時価総額
- 2010年2月26日
- 2746億338万
- 2011年2月28日
- 2507億9056万
- 2012年2月29日
- 2715億7953万
- 2013年2月28日
- 3367億8130万
- 2014年2月28日
- 3642億9407万
- 2015年2月27日
- 5361億8006万
- 2016年2月29日
- 5072億483万
- 2017年2月28日
- 5751億5723万
- 2018年2月28日
- 6250億2516万
- 2019年2月28日
- 7150億4994万
- 2020年2月28日
- 5973億6439万
- 2021年2月26日
- 7106億2411万
- 2022年2月28日
- 8448億6372万
- 2023年2月28日
- 8274億8431万
- 2024年2月29日
- 8459億8747万
- 2025年2月28日
- 1兆2014億
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 | 1,551 | 1,576 | 1,515 | 1,570 | +3.9% | 3,310,300 | 1兆3816億 | +0.51% | 28.02 | 2.56 |
| 03/05 | 1,534 | 1,555 | 1,511 | 1,511 | -0.72% | 3,016,800 | 1兆3296億 | -3.33% | 26.97 | 2.46 |
| 03/04 | 1,491 | 1,541 | 1,490 | 1,522 | +2.15% | 5,511,400 | 1兆3393億 | -2.87% | 27.17 | 2.48 |
| 03/03 | 1,508 | 1,516 | 1,485 | 1,490 | -2.17% | 3,387,600 | 1兆3112億 | -5.16% | 26.6 | 2.43 |
| 03/02 | 1,549 | 1,550 | 1,521 | 1,523 | -2.68% | 2,606,600 | 1兆3402億 | -3.36% | 27.18 | 2.48 |
| 03/01 | 株式分割 1→5 | |||||||||
| 02/27 | 1,554 | 1,565 | 1,532 | 1,565 | +0.71% | 4,308,500 | 1兆3772億 | -0.89% | 27.93 | 2.55 |
| 02/26 | 1,546 | 1,563 | 1,528 | 1,554 | +0.09% | 2,976,000 | 1兆3675億 | -1.71% | 27.74 | 2.53 |
| 02/25 | 1,532 | 1,556 | 1,527 | 1,553 | +1.5% | 6,074,500 | 1兆3662億 | -1.92% | 27.71 | 2.53 |
| 02/24 | 1,521 | 1,535 | 1,509 | 1,530 | -1.25% | 4,636,500 | 1兆3460億 | -3.5% | 27.3 | 2.5 |
| 02/20 | 1,555 | 1,569 | 1,549 | 1,549 | -0.78% | 3,184,000 | 1兆3631億 | -2.46% | 27.65 | 2.53 |
| 02/19 | 1,562 | 1,565 | 1,545 | 1,561 | -0.27% | 2,275,500 | 1兆3738億 | -1.81% | 27.87 | 2.55 |
| 02/18 | 1,564 | 1,576 | 1,562 | 1,565 | +0.88% | 1,804,500 | 1兆3775億 | -1.61% | 27.94 | 2.55 |
| 02/17 | 1,576 | 1,581 | 1,548 | 1,552 | -2.24% | 2,629,500 | 1兆3655億 | -2.46% | 27.7 | 2.53 |
| 02/16 | 1,635 | 1,636 | 1,587 | 1,587 | -1.81% | 2,924,500 | 1兆3969億 | -0.29% | 28.33 | 2.59 |
| 02/13 | 1,626 | 1,629 | 1,598 | 1,617 | +0.11% | 3,001,000 | 1兆4226億 | +1.61% | 28.86 | 2.64 |
| 02/12 | 1,618 | 1,629 | 1,610 | 1,615 | +0.5% | 3,481,000 | 1兆4210億 | +1.56% | 28.82 | 2.63 |
| 02/10 | 1,598 | 1,619 | 1,587 | 1,607 | +0.93% | 3,033,500 | 1兆4139億 | +1.12% | 28.68 | 2.62 |
| 02/09 | 1,580 | 1,595 | 1,572 | 1,592 | +2.41% | 3,409,500 | 1兆4009億 | +0.19% | 28.42 | 2.6 |
| 02/06 | 1,565 | 1,570 | 1,531 | 1,555 | -0.63% | 2,790,000 | 1兆3680億 | -2.16% | 27.75 | 2.54 |
| 02/05 | 1,564 | 1,579 | 1,543 | 1,564 | +1.27% | 3,331,500 | 1兆3766億 | -1.67% | 27.92 | 2.55 |
| 02/04 | 1,560 | 1,565 | 1,528 | 1,545 | -1.27% | 3,364,500 | 1兆3594億 | -3.09% | 27.57 | 2.52 |
| 02/03 | 1,593 | 1,607 | 1,565 | 1,565 | -2.48% | 4,536,500 | 1兆3768億 | -2.09% | 27.93 | 2.55 |
| 02/02 | 1,595 | 1,610 | 1,583 | 1,604 | +1.84% | 3,103,500 | 1兆4118億 | +0.21% | 28.64 | 2.62 |
| 01/30 | 1,573 | 1,585 | 1,557 | 1,575 | +0.17% | 3,027,500 | 1兆3863億 | -1.72% | 28.12 | 2.57 |
| 01/29 | 1,584 | 1,588 | 1,564 | 1,573 | -2.54% | 3,215,000 | 1兆3840億 | -2.01% | 28.07 | 2.57 |
| 01/28 | 1,586 | 1,614 | 1,578 | 1,614 | +1.18% | 3,003,500 | 1兆4201億 | +0.3% | 28.81 | 2.63 |
| 01/27 | 1,613 | 1,618 | 1,595 | 1,595 | -1.21% | 2,793,500 | 1兆4036億 | -0.99% | 28.47 | 2.6 |
| 01/26 | 1,612 | 1,622 | 1,599 | 1,615 | -0.53% | 2,406,000 | 1兆4208億 | +0.04% | 28.82 | 2.63 |
| 01/23 | 1,620 | 1,643 | 1,606 | 1,623 | +1.05% | 3,801,000 | 1兆4284億 | +0.38% | 28.97 | 2.65 |
| 01/22 | 1,600 | 1,617 | 1,576 | 1,606 | -0.04% | 3,977,000 | 1兆4136億 | -0.84% | 28.67 | 2.62 |
| 01/21 | 1,617 | 1,638 | 1,600 | 1,607 | +0.22% | 3,942,000 | 1兆4141億 | -0.99% | 28.68 | 2.62 |
| 01/20 | 1,618 | 1,630 | 1,600 | 1,603 | -0.4% | 3,644,000 | 1兆4109億 | -1.27% | 28.62 | 2.62 |
| 01/19 | 1,600 | 1,619 | 1,583 | 1,610 | +0.45% | 3,232,500 | 1兆4166億 | -1.12% | 28.73 | 2.63 |
| 01/16 | 1,600 | 1,612 | 1,565 | 1,603 | -0.4% | 5,850,000 | 1兆4102億 | -1.8% | 28.61 | 2.61 |
| 01/15 | 1,665 | 1,685 | 1,606 | 1,609 | +2.51% | 10,821,000 | 1兆4159億 | -1.71% | 28.72 | 2.62 |
| 01/14 | 1,599 | 1,600 | 1,561 | 1,570 | -0.61% | 5,512,500 | 1兆3812億 | -4.35% | 28.02 | 2.56 |
| 01/13 | 1,588 | 1,608 | 1,568 | 1,579 | +1.23% | 5,000,500 | 1兆3896億 | -4.12% | 28.19 | 2.58 |
| 01/09 | 1,567 | 1,572 | 1,544 | 1,560 | -1.09% | 3,002,500 | 1兆3728億 | -5.63% | 27.85 | 2.54 |
| 01/08 | 1,580 | 1,596 | 1,572 | 1,577 | +0.05% | 2,479,500 | 1兆3879億 | -4.99% | 28.15 | 2.57 |
| 01/07 | 1,589 | 1,597 | 1,569 | 1,576 | -1.33% | 2,883,500 | 1兆3872億 | -5.43% | 28.14 | 2.57 |
| 01/06 | 1,590 | 1,608 | 1,589 | 1,598 | +0.05% | 2,703,500 | 1兆4058億 | -4.68% | 28.52 | 2.61 |
| 01/05 | 1,602 | 1,613 | 1,586 | 1,597 | +0.05% | 3,084,500 | 1兆4051億 | -5.29% | 28.5 | 2.6 |
| 2025 | ||||||||||
| 12/30 | 1,618 | 1,619 | 1,596 | 1,596 | -1.35% | 2,841,000 | 1兆4044億 | -5.9% | 28.49 | 2.6 |
| 12/29 | 1,641 | 1,642 | 1,608 | 1,618 | -1.33% | 2,498,500 | 1兆4236億 | -5.11% | 28.88 | 2.64 |
| 12/26 | 1,650 | 1,653 | 1,628 | 1,640 | +0.12% | 1,822,500 | 1兆4428億 | -4.34% | 29.27 | 2.67 |
| 12/25 | 1,648 | 1,650 | 1,633 | 1,638 | -0.44% | 1,374,000 | 1兆4410億 | -4.74% | 29.23 | 2.67 |
| 12/24 | 1,647 | 1,655 | 1,638 | 1,645 | -0.12% | 1,826,500 | 1兆4474億 | -4.65% | 29.36 | 2.68 |
| 12/23 | 1,636 | 1,662 | 1,633 | 1,647 | +1.04% | 1,955,000 | 1兆4491億 | -4.7% | 29.39 | 2.69 |
| 12/22 | 1,667 | 1,670 | 1,622 | 1,630 | -2.56% | 2,601,000 | 1兆4342億 | -6.12% | 29.09 | 2.66 |
| 12/19 | 1,675 | 1,682 | 1,656 | 1,673 | +0.38% | 2,552,000 | 1兆4718億 | -4.15% | 29.86 | 2.73 |
| 12/18 | 1,664 | 1,676 | 1,660 | 1,666 | +0.07% | 1,297,000 | 1兆4662億 | -4.95% | 29.74 | 2.72 |
| 12/17 | 1,680 | 1,687 | 1,646 | 1,665 | -1.63% | 1,737,500 | 1兆4652億 | -5.34% | 29.72 | 2.72 |
| 12/16 | 1,686 | 1,704 | 1,678 | 1,693 | +0.31% | 2,161,500 | 1兆4894億 | -4.16% | 30.21 | 2.76 |
| 12/15 | 1,687 | 1,700 | 1,682 | 1,687 | +0.57% | 1,639,000 | 1兆4849億 | -4.83% | 30.12 | 2.75 |
| 12/12 | 1,662 | 1,687 | 1,653 | 1,678 | +1.33% | 2,338,000 | 1兆4764億 | -5.74% | 29.95 | 2.74 |
| 12/11 | 1,684 | 1,692 | 1,648 | 1,656 | -2.02% | 3,330,500 | 1兆4571億 | -7.29% | 29.56 | 2.7 |
| 12/10 | 1,697 | 1,707 | 1,680 | 1,690 | -0.97% | 2,111,500 | 1兆4872億 | -5.85% | 30.17 | 2.76 |
| 12/09 | 1,729 | 1,731 | 1,699 | 1,707 | -1.28% | 1,446,000 | 1兆5018億 | -5.19% | 30.46 | 2.78 |
| 12/08 | 1,729 | 1,730 | 1,710 | 1,729 | +0.91% | 1,646,000 | 1兆5213億 | -4.22% | 30.86 | 2.82 |
| 12/05 | 1,701 | 1,724 | 1,682 | 1,713 | -0.79% | 1,938,000 | 1兆5076億 | -5.14% | 30.58 | 2.79 |
| 12/04 | 1,710 | 1,727 | 1,702 | 1,727 | +0.14% | 1,675,000 | 1兆5195億 | -4.44% | 30.82 | 2.82 |
| 12/03 | 1,729 | 1,733 | 1,712 | 1,724 | -0.66% | 2,148,500 | 1兆5174億 | -4.73% | 30.78 | 2.81 |
| 12/02 | 1,775 | 1,776 | 1,736 | 1,736 | -1.42% | 2,877,500 | 1兆5275億 | -4.21% | 30.98 | 2.83 |
| 12/01 | 1,799 | 1,804 | 1,760 | 1,761 | -2.12% | 2,610,500 | 1兆5495億 | -2.88% | 31.43 | 2.87 |
| 11/28 | 1,832 | 1,846 | 1,787 | 1,799 | -2.03% | 2,656,500 | 1兆5831億 | -0.94% | 32.11 | 2.93 |
| 11/27 | 1,840 | 1,856 | 1,832 | 1,836 | -1.07% | 1,848,000 | 1兆6158億 | +1.11% | 32.78 | 3 |
| 11/26 | 1,826 | 1,856 | 1,824 | 1,856 | +1.79% | 2,138,000 | 1兆6332億 | +2.32% | 33.13 | 3.03 |
| 11/25 | 1,820 | 1,840 | 1,806 | 1,823 | -0.42% | 2,174,500 | 1兆6045億 | +0.63% | 32.55 | 2.97 |
| 11/21 | 1,791 | 1,832 | 1,768 | 1,831 | +3.55% | 4,093,000 | 1兆6112億 | +1.16% | 32.68 | 2.99 |
| 11/20 | 1,781 | 1,794 | 1,768 | 1,768 | -1.13% | 2,012,000 | 1兆5560億 | -2.42% | 31.56 | 2.88 |
| 11/19 | 1,740 | 1,799 | 1,732 | 1,788 | +3.92% | 4,062,000 | 1兆5737億 | -1.79% | 31.92 | 2.92 |
| 11/18 | 1,845 | 1,845 | 1,721 | 1,721 | -6.83% | 4,971,500 | 1兆5144億 | -5.8% | 30.72 | 2.81 |
| 11/17 | 1,851 | 1,869 | 1,837 | 1,847 | -0.82% | 1,730,500 | 1兆6255億 | +0.56% | 32.97 | 3.01 |
| 11/14 | 1,850 | 1,868 | 1,835 | 1,862 | +0.75% | 2,032,500 | 1兆6389億 | +1.11% | 33.24 | 3.04 |
| 11/13 | 1,823 | 1,853 | 1,821 | 1,849 | +1.42% | 1,851,000 | 1兆6267億 | +0.2% | 33 | 3.02 |
| 11/12 | 1,842 | 1,856 | 1,807 | 1,823 | -0.75% | 2,803,500 | 1兆6040億 | -1.42% | 32.54 | 2.97 |
| 11/11 | 1,847 | 1,852 | 1,817 | 1,837 | -1.57% | 2,334,000 | 1兆6162億 | -1.05% | 32.78 | 3 |
| 11/10 | 1,873 | 1,881 | 1,844 | 1,866 | -0.28% | 1,985,000 | 1兆6419億 | +0.42% | 33.3 | 3.04 |
| 11/07 | 1,854 | 1,877 | 1,846 | 1,871 | +1.65% | 2,838,500 | 1兆6464億 | +0.65% | 33.4 | 3.05 |
| 11/06 | 1,843 | 1,862 | 1,833 | 1,841 | -1.21% | 2,554,500 | 1兆6197億 | -1.15% | 32.85 | 3 |
| 11/05 | 1,840 | 1,869 | 1,827 | 1,863 | +1.79% | 4,197,000 | 1兆6396億 | -0.1% | 33.26 | 3.04 |
| 11/04 | 1,801 | 1,837 | 1,793 | 1,830 | +1.06% | 3,595,000 | 1兆6107億 | -1.91% | 32.67 | 2.99 |
| 10/31 | 1,799 | 1,846 | 1,799 | 1,811 | +3.03% | 5,689,500 | 1兆5938億 | -3.14% | 32.33 | 2.95 |
| 10/30 | 1,746 | 1,759 | 1,740 | 1,758 | +0.48% | 8,784,000 | 1兆5470億 | -6.19% | 31.38 | 2.87 |
| 10/29 | 1,791 | 1,793 | 1,745 | 1,750 | -2.29% | 3,787,500 | 1兆5396億 | -6.89% | 31.23 | 2.85 |
| 10/28 | 1,772 | 1,792 | 1,757 | 1,791 | +0.4% | 3,772,000 | 1兆5757億 | -4.91% | 31.96 | 2.92 |
| 10/27 | 1,784 | 1,809 | 1,772 | 1,783 | +0.88% | 4,083,000 | 1兆5693億 | -5.49% | 31.83 | 2.91 |
| 10/24 | 1,817 | 1,822 | 1,762 | 1,768 | -2.89% | 5,948,500 | 1兆5556億 | -6.61% | 31.55 | 2.88 |
| 10/23 | 1,811 | 1,831 | 1,788 | 1,820 | +1.07% | 4,712,500 | 1兆6019億 | -4.09% | 32.49 | 2.97 |
| 10/22 | 1,800 | 1,820 | 1,793 | 1,801 | -0.09% | 3,926,500 | 1兆5850億 | -5.3% | 32.15 | 2.94 |
| 10/21 | 1,790 | 1,813 | 1,781 | 1,803 | +0.35% | 4,561,000 | 1兆5864億 | -5.36% | 32.18 | 2.94 |
| 10/20 | 1,800 | 1,838 | 1,786 | 1,797 | +0.89% | 5,212,500 | 1兆5810億 | -5.84% | 32.07 | 2.93 |
| 10/17 | 1,867 | 1,871 | 1,780 | 1,781 | -5.25% | 9,356,500 | 1兆5671億 | -6.81% | 31.79 | 2.9 |
| 10/16 | 1,860 | 1,918 | 1,831 | 1,879 | -5.1% | 14,815,000 | 1兆6538億 | -1.81% | 33.55 | 3.07 |
| 10/15 | 1,942 | 1,993 | 1,939 | 1,980 | +1.48% | 4,815,000 | 1兆7427億 | +3.52% | 35.35 | 3.23 |
| 10/14 | 1,954 | 1,971 | 1,936 | 1,952 | -0.09% | 3,009,500 | 1兆7174億 | +2.29% | 34.84 | 3.18 |
| 10/10 | 1,972 | 1,980 | 1,941 | 1,953 | -0.86% | 2,368,000 | 1兆7189億 | +2.59% | 34.87 | 3.19 |
| 10/09 | 1,980 | 2,006 | 1,962 | 1,970 | +0.52% | 3,210,500 | 1兆7339億 | +3.65% | 35.17 | 3.21 |
| 10/08 | 1,937 | 1,980 | 1,937 | 1,960 | +1.2% | 2,382,500 | 1兆7249億 | +3.39% | 34.99 | 3.2 |
| 10/07 | 1,980 | 1,982 | 1,926 | 1,937 | -2.43% | 2,727,500 | 1兆7045億 | +2.27% | 34.57 | 3.16 |
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 | 338 1,691 8/3 | 250 1,251 5/18 | 8,010,000 1,602,000 6/9 | - | - | 2746億338万 2/26 |
| 2011年 2月期 | 339 1,693 4/26 | 244 1,219 10/29 | 8,394,500 1,678,900 2/23 | 3199億6114万 | 2303億7958万 | 2507億9056万 2/28 |
| 2012年 2月期 | 295 1,473 2/29 | 187 935 3/15 | 10,622,000 2,124,400 8/26 | 2783億8320万 | 1767億624万 | 2715億7953万 2/29 |
| 2013年 2月期 | 369 1,843 2/25 | 243 1,217 6/4 | 12,257,500 2,451,500 8/28 | 3483億973万 | 2300億160万 | 3367億8130万 2/28 |
| 2014年 2月期 | 471 2,355 4/22 | 344 1,720 6/4 | 12,807,000 2,561,400 2/25 | 4450億7294万 | 3250億6388万 | 3642億9407万 2/28 |
| 2015年 2月期 | 592 2,960 2/23 | 378 1,891 4/15 | 11,132,000 2,226,400 8/26 | 5594億1227万 | 3573億8128万 | 5361億8006万 2/27 |
| 2016年 2月期 | 699 3,495 12/18 | 515 2,576 9/7 | 12,126,500 2,425,300 8/26 | 6605億2226万 | 4868億3987万 | 5072億483万 2/29 |
| 2017年 2月期 | 686 3,430 9/26 | 520 2,600 6/24 | 15,528,500 3,105,700 10/18 | 6482億3787万 | 4913億7564万 | 5751億5723万 2/28 |
| 2018年 2月期 | 838 4,190 9/4 | 590 2,951 3/31 | 11,926,500 2,385,300 8/28 | 7918億7075万 | 5577億1135万 | 6250億2516万 2/28 |
| 2019年 2月期 | 848 4,240 1/7 | 631 3,155 7/25 | 11,957,000 2,391,400 8/28 | 8013億2028万 | 5962億6544万 | 7150億4994万 2/28 |
| 2020年 2月期 | 983 4,915 6/20 | 659 3,295 2/28 | 12,665,000 2,533,000 2/26 | 9288億8896万 | 6144億8663万 | 5973億6439万 2/28 |
| 2021年 2月期 | 958 4,790 10/19 | 588 2,940 3/13 | 8,491,000 1,698,200 8/27 | 8932億9013万 | 5482億8246万 | 7106億2411万 2/26 |
| 2022年 2月期 | 1,138 5,690 11/8 | 793 3,965 3/2 | 8,387,000 1,677,400 2/24 | 1兆611億 | 7394億3535万 | 8448億6372万 2/28 |
| 2023年 2月期 | 1,106 5,530 8/18 | 874 4,370 4/12 | 9,486,000 1,897,200 8/29 | 1兆312億 | 8149億6406万 | 8274億8431万 2/28 |
| 2024年 2月期 | 1,187 5,933 7/14 | 917 4,586 2/9 | 9,650,000 1,930,000 10/30 | 1兆1064億 | 8552億4604万 | 8459億8747万 2/29 |
| 2025年 2月期 | 1,463 7,316 2/19 7,317 2/7 | 892 4,460 7/10 | 16,095,000 3,219,000 7/17 | 1兆3643億 | 8317億4822万 | 1兆2014億 2/28 |
| 最新 | 1,570 2026/3/6 | 3,310,300 | 1兆3816億 | |||
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。
