 |
| 11/17 | 3,330 | 3,346 | 3,292 | 3,330 | +0.76% | 1,346,700 | 6965億2835万 | +13% | 11.74 | 1.17 |
| 11/14 | 3,272 | 3,305 | 3,134 | 3,305 | +10.39% | 1,897,300 | 6912億9916万 | +12.68% | 11.65 | 1.16 |
| 11/13 | 3,020 | 3,027 | 2,950 | 2,994 | +0.27% | 650,500 | 6262億4801万 | +2.53% | 10.56 | 1.05 |
| 11/12 | 2,973 | 3,026 | 2,961 | 2,986 | +0.44% | 798,100 | 6245億7467万 | +2.23% | 10.53 | 1.05 |
| 11/11 | 2,947 | 2,977 | 2,937 | 2,973 | +1.33% | 580,800 | 6218億5549万 | +1.75% | 10.48 | 1.04 |
| 11/10 | 2,934 | 2,964 | 2,930 | 2,934 | +0.65% | 645,100 | 6136億9795万 | +0.55% | 10.34 | 1.03 |
| 11/07 | 2,915 | 2,941 | 2,907 | 2,915 | +0.31% | 547,000 | 6097億2376万 | +0.03% | 10.28 | 1.02 |
| 11/06 | 2,885 | 2,929 | 2,879 | 2,906 | +0.45% | 585,600 | 6078億4126万 | -0.27% | 10.25 | 1.02 |
| 11/05 | 2,922 | 2,925 | 2,843 | 2,893 | +0.35% | 975,800 | 6051億2208万 | -0.79% | 10.2 | 1.02 |
| 11/04 | 2,871 | 2,905 | 2,857 | 2,883 | +0.17% | 722,900 | 6030億3040万 | -1.23% | 10.17 | 1.01 |
| 10/31 | 2,881 | 2,907 | 2,867 | 2,878 | -0.28% | 758,000 | 6019億8456万 | -1.57% | 10.15 | 1.01 |
| 10/30 | 2,817 | 2,888 | 2,803 | 2,886 | +2.12% | 831,100 | 6036億5790万 | -1.37% | 10.18 | 1.01 |
| 10/29 | 2,902 | 2,925 | 2,804 | 2,826 | -2.59% | 1,012,200 | 5911億784万 | -3.42% | 9.96 | 0.99 |
| 10/28 | 2,941 | 2,952 | 2,901 | 2,901 | -2.03% | 551,400 | 6067億9542万 | -0.96% | 10.23 | 1.02 |
| 10/27 | 2,970 | 2,972 | 2,939 | 2,961 | +0.82% | 547,000 | 6193億4548万 | +1.13% | 10.44 | 1.04 |
| 10/24 | 2,954 | 2,967 | 2,927 | 2,937 | -0.98% | 671,700 | 6143億2545万 | +0.38% | 10.36 | 1.03 |
| 10/23 | 2,950 | 2,989 | 2,947 | 2,966 | +1.19% | 734,600 | 6203億9132万 | +1.44% | 10.46 | 1.04 |
| 10/22 | 2,920 | 2,946 | 2,916 | 2,931 | +0.62% | 465,900 | 6130億7045万 | +0.34% | 10.33 | 1.03 |
| 10/21 | 2,935 | 2,941 | 2,913 | 2,913 | -0.17% | 568,100 | 6093億543万 | -0.24% | 10.27 | 1.02 |
| 10/20 | 2,920 | 2,941 | 2,899 | 2,918 | +1.39% | 665,400 | 6103億5127万 | 0% | 10.29 | 1.02 |
| 10/17 | 2,885 | 2,905 | 2,878 | 2,878 | -1.47% | 832,400 | 6019億8456万 | -1.37% | 10.15 | 1.01 |
| 10/16 | 2,914 | 2,929 | 2,895 | 2,921 | +1.6% | 777,800 | 6109億7877万 | +0.07% | 10.3 | 1.03 |
| 10/15 | 2,878 | 2,880 | 2,849 | 2,875 | +0.7% | 693,200 | 6013億5706万 | -1.44% | 10.14 | 1.01 |
| 10/14 | 2,865 | 2,897 | 2,827 | 2,855 | -1.55% | 776,600 | 5971億7370万 | -2.06% | 10.07 | 1 |
| 10/10 | 2,962 | 2,969 | 2,888 | 2,900 | -2.72% | 953,000 | 6065億8625万 | -0.48% | 10.22 | 1.02 |
| 10/09 | 3,001 | 3,023 | 2,981 | 2,981 | -0.53% | 834,300 | 6235億2883万 | +2.44% | 10.51 | 1.05 |
| 10/08 | 3,053 | 3,074 | 2,997 | 2,997 | -0.63% | 836,600 | 6268億7551万 | +3.2% | 10.57 | 1.05 |
| 10/07 | 3,020 | 3,074 | 3,007 | 3,016 | +0.03% | 1,382,100 | 6308億4970万 | +4.14% | 10.63 | 1.06 |
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 | 1,244 622 6/15 | 388 194 3/13 | 38,094,500 76,189,000 12/8 | - | - | 1533億294万 12/30 |
| 2010年 12月期 | 884 442 4/30 | 522 261 7/2 261 7/1 | 31,943,000 63,886,000 9/30 | 1914億1215万 | 1130億2844万 | 1628億3024万 12/30 |
| 2011年 12月期 | 828 414 1/13 | 398 199 11/22 | 15,872,000 31,744,000 12/13 | 1792億8649万 | 861億7877万 | 1009億278万 12/30 |
| 2012年 12月期 | 934 467 12/27 | 464 232 6/4 | 10,372,500 20,745,000 2/15 | 2022億3863万 | 1004億6972万 | 1901億1297万 12/28 |
| 2013年 12月期 | 2,346 1,173 12/30 | 796 398 2/13 398 1/17 | 30,707,000 61,414,000 4/8 | 5079億7840万 | 1723億5754万 | 5016億8303万 12/30 |
| 2014年 12月期 | 2,332 1,166 1/17 | 1,514 757 10/17 | 12,955,000 25,910,000 2/13 | 5049億4698万 | 3278億2579万 | 3783億7407万 12/30 |
| 2015年 12月期 | 1,976 988 5/25 | 1,295 12/28 | 5,399,000 10,798,000 3/13 | 4278億6245万 | 2809億6756万 | 2870億2159万 12/30 |
| 2016年 12月期 | 1,657 12/21 | 1,036 2/12 | 8,147,100 1/29 | 3595億831万 | 2247億7405万 | 3390億8303万 12/30 |
| 2017年 12月期 | 1,653 11/9 2/22 | 1,305 9/8 | 3,222,700 5/15 | 6159億118万 | 2831億3720万 | 3301億8363万 12/29 |
| 2018年 12月期 | 1,858 1/26 | 1,061 12/26 | 14,263,600 11/30 | 6922億8336万 | 3953億2435万 | 2471億6301万 12/28 |
| 2019年 12月期 | 1,740 12/17 | 1,078 1/4 | 4,043,700 1/21 | 3775億1627万 | 4016億5848万 | 3572億1004万 12/30 |
| 2020年 12月期 | 1,828 2/13 1/29 | 904 3/23 | 5,309,700 3/13 | 3823億5850万 | 1890億8757万 | 2957億6261万 12/30 |
| 2021年 12月期 | 1,852 9/14 | 1,367 1/4 | 3,730,600 10/4 | 3873億7853万 | 2859億3221万 | 3509億3783万 12/30 |
| 2022年 12月期 | 2,190 8/16 | 1,569 12/29 | 2,545,300 7/28 | 4580億7720万 | 3281億8408万 | 3340億1390万 12/30 |
| 2023年 12月期 | 2,191 9/20 | 1,484 1/16 | 3,339,200 7/28 | 4582億8637万 | 3104億482万 | 4412億354万 12/29 |
| 2024年 12月期 | 2,774 11/12 | 2,029 3/12 | 4,182,700 4/12 | 5802億3112万 | 4244億121万 | 5442億7958万 12/30 |
| 2025年 12月期 | 3,655 12/26 | 2,238 4/7 | 4,213,400 1/17 | 7601億6168万 | 4681億1725万 | 7361億7288万 12/30 |
| 最新 | 4,124 2026/3/6 | 557,800 | 8577億363万 | |||
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。
