時価総額
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 | 206,600 | 207,100 | 204,900 | 204,900 | -1.87% | 2,602 | - | -2.7% | - | - |
| 03/05 | 206,300 | 209,700 | 206,300 | 208,800 | +1.8% | 1,379 | - | -0.89% | - | - |
| 03/04 | 207,700 | 208,200 | 204,700 | 205,100 | -1.25% | 2,940 | - | -2.59% | - | - |
| 03/03 | 210,500 | 211,000 | 207,700 | 207,700 | -2.21% | 1,934 | - | -1.37% | - | - |
| 03/02 | 210,500 | 212,400 | 209,800 | 212,400 | +0.9% | 1,733 | - | +0.83% | - | - |
| 02/27 | 213,300 | 213,300 | 210,500 | 210,500 | -1.5% | 2,714 | - | +0.01% | - | - |
| 02/26 | 213,300 | 214,200 | 212,500 | 213,700 | -0.05% | 1,836 | - | +1.58% | - | - |
| 02/25 | 214,800 | 215,000 | 212,000 | 213,800 | +0.23% | 2,271 | - | +1.72% | - | - |
| 02/24 | 211,900 | 214,000 | 210,400 | 213,300 | +1.09% | 2,091 | - | +1.57% | - | - |
| 02/20 | 212,000 | 212,400 | 210,200 | 211,000 | -0.47% | 1,758 | - | +0.55% | - | - |
| 02/19 | 215,200 | 215,200 | 211,600 | 212,000 | -1.49% | 1,478 | - | +1.06% | - | - |
| 02/18 | 212,800 | 215,200 | 212,200 | 215,200 | +1.13% | 2,314 | - | +2.69% | - | - |
| 02/17 | 212,000 | 212,800 | 209,900 | 212,800 | +0.33% | 1,786 | - | +1.7% | - | - |
| 02/16 | 210,300 | 212,100 | 209,600 | 212,100 | +0.76% | 1,769 | - | +1.47% | - | - |
| 02/13 | 212,100 | 212,100 | 209,300 | 210,500 | -0.43% | 1,381 | - | +0.8% | - | - |
| 02/12 | 210,800 | 212,100 | 209,400 | 211,400 | +0.09% | 1,805 | - | +1.27% | - | - |
| 02/10 | 210,000 | 211,200 | 209,100 | 211,200 | +0.52% | 2,427 | - | +1.27% | - | - |
| 02/09 | 211,800 | 211,800 | 209,300 | 210,100 | -0.14% | 2,247 | - | +0.85% | - | - |
| 02/06 | 211,900 | 212,000 | 209,700 | 210,400 | -0.57% | 2,324 | - | +1.05% | - | - |
| 02/05 | 212,700 | 212,900 | 211,600 | 211,600 | +0.05% | 3,049 | - | +1.68% | - | - |
| 02/04 | 210,500 | 212,500 | 209,300 | 211,500 | +0.91% | 2,914 | - | +1.67% | - | - |
| 02/03 | 208,100 | 210,500 | 207,100 | 209,600 | +0.96% | 2,893 | - | +0.77% | - | - |
| 02/02 | 208,200 | 209,200 | 207,200 | 207,600 | +0.1% | 2,673 | - | -0.15% | - | - |
| 01/30 | 209,100 | 209,100 | 207,000 | 207,400 | -1.19% | 3,970 | - | -0.23% | - | - |
| 01/29 | 202,300 | 209,900 | 201,900 | 209,900 | +1.3% | 6,588 | - | +0.99% | - | - |
| 01/28 | 205,000 | 207,200 | 204,900 | 207,200 | +0.58% | 5,897 | - | -0.26% | - | - |
| 01/27 | 205,800 | 206,900 | 204,500 | 206,000 | +0.05% | 1,806 | - | -0.77% | - | - |
| 01/26 | 208,200 | 208,700 | 205,900 | 205,900 | -1.62% | 2,509 | - | -0.78% | - | - |
| 01/23 | 208,600 | 209,300 | 207,700 | 209,300 | +0.58% | 2,214 | - | +0.89% | - | - |
| 01/22 | 208,600 | 210,700 | 207,600 | 208,100 | +0.05% | 3,005 | - | +0.42% | - | - |
| 01/21 | 208,000 | 208,300 | 206,400 | 208,000 | -0.29% | 2,525 | - | +0.46% | - | - |
| 01/20 | 210,600 | 210,800 | 207,900 | 208,600 | -0.33% | 2,629 | - | +0.88% | - | - |
| 01/19 | 211,000 | 211,600 | 208,500 | 209,300 | -0.14% | 1,623 | - | +1.37% | - | - |
| 01/16 | 208,900 | 210,300 | 208,500 | 209,600 | +0.34% | 1,370 | - | +1.66% | - | - |
| 01/15 | 207,100 | 208,900 | 206,500 | 208,900 | +0.92% | 2,112 | - | +1.48% | - | - |
| 01/14 | 207,000 | 208,000 | 206,600 | 207,000 | -0.14% | 1,956 | - | +0.72% | - | - |
| 01/13 | 207,000 | 207,800 | 206,000 | 207,300 | +0.14% | 1,732 | - | +0.99% | - | - |
| 01/09 | 207,800 | 208,600 | 206,200 | 207,000 | -0.14% | 1,644 | - | +0.96% | - | - |
| 01/08 | 208,400 | 208,400 | 206,900 | 207,300 | -0.58% | 1,462 | - | +1.17% | - | - |
| 01/07 | 205,700 | 209,000 | 205,400 | 208,500 | +0.87% | 1,426 | - | +1.84% | - | - |
| 01/06 | 205,600 | 206,700 | 205,600 | 206,700 | +0.63% | 1,563 | - | +1.03% | - | - |
| 01/05 | 208,500 | 208,600 | 205,400 | 205,400 | -0.82% | 2,260 | - | +0.39% | - | - |
| 2025 | ||||||||||
| 12/30 | 208,200 | 209,200 | 207,100 | 207,100 | -0.43% | 1,254 | - | +1.22% | - | - |
| 12/29 | 209,400 | 209,400 | 207,300 | 208,000 | -0.62% | 1,261 | - | +1.73% | - | - |
| 12/26 | 211,000 | 211,200 | 207,900 | 209,300 | -0.85% | 1,951 | - | +2.49% | - | - |
| 12/25 | 207,900 | 211,100 | 207,500 | 211,100 | +1.73% | 1,426 | - | +3.53% | - | - |
| 12/24 | 206,600 | 208,200 | 206,400 | 207,500 | +0.44% | 1,080 | - | +1.96% | - | - |
| 12/23 | 207,400 | 207,500 | 205,900 | 206,600 | +0.05% | 1,026 | - | +1.66% | - | - |
| 12/22 | 207,200 | 207,700 | 206,200 | 206,500 | -0.29% | 1,541 | - | +1.68% | - | - |
| 12/19 | 204,200 | 207,100 | 204,200 | 207,100 | +1.52% | 4,115 | - | +2.03% | - | - |
| 12/18 | 203,700 | 205,600 | 203,600 | 204,000 | +0.1% | 1,511 | - | +0.6% | - | - |
| 12/17 | 203,600 | 204,400 | 203,100 | 203,800 | -0.29% | 1,337 | - | +0.54% | - | - |
| 12/16 | 203,000 | 205,600 | 203,000 | 204,400 | +0.39% | 1,549 | - | +0.83% | - | - |
| 12/15 | 203,800 | 204,400 | 202,900 | 203,600 | -0.1% | 963 | - | +0.5% | - | - |
| 12/12 | 201,700 | 204,100 | 201,500 | 203,800 | +1.34% | 3,602 | - | +0.64% | - | - |
| 12/11 | 201,400 | 201,900 | 199,800 | 201,100 | +0.05% | 1,215 | - | -0.66% | - | - |
| 12/10 | 201,900 | 202,700 | 200,600 | 201,000 | -0.3% | 1,744 | - | -0.72% | - | - |
| 12/09 | 200,600 | 202,000 | 199,600 | 201,600 | -0.05% | 1,585 | - | -0.39% | - | - |
| 12/08 | 200,600 | 202,000 | 200,600 | 201,700 | +0.55% | 1,798 | - | -0.27% | - | - |
| 12/05 | 201,100 | 202,300 | 200,500 | 200,600 | +0.05% | 1,737 | - | -0.75% | - | - |
| 12/04 | 201,300 | 202,100 | 200,300 | 200,500 | -0.5% | 1,675 | - | -0.75% | - | - |
| 12/03 | 202,700 | 203,400 | 201,200 | 201,500 | -1.08% | 1,229 | - | -0.26% | - | - |
| 12/02 | 202,300 | 204,300 | 201,600 | 203,700 | +0.15% | 1,524 | - | +0.84% | - | - |
| 12/01 | 204,800 | 204,800 | 202,600 | 203,400 | -0.73% | 2,479 | - | +0.77% | - | - |
| 11/28 | 207,200 | 207,200 | 204,900 | 204,900 | -0.87% | 1,953 | - | +1.58% | - | - |
| 11/27 | 206,000 | 208,300 | 206,000 | 206,700 | +0.58% | 1,751 | - | +2.59% | - | - |
| 11/26 | 203,800 | 205,500 | 203,800 | 205,500 | +0.88% | 1,795 | - | +2.18% | - | - |
| 11/25 | 203,900 | 205,200 | 202,500 | 203,700 | +0.84% | 1,894 | - | +1.46% | - | - |
| 11/21 | 201,500 | 204,300 | 201,500 | 202,000 | +0.25% | 3,148 | - | +0.76% | - | - |
| 11/20 | 202,400 | 203,300 | 201,500 | 201,500 | +0.25% | 1,716 | - | +0.66% | - | - |
| 11/19 | 200,700 | 201,800 | 200,300 | 201,000 | +0.2% | 1,748 | - | +0.59% | - | - |
| 11/18 | 203,000 | 203,900 | 200,600 | 200,600 | -1.23% | 1,747 | - | +0.55% | - | - |
| 11/17 | 203,300 | 203,300 | 201,500 | 203,100 | -0.2% | 1,237 | - | +1.98% | - | - |
| 11/14 | 202,600 | 203,500 | 201,600 | 203,500 | +0.64% | 1,311 | - | +2.28% | - | - |
| 11/13 | 202,900 | 203,500 | 201,700 | 202,200 | -0.05% | 659 | - | +1.78% | - | - |
| 11/12 | 203,800 | 204,500 | 202,300 | 202,300 | -0.88% | 1,195 | - | +1.93% | - | - |
| 11/11 | 201,700 | 204,100 | 201,700 | 204,100 | +1.44% | 839 | - | +2.93% | - | - |
| 11/10 | 202,400 | 203,100 | 201,200 | 201,200 | -0.15% | 1,808 | - | +1.66% | - | - |
| 11/07 | 201,700 | 202,300 | 200,800 | 201,500 | -0.15% | 1,584 | - | +1.94% | - | - |
| 11/06 | 201,700 | 202,300 | 201,100 | 201,800 | +0.05% | 1,335 | - | +2.18% | - | - |
| 11/05 | 199,900 | 201,700 | 198,600 | 201,700 | +1.15% | 2,419 | - | +2.17% | - | - |
| 11/04 | 197,800 | 199,900 | 197,800 | 199,400 | +0.81% | 1,465 | - | +1.08% | - | - |
| 10/31 | 199,500 | 199,900 | 197,800 | 197,800 | -0.5% | 1,506 | - | +0.23% | - | - |
| 10/30 | 198,600 | 199,700 | 197,600 | 198,800 | +0.3% | 1,203 | - | +0.67% | - | - |
| 10/29 | 200,500 | 200,600 | 198,200 | 198,200 | -1.1% | 1,994 | - | +0.35% | - | - |
| 10/28 | 200,600 | 200,700 | 199,000 | 200,400 | -0.35% | 2,129 | - | +1.43% | - | - |
| 10/27 | 200,000 | 201,900 | 200,000 | 201,100 | +0.75% | 2,131 | - | +1.83% | - | - |
| 10/24 | 200,400 | 200,500 | 199,600 | 199,600 | -0.2% | 1,388 | - | +1.09% | - | - |
| 10/23 | 198,900 | 200,400 | 198,300 | 200,000 | +0.45% | 1,656 | - | +1.29% | - | - |
| 10/22 | 198,500 | 199,400 | 197,800 | 199,100 | +0.66% | 1,591 | - | +0.82% | - | - |
| 10/21 | 197,900 | 198,400 | 197,100 | 197,800 | +0.46% | 1,543 | - | +0.12% | - | - |
| 10/20 | 196,100 | 197,400 | 195,700 | 196,900 | +0.41% | 1,715 | - | -0.38% | - | - |
| 10/17 | 194,800 | 196,100 | 194,700 | 196,100 | +0.77% | 1,907 | - | -0.83% | - | - |
| 10/16 | 193,800 | 194,600 | 192,800 | 194,600 | +0.99% | 1,767 | - | -1.63% | - | - |
| 10/15 | 192,800 | 194,100 | 192,100 | 192,700 | -0.16% | 1,770 | - | -2.62% | - | - |
| 10/14 | 191,200 | 193,000 | 190,900 | 193,000 | +0.42% | 2,328 | - | -2.53% | - | - |
| 10/10 | 195,000 | 196,000 | 190,900 | 192,200 | -2.93% | 3,329 | - | -2.99% | - | - |
| 10/09 | 196,300 | 198,000 | 195,900 | 198,000 | +0.87% | 2,108 | - | -0.17% | - | - |
| 10/08 | 197,600 | 197,800 | 196,300 | 196,300 | -0.3% | 1,670 | - | -1.07% | - | - |
| 10/07 | 198,800 | 198,800 | 196,600 | 196,900 | -0.66% | 1,619 | - | -0.89% | - | - |
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 | ||
| 2014年 1月期 | 146,800 6/20 | 99,400 497,000 8/30 497,000 8/12 | 23,470 4,694 8/6 | 1435億1168万 | 841億8186万 | |
| 2015年 1月期 | 168,500 1/21 | 135,000 7/9 | 10,025 10/8 | 1647億2560万 | 1319億7600万 | |
| 2016年 1月期 | 167,900 2/25 | 130,100 9/8 | 10,707 2/16 | 1641億3904万 | 1271億8576万 | |
| 2017年 1月期 | 149,700 12/30 | 129,300 7/14 | 6,867 7/26 | 1463億4672万 | 1264億368万 | |
| 2018年 1月期 | 157,100 7/17 | 131,000 11/9 | 5,705 7/17 | 1535億8096万 | 1280億6560万 | |
| 2019年 1月期 | 203,400 7/16 | 150,900 8/22 8/3 | 8,385 4/1 | 1988億4384万 | 1475億1984万 | |
| 2020年 1月期 | 214,800 1/29 | 89,300 3/19 | 16,771 3/13 | 2099億8848万 | 872億9968万 | |
| 2021年 1月期 | 209,700 7/28 | 127,300 8/12 | 10,275 9/18 | 2050億272万 | 1244億4848万 | |
| 2022年 1月期 | 204,700 8/2 | 171,800 1/21 | 6,447 6/17 | 2001億1472万 | - | |
| 最新 | 204,900 2026/3/6 | 2,602 | 2003億1024万 | |||
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。
