時価総額
- 2009年12月29日
- 218億1532万
- 2010年12月30日
- 188億6287万
- 2011年12月30日
- 188億6287万
- 2012年12月25日
- 236億1960万
- 2013年12月30日
- 281億6664万
- 2014年12月30日
- 299億3319万
- 2015年12月28日
- 299億2913万
- 2016年12月30日
- 257億4365万
- 2017年12月27日
- 318億5507万
- 2018年12月28日
- 296億9746万
- 2019年12月30日
- 342億6530万
- 2020年12月30日
- 408億6058万
- 2021年12月30日
- 377億8200万
- 2022年12月30日
- 248億2349万
- 2023年12月29日
- 284億5681万
- 2024年12月30日
- 284億5649万
- 2025年12月30日
- 379億4197万
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 | 1,367 | 1,385 | 1,363 | 1,381 | 0% | 1,800 | 453億370万 | +8.23% | 13.46 | 0.44 |
| 03/05 | 1,371 | 1,389 | 1,345 | 1,381 | +0.73% | 8,000 | 453億370万 | +8.91% | 13.46 | 0.44 |
| 03/04 | 1,369 | 1,385 | 1,335 | 1,371 | -1.01% | 8,200 | 449億7565万 | +8.81% | 13.36 | 0.44 |
| 03/03 | 1,389 | 1,389 | 1,362 | 1,385 | -0.29% | 5,400 | 454億3492万 | +10.62% | 13.5 | 0.44 |
| 03/02 | 1,366 | 1,390 | 1,366 | 1,389 | -0.07% | 4,100 | 455億6614万 | +11.66% | 13.53 | 0.44 |
| 02/27 | 1,361 | 1,390 | 1,338 | 1,390 | +0.94% | 7,100 | 455億9895万 | +12.46% | 13.54 | 0.44 |
| 02/26 | 1,384 | 1,396 | 1,351 | 1,377 | +0.51% | 11,200 | 451億7248万 | +12.22% | 13.42 | 0.44 |
| 02/25 | 1,342 | 1,400 | 1,342 | 1,370 | +3.09% | 19,100 | 449億4285万 | +12.3% | 13.35 | 0.44 |
| 02/24 | 1,279 | 1,329 | 1,276 | 1,329 | +4.24% | 16,800 | 435億9784万 | +9.56% | 12.95 | 0.42 |
| 02/20 | 1,270 | 1,275 | 1,258 | 1,275 | -0.08% | 4,000 | 418億2637万 | +5.55% | 12.42 | 0.41 |
| 02/19 | 1,271 | 1,276 | 1,263 | 1,276 | +0.08% | 1,900 | 418億5918万 | +5.98% | 12.43 | 0.41 |
| 02/18 | 1,275 | 1,275 | 1,261 | 1,275 | +0.63% | 7,800 | 418億2637万 | +6.16% | 12.42 | 0.41 |
| 02/17 | 1,279 | 1,279 | 1,263 | 1,267 | -0.94% | 7,300 | 415億6393万 | +5.85% | 12.35 | 0.4 |
| 02/16 | 1,237 | 1,279 | 1,205 | 1,279 | +0.95% | 17,500 | 419億5759万 | +7.12% | 12.46 | 0.41 |
| 02/13 | 1,243 | 1,286 | 1,232 | 1,267 | +2.1% | 24,000 | 415億6393万 | +6.38% | 12.35 | 0.4 |
| 02/12 | 1,205 | 1,247 | 1,197 | 1,241 | +2.9% | 11,100 | 407億1100万 | +4.46% | 12.09 | 0.39 |
| 02/10 | 1,187 | 1,218 | 1,180 | 1,206 | +1.6% | 10,700 | 395億6283万 | +1.69% | 11.75 | 0.38 |
| 02/09 | 1,195 | 1,195 | 1,184 | 1,187 | +0.25% | 7,700 | 389億3953万 | +0.17% | 11.57 | 0.38 |
| 02/06 | 1,185 | 1,185 | 1,181 | 1,184 | -0.08% | 1,800 | 388億4112万 | -0.08% | 11.54 | 0.38 |
| 02/05 | 1,184 | 1,188 | 1,184 | 1,185 | +0.51% | 3,000 | 388億7392万 | +0.08% | 11.55 | 0.38 |
| 02/04 | 1,176 | 1,179 | 1,171 | 1,179 | +0.26% | 3,500 | 386億7709万 | -0.51% | 11.49 | 0.37 |
| 02/03 | 1,172 | 1,176 | 1,171 | 1,176 | +0.68% | 3,800 | 385億7868万 | -0.84% | 11.46 | 0.37 |
| 02/02 | 1,180 | 1,188 | 1,168 | 1,168 | -0.6% | 8,800 | 383億1624万 | -1.6% | 11.38 | 0.37 |
| 01/30 | 1,190 | 1,192 | 1,171 | 1,175 | -0.68% | 11,300 | 385億4587万 | -1.01% | 11.45 | 0.37 |
| 01/29 | 1,188 | 1,237 | 1,180 | 1,183 | -0.42% | 34,100 | 388億831万 | -0.34% | 11.53 | 0.38 |
| 01/28 | 1,180 | 1,191 | 1,180 | 1,188 | +0.68% | 6,700 | 389億7234万 | +0.17% | 11.58 | 0.38 |
| 01/27 | 1,169 | 1,187 | 1,169 | 1,180 | +0.94% | 2,100 | 387億990万 | -0.42% | 11.5 | 0.38 |
| 01/26 | 1,174 | 1,188 | 1,169 | 1,169 | -1.18% | 6,700 | 383億4904万 | -1.27% | 11.39 | 0.37 |
| 01/23 | 1,181 | 1,190 | 1,171 | 1,183 | -0.59% | 14,100 | 388億831万 | -0.17% | 11.53 | 0.38 |
| 01/22 | 1,174 | 1,190 | 1,173 | 1,190 | +1.1% | 8,900 | 390億3795万 | +0.42% | 11.6 | 0.38 |
| 01/21 | 1,204 | 1,204 | 1,177 | 1,177 | -1.51% | 532,700 | 386億1148万 | -0.68% | 11.47 | 0.37 |
| 01/20 | 1,195 | 1,195 | 1,187 | 1,195 | 0% | 1,800 | 392億197万 | +0.93% | 11.64 | 0.38 |
| 01/19 | 1,196 | 1,198 | 1,170 | 1,195 | +0.5% | 4,800 | 392億197万 | +1.01% | 11.64 | 0.38 |
| 01/16 | 1,194 | 1,195 | 1,178 | 1,189 | -0.5% | 4,800 | 390億514万 | +0.59% | 11.59 | 0.38 |
| 01/15 | 1,191 | 1,200 | 1,191 | 1,195 | +0.42% | 3,500 | 392億197万 | +1.19% | 11.64 | 0.38 |
| 01/14 | 1,194 | 1,195 | 1,185 | 1,190 | +0.17% | 1,700 | 390億3795万 | +0.85% | 11.6 | 0.38 |
| 01/13 | 1,190 | 1,195 | 1,178 | 1,188 | -0.08% | 6,300 | 389億7234万 | +0.76% | 11.58 | 0.38 |
| 01/09 | 1,186 | 1,199 | 1,185 | 1,189 | 0% | 2,700 | 390億514万 | +1.02% | 11.59 | 0.38 |
| 01/08 | 1,186 | 1,189 | 1,186 | 1,189 | -0.17% | 3,400 | 390億514万 | +1.11% | 11.59 | 0.38 |
| 01/07 | 1,189 | 1,201 | 1,189 | 1,191 | +0.17% | 2,800 | 390億7075万 | +1.36% | 11.6 | 0.38 |
| 01/06 | 1,185 | 1,197 | 1,182 | 1,189 | +0.08% | 3,100 | 390億514万 | +1.28% | 11.59 | 0.38 |
| 01/05 | 1,186 | 1,208 | 1,173 | 1,188 | +0.68% | 6,900 | 389億7234万 | +1.28% | 11.58 | 0.38 |
| 2025 | ||||||||||
| 12/30 | 1,166 | 1,186 | 1,166 | 1,180 | +0.51% | 3,000 | 387億990万 | +0.68% | 11.82 | 0.38 |
| 12/29 | 1,188 | 1,188 | 1,151 | 1,174 | -1.76% | 5,500 | 385億1307万 | +0.34% | 11.76 | 0.37 |
| 12/26 | 1,207 | 1,212 | 1,190 | 1,195 | -1.08% | 5,800 | 392億197万 | +2.22% | 11.97 | 0.38 |
| 12/25 | 1,219 | 1,219 | 1,190 | 1,208 | -0.08% | 19,600 | 396億2844万 | +3.6% | 12.1 | 0.38 |
| 12/24 | 1,172 | 1,214 | 1,165 | 1,209 | +4.22% | 16,100 | 396億6124万 | +3.87% | 12.11 | 0.38 |
| 12/23 | 1,176 | 1,176 | 1,157 | 1,160 | -0.77% | 14,900 | 380億5380万 | -0.09% | 11.62 | 0.37 |
| 12/22 | 1,174 | 1,174 | 1,158 | 1,169 | +0.17% | 6,600 | 383億4904万 | +0.78% | 11.71 | 0.37 |
| 12/19 | 1,161 | 1,167 | 1,159 | 1,167 | +0.43% | 2,600 | 382億8343万 | +0.69% | 11.69 | 0.37 |
| 12/18 | 1,160 | 1,163 | 1,160 | 1,162 | 0% | 1,600 | 381億1941万 | +0.26% | 11.64 | 0.37 |
| 12/17 | 1,170 | 1,173 | 1,162 | 1,162 | -1.86% | 7,000 | 381億1941万 | +0.35% | 11.64 | 0.37 |
| 12/16 | 1,188 | 1,189 | 1,179 | 1,184 | -0.5% | 1,400 | 388億4112万 | +2.33% | 11.86 | 0.38 |
| 12/15 | 1,184 | 1,192 | 1,179 | 1,190 | +0.93% | 5,500 | 390億3795万 | +3.03% | 11.92 | 0.38 |
| 12/12 | 1,167 | 1,180 | 1,167 | 1,179 | +0.86% | 3,300 | 386億7709万 | +2.25% | 11.81 | 0.37 |
| 12/11 | 1,174 | 1,174 | 1,157 | 1,169 | +0.17% | 6,000 | 383億4904万 | +1.48% | 11.71 | 0.37 |
| 12/10 | 1,154 | 1,178 | 1,141 | 1,167 | +0.26% | 10,000 | 382億8343万 | +1.39% | 11.69 | 0.37 |
| 12/09 | 1,150 | 1,172 | 1,150 | 1,164 | +0.26% | 2,800 | 381億8502万 | +1.13% | 11.66 | 0.37 |
| 12/08 | 1,151 | 1,170 | 1,149 | 1,161 | -0.77% | 5,800 | 380億8660万 | +0.78% | 11.63 | 0.37 |
| 12/05 | 1,165 | 1,170 | 1,151 | 1,170 | +0.78% | 9,500 | 383億8185万 | +1.47% | 11.72 | 0.37 |
| 12/04 | 1,146 | 1,161 | 1,146 | 1,161 | +0.61% | 1,300 | 380億8660万 | +0.78% | 11.63 | 0.37 |
| 12/03 | 1,151 | 1,164 | 1,139 | 1,154 | +0.26% | 3,900 | 378億5697万 | +0.09% | 11.56 | 0.37 |
| 12/02 | 1,170 | 1,170 | 1,145 | 1,151 | -1.62% | 3,800 | 377億5855万 | -0.35% | 11.53 | 0.37 |
| 12/01 | 1,170 | 1,170 | 1,170 | 1,170 | +0.43% | 700 | 383億8185万 | +1.21% | 11.72 | 0.37 |
| 11/28 | 1,165 | 1,179 | 1,153 | 1,165 | -0.09% | 3,500 | 382億1782万 | +0.78% | 11.67 | 0.37 |
| 11/27 | 1,154 | 1,176 | 1,154 | 1,166 | +1.3% | 3,500 | 382億5063万 | +0.87% | 11.68 | 0.37 |
| 11/26 | 1,157 | 1,157 | 1,150 | 1,151 | +0.7% | 1,800 | 377億5855万 | -0.52% | 11.53 | 0.37 |
| 11/25 | 1,157 | 1,157 | 1,140 | 1,143 | -0.44% | 3,700 | 374億9611万 | -1.3% | 11.45 | 0.36 |
| 11/21 | 1,140 | 1,151 | 1,133 | 1,148 | +1.41% | 4,800 | 376億6014万 | -0.95% | 11.5 | 0.37 |
| 11/20 | 1,138 | 1,141 | 1,132 | 1,132 | -0.44% | 3,300 | 371億3526万 | -2.5% | 11.34 | 0.36 |
| 11/19 | 1,137 | 1,139 | 1,137 | 1,137 | 0% | 1,100 | 372億9928万 | -2.24% | 11.39 | 0.36 |
| 11/18 | 1,139 | 1,139 | 1,135 | 1,137 | -0.09% | 1,700 | 372億9928万 | -2.4% | 11.39 | 0.36 |
| 11/17 | 1,152 | 1,152 | 1,137 | 1,138 | -1.22% | 5,000 | 373億3209万 | -2.4% | 11.4 | 0.36 |
| 11/14 | 1,145 | 1,152 | 1,145 | 1,152 | -0.26% | 1,400 | 377億9136万 | -1.45% | 11.54 | 0.37 |
| 11/13 | 1,145 | 1,155 | 1,145 | 1,155 | +1.23% | 600 | 378億8977万 | -1.37% | 11.57 | 0.37 |
| 11/12 | 1,139 | 1,148 | 1,139 | 1,141 | +0.35% | 1,900 | 374億3050万 | -2.81% | 11.43 | 0.36 |
| 11/11 | 1,146 | 1,146 | 1,137 | 1,137 | -0.79% | 2,000 | 372億9928万 | -3.32% | 11.39 | 0.36 |
| 11/10 | 1,145 | 1,146 | 1,136 | 1,146 | +0.79% | 1,500 | 375億9453万 | -2.8% | 11.48 | 0.36 |
| 11/07 | 1,137 | 1,145 | 1,136 | 1,137 | -1.22% | 3,500 | 372億9928万 | -3.81% | 11.39 | 0.36 |
| 11/06 | 1,148 | 1,157 | 1,146 | 1,151 | +0.26% | 6,200 | 377億5855万 | -3.03% | 11.53 | 0.37 |
| 11/05 | 1,165 | 1,165 | 1,148 | 1,148 | -1.8% | 4,500 | 376億6014万 | -3.53% | 11.5 | 0.37 |
| 11/04 | 1,171 | 1,182 | 1,158 | 1,169 | -0.17% | 5,700 | 383億4904万 | -2.01% | 11.71 | 0.37 |
| 10/31 | 1,182 | 1,182 | 1,146 | 1,171 | -1.18% | 23,800 | 384億1465万 | -2.01% | 11.73 | 0.37 |
| 10/30 | 1,175 | 1,227 | 1,158 | 1,185 | +2.07% | 24,100 | 388億7392万 | -0.92% | 11.87 | 0.38 |
| 10/29 | 1,177 | 1,177 | 1,159 | 1,161 | -1.19% | 6,700 | 380億8660万 | -2.93% | 11.63 | 0.37 |
| 10/28 | 1,197 | 1,199 | 1,171 | 1,175 | -1.84% | 6,200 | 385億4587万 | -1.84% | 11.77 | 0.37 |
| 10/27 | 1,204 | 1,206 | 1,175 | 1,197 | +1.53% | 7,600 | 392億6758万 | +0.08% | 11.99 | 0.38 |
| 10/24 | 1,197 | 1,223 | 1,165 | 1,179 | +0.43% | 6,600 | 386億7709万 | -1.34% | 11.81 | 0.37 |
| 10/23 | 1,185 | 1,191 | 1,174 | 1,174 | -0.51% | 4,700 | 385億1307万 | -1.68% | 11.76 | 0.37 |
| 10/22 | 1,178 | 1,245 | 1,174 | 1,180 | +0.17% | 11,900 | 387億990万 | -1.17% | 11.82 | 0.38 |
| 10/21 | 1,181 | 1,189 | 1,177 | 1,178 | +0.17% | 1,700 | 386億4429万 | -1.34% | 11.8 | 0.37 |
| 10/20 | 1,177 | 1,182 | 1,173 | 1,176 | 0% | 1,300 | 385億7868万 | -1.51% | 11.78 | 0.37 |
| 10/17 | 1,181 | 1,181 | 1,170 | 1,176 | -0.59% | 2,400 | 385億7868万 | -1.51% | 11.78 | 0.37 |
| 10/16 | 1,189 | 1,189 | 1,171 | 1,183 | -0.5% | 2,400 | 388億831万 | -0.92% | 11.85 | 0.38 |
| 10/15 | 1,183 | 1,189 | 1,180 | 1,189 | +0.25% | 1,800 | 390億514万 | -0.34% | 11.91 | 0.38 |
| 10/14 | 1,174 | 1,186 | 1,144 | 1,186 | +1.02% | 3,400 | 389億673万 | -0.42% | 11.88 | 0.38 |
| 10/10 | 1,200 | 1,200 | 1,171 | 1,174 | -2.98% | 3,400 | 385億1307万 | -1.26% | 11.76 | 0.37 |
| 10/09 | 1,202 | 1,210 | 1,201 | 1,210 | +0.67% | 2,100 | 396億9405万 | +1.85% | 12.12 | 0.38 |
| 10/08 | 1,203 | 1,216 | 1,201 | 1,202 | -1.64% | 2,200 | 394億3161万 | +1.43% | 12.04 | 0.38 |
| 10/07 | 1,204 | 1,223 | 1,204 | 1,222 | +1.5% | 3,100 | 400億8771万 | +3.3% | 12.24 | 0.39 |
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 | 808 485 6/25 | 558 335 3/13 | 58,200 97,000 7/29 | - | - | 218億1532万 12/29 |
| 2010年 12月期 | 815 489 4/26 | 528 317 8/17 | 19,200 32,000 12/10 | 267億3607万 | 173億3197万 | 188億6287万 12/30 |
| 2011年 12月期 | 705 423 6/27 | 512 307 3/15 | 24,000 40,000 12/9 | 231億2752万 | 167億8522万 | 188億6287万 12/30 |
| 2012年 12月期 | 720 432 12/25 432 12/11 | 558 335 1/16 | 21,600 36,000 2/23 | 236億1960万 | 183億1612万 | 236億1960万 12/25 |
| 2013年 12月期 | 925 555 12/12 555 10/18 | 668 401 2/18 401 2/4 | 21,000 35,000 7/12 | 303億4462万 | 219億2467万 | 281億6664万 12/30 |
| 2014年 12月期 | 930 558 12/24 | 798 479 5/8 | 20,400 34,000 4/23 | 305億865万 | 261億8932万 | 299億3319万 12/30 |
| 2015年 12月期 | 1,097 658 8/4 | 898 539 1/7 | 16,200 27,000 8/11 | 359億7615万 | 294億6982万 | 299億2913万 12/28 |
| 2016年 12月期 | 937 562 1/4 | 687 412 5/16 | 19,800 33,000 4/26 | 307億2735万 | 225億2610万 | 257億4365万 12/30 |
| 2017年 12月期 | 1,000 600 12/22 600 12/21 | 793 476 1/18 476 1/12 | 16,800 28,000 1/23 | 328億500万 | 260億2530万 | 318億5507万 12/27 |
| 2018年 12月期 | 1,145 687 2/6 | 900 2,701 11/21 | 85,800 28,600 12/19 | 375億6172万 | 295億3543万 | 296億9746万 12/28 |
| 2019年 12月期 | 1,112 3,335 6/24 | 918 2,755 5/14 | 98,100 32,700 11/7 | 364億6822万 | 301億2592万 | 342億6530万 12/30 |
| 2020年 12月期 | 1,335 4,005 9/24 | 863 2,591 3/17 2,590 3/16 | 60,000 20,000 3/23 | 437億9467万 | 283億3258万 | 408億6058万 12/30 |
| 2021年 12月期 | 1,235 3,705 1/5 | 1,053 3,160 8/6 | 23,100 7,700 4/23 | 405億1417万 | 345億5460万 | 377億8200万 12/30 |
| 2022年 12月期 | 1,290 3,870 1/12 | 767 2,300 11/22 | 59,400 19,800 12/23 | 423億1845万 | 251億5050万 | 248億2349万 12/30 |
| 2023年 12月期 | 916 2,748 12/28 | 767 2,302 1/13 2,301 1/12 | 391,500 130,500 12/5 | 300億4938万 | 251億7237万 | 284億5681万 12/29 |
| 2024年 12月期 | 985 2,954 1/19 | 801 2,403 12/6 | 852,600 284,200 12/6 | 323億199万 | 262億7680万 | 284億5649万 12/30 |
| 2025年 12月期 | 1,321 5/16 | 840 1/10 | 548,900 8/12 | 433億3540万 | 275億5620万 | 379億4197万 12/30 |
| 最新 | 1,381 2026/3/6 | 1,800 | 453億370万 | |||
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。
