時価総額
- 2009年12月30日
- 385億4490万
- 2010年12月30日
- 356億6842万
- 2011年12月30日
- 302億309万
- 2012年12月28日
- 506億2614万
- 2013年12月30日
- 1214億7885万
- 2014年12月30日
- 854億5057万
- 2015年12月30日
- 774億3519万
- 2016年12月30日
- 765億6956万
- 2017年12月29日
- 1218億2335万
- 2018年12月28日
- 781億9439万
- 2019年12月30日
- 982億3137万
- 2020年12月30日
- 1336億2333万
- 2021年12月30日
- 1169億1837万
- 2022年12月30日
- 1037億5093万
- 2023年12月29日
- 1215億5371万
- 2024年12月30日
- 1211億7572万
- 2025年12月30日
- 1478億9155万
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 | 5,800 | 5,870 | 5,770 | 5,840 | +0.17% | 25,100 | 1640億1554万 | +3.67% | 13.72 | 1.56 |
| 03/05 | 5,820 | 5,930 | 5,820 | 5,830 | +1.92% | 41,500 | 1637億3469万 | +3.85% | 13.7 | 1.56 |
| 03/04 | 5,790 | 5,880 | 5,650 | 5,720 | -2.89% | 82,600 | 1606億4536万 | +2.14% | 13.44 | 1.53 |
| 03/03 | 5,950 | 6,020 | 5,880 | 5,890 | -2.48% | 65,500 | 1654億1979万 | +5.29% | 13.84 | 1.58 |
| 03/02 | 6,010 | 6,080 | 5,950 | 6,040 | +1.17% | 71,000 | 1696億3251万 | +8.17% | 14.19 | 1.62 |
| 02/27 | 5,930 | 6,020 | 5,870 | 5,970 | +1.53% | 95,900 | 1676億6657万 | +7.32% | 14.03 | 1.6 |
| 02/26 | 5,970 | 6,010 | 5,830 | 5,880 | -1.51% | 93,900 | 1651億3894万 | +6.06% | 13.82 | 1.57 |
| 02/25 | 5,860 | 6,020 | 5,840 | 5,970 | +2.4% | 111,100 | 1676億6657万 | +7.84% | 14.03 | 1.6 |
| 02/24 | 5,630 | 5,830 | 5,630 | 5,830 | +4.11% | 92,100 | 1637億3469万 | +5.54% | 13.7 | 1.56 |
| 02/20 | 5,670 | 5,700 | 5,590 | 5,600 | -2.1% | 38,200 | 1572億7518万 | +1.49% | 13.16 | 1.5 |
| 02/19 | 5,610 | 5,730 | 5,580 | 5,720 | +1.42% | 48,300 | 1606億4536万 | +3.59% | 13.44 | 1.53 |
| 02/18 | 5,580 | 5,680 | 5,560 | 5,640 | +1.08% | 40,500 | 1583億9857万 | +2.16% | 13.25 | 1.51 |
| 02/17 | 5,580 | 5,680 | 5,550 | 5,580 | -1.06% | 42,800 | 1567億1348万 | +1.05% | 13.11 | 1.49 |
| 02/16 | 5,510 | 5,640 | 5,460 | 5,640 | +1.81% | 91,700 | 1583億9857万 | +2.08% | 13.25 | 1.51 |
| 02/13 | 5,580 | 5,590 | 5,480 | 5,540 | -0.72% | 83,100 | 1555億9009万 | +0.31% | 13.02 | 1.48 |
| 02/12 | 5,570 | 5,630 | 5,560 | 5,580 | +0.72% | 62,500 | 1567億1348万 | +0.98% | 13.11 | 1.49 |
| 02/10 | 5,440 | 5,560 | 5,440 | 5,540 | +1.84% | 55,400 | 1555億9009万 | +0.25% | 13.02 | 1.48 |
| 02/09 | 5,450 | 5,470 | 5,410 | 5,440 | +0.55% | 41,400 | 1527億8160万 | -1.66% | 12.78 | 1.46 |
| 02/06 | 5,360 | 5,420 | 5,350 | 5,410 | +0.19% | 33,100 | 1519億3906万 | -2.36% | 12.71 | 1.45 |
| 02/05 | 5,350 | 5,450 | 5,350 | 5,400 | +1.69% | 43,800 | 1516億5821万 | -2.86% | 12.69 | 1.44 |
| 02/04 | 5,360 | 5,380 | 5,310 | 5,310 | -1.67% | 50,800 | 1491億3057万 | -4.89% | 12.48 | 1.42 |
| 02/03 | 5,370 | 5,450 | 5,360 | 5,400 | +0.93% | 44,300 | 1516億5821万 | -3.73% | 12.69 | 1.44 |
| 02/02 | 5,370 | 5,440 | 5,350 | 5,350 | -0.19% | 39,400 | 1538億9196万 | -4.94% | 12.57 | 1.43 |
| 01/30 | 5,340 | 5,380 | 5,290 | 5,360 | +0.19% | 42,800 | 1541億7961万 | -5.15% | 12.59 | 1.43 |
| 01/29 | 5,330 | 5,380 | 5,300 | 5,350 | -0.37% | 45,900 | 1538億9196万 | -5.68% | 12.57 | 1.43 |
| 01/28 | 5,410 | 5,420 | 5,370 | 5,370 | -1.83% | 46,800 | 1544億6726万 | -5.67% | 12.62 | 1.44 |
| 01/27 | 5,520 | 5,570 | 5,470 | 5,470 | -1.97% | 34,700 | 1573億4375万 | -4.24% | 12.85 | 1.46 |
| 01/26 | 5,580 | 5,650 | 5,560 | 5,580 | -0.71% | 37,100 | 1605億788万 | -2.52% | 13.11 | 1.49 |
| 01/23 | 5,560 | 5,640 | 5,550 | 5,620 | +1.81% | 52,600 | 1616億5847万 | -1.94% | 13.2 | 1.5 |
| 01/22 | 5,510 | 5,560 | 5,490 | 5,520 | +0.18% | 62,300 | 1587億8199万 | -3.87% | 12.97 | 1.48 |
| 01/21 | 5,580 | 5,600 | 5,470 | 5,510 | -2.82% | 67,000 | 1584億9434万 | -4.24% | 12.95 | 1.47 |
| 01/20 | 5,620 | 5,710 | 5,610 | 5,670 | 0% | 38,200 | 1630億9672万 | -1.51% | 13.32 | 1.52 |
| 01/19 | 5,670 | 5,690 | 5,640 | 5,670 | 0% | 27,700 | 1630億9672万 | -1.48% | 13.32 | 1.52 |
| 01/16 | 5,610 | 5,670 | 5,570 | 5,670 | -0.7% | 46,400 | 1630億9672万 | -1.39% | 13.32 | 1.52 |
| 01/15 | 5,710 | 5,720 | 5,660 | 5,710 | +0.35% | 55,200 | 1642億4731万 | -0.7% | 13.42 | 1.53 |
| 01/14 | 5,640 | 5,700 | 5,640 | 5,690 | +0.53% | 73,400 | 1636億7201万 | -0.91% | 13.37 | 1.52 |
| 01/13 | 5,740 | 5,750 | 5,630 | 5,660 | -0.18% | 72,300 | 1628億907万 | -1.32% | 13.3 | 1.51 |
| 01/09 | 5,620 | 5,670 | 5,570 | 5,670 | +1.43% | 55,600 | 1630億9672万 | -1% | 13.32 | 1.52 |
| 01/08 | 5,630 | 5,630 | 5,560 | 5,590 | -0.36% | 49,700 | 1607億9553万 | -2.2% | 13.13 | 1.5 |
| 01/07 | 5,550 | 5,620 | 5,530 | 5,610 | +0.72% | 76,400 | 1613億7083万 | -1.77% | 13.18 | 1.5 |
| 01/06 | 5,670 | 5,710 | 5,520 | 5,570 | -2.11% | 132,900 | 1602億2023万 | -2.4% | 13.09 | 1.49 |
| 01/05 | 5,710 | 5,730 | 5,580 | 5,690 | +0.18% | 116,700 | 1636億7201万 | -0.32% | 13.37 | 1.52 |
| 2025 | ||||||||||
| 12/30 | 5,870 | 5,870 | 5,660 | 5,680 | -3.07% | 89,200 | 1633億8437万 | -0.33% | 14.49 | 1.6 |
| 12/29 | 5,980 | 5,980 | 5,820 | 5,860 | -2.33% | 321,400 | 1685億6204万 | +3.1% | 14.95 | 1.65 |
| 12/26 | 6,000 | 6,040 | 5,940 | 6,000 | +0.84% | 397,800 | 1725億8912万 | +6.03% | 15.31 | 1.69 |
| 12/25 | 5,950 | 5,980 | 5,890 | 5,950 | +1.02% | 191,100 | 1711億5088万 | +5.76% | 15.18 | 1.68 |
| 12/24 | 5,920 | 5,980 | 5,850 | 5,890 | -0.34% | 106,000 | 1694億2499万 | +5.29% | 15.03 | 1.66 |
| 12/23 | 5,880 | 5,950 | 5,860 | 5,910 | +0.51% | 145,200 | 1700億28万 | +6.2% | 15.08 | 1.66 |
| 12/22 | 5,950 | 6,080 | 5,840 | 5,880 | -0.17% | 252,100 | 1691億3734万 | +6.14% | 15 | 1.66 |
| 12/19 | 5,880 | 5,940 | 5,840 | 5,890 | +0.86% | 120,900 | 1694億2499万 | +6.74% | 15.03 | 1.66 |
| 12/18 | 5,800 | 5,880 | 5,760 | 5,840 | +1.21% | 151,800 | 1679億8674万 | +6.18% | 14.9 | 1.64 |
| 12/17 | 5,820 | 5,830 | 5,730 | 5,770 | +0.35% | 75,000 | 1659億7320万 | +5.18% | 14.72 | 1.63 |
| 12/16 | 5,900 | 5,900 | 5,730 | 5,750 | -2.54% | 164,000 | 1653億9791万 | +5.08% | 14.67 | 1.62 |
| 12/15 | 5,800 | 5,990 | 5,790 | 5,900 | +1.55% | 179,000 | 1697億1263万 | +8.02% | 15.05 | 1.66 |
| 12/12 | 5,690 | 5,850 | 5,660 | 5,810 | +3.94% | 163,900 | 1671億2380万 | +6.68% | 14.82 | 1.64 |
| 12/11 | 5,640 | 5,660 | 5,540 | 5,590 | -0.53% | 95,000 | 1607億9553万 | +2.91% | 14.26 | 1.57 |
| 12/10 | 5,550 | 5,660 | 5,550 | 5,620 | +1.08% | 105,800 | 1616億5847万 | +3.58% | 14.34 | 1.58 |
| 12/09 | 5,620 | 5,640 | 5,520 | 5,560 | -1.59% | 69,200 | 1599億3258万 | +2.58% | 14.19 | 1.57 |
| 12/08 | 5,540 | 5,690 | 5,520 | 5,650 | +2.54% | 83,600 | 1625億2142万 | +4.28% | 14.41 | 1.59 |
| 12/05 | 5,550 | 5,600 | 5,490 | 5,510 | -0.72% | 91,600 | 1584億9434万 | +1.79% | 14.06 | 1.55 |
| 12/04 | 5,440 | 5,550 | 5,440 | 5,550 | +2.21% | 77,600 | 1596億4493万 | +2.57% | 14.16 | 1.56 |
| 12/03 | 5,470 | 5,470 | 5,390 | 5,430 | +0.74% | 67,200 | 1561億9315万 | +0.3% | 13.85 | 1.53 |
| 12/02 | 5,470 | 5,470 | 5,390 | 5,390 | -1.46% | 45,000 | 1550億4256万 | -0.63% | 13.75 | 1.52 |
| 12/01 | 5,560 | 5,560 | 5,470 | 5,470 | -0.73% | 48,700 | 1573億4375万 | +0.7% | 13.96 | 1.54 |
| 11/28 | 5,540 | 5,590 | 5,500 | 5,510 | -1.43% | 55,400 | 1584億9434万 | +1.31% | 14.06 | 1.55 |
| 11/27 | 5,480 | 5,610 | 5,470 | 5,590 | +2.01% | 67,000 | 1607億9553万 | +2.72% | 14.26 | 1.57 |
| 11/26 | 5,350 | 5,500 | 5,350 | 5,480 | +3.2% | 65,200 | 1576億3139万 | +0.66% | 13.98 | 1.54 |
| 11/25 | 5,310 | 5,350 | 5,240 | 5,310 | +1.53% | 93,000 | 1527億4137万 | -2.62% | 13.55 | 1.5 |
| 11/21 | 5,160 | 5,230 | 5,150 | 5,230 | +0.97% | 81,100 | 1504億4018万 | -4.32% | 13.34 | 1.47 |
| 11/20 | 5,150 | 5,180 | 5,130 | 5,180 | +0.97% | 51,100 | 1490億194万 | -5.47% | 13.22 | 1.46 |
| 11/19 | 5,190 | 5,230 | 5,130 | 5,130 | -0.77% | 59,700 | 1475億6370万 | -6.66% | 13.09 | 1.44 |
| 11/18 | 5,280 | 5,280 | 5,150 | 5,170 | -2.45% | 47,500 | 1487億1429万 | -6.26% | 13.19 | 1.46 |
| 11/17 | 5,280 | 5,300 | 5,230 | 5,300 | -0.19% | 56,600 | 1524億5372万 | -4.18% | 13.52 | 1.49 |
| 11/14 | 5,450 | 5,450 | 5,280 | 5,310 | -2.57% | 121,200 | 1527億4137万 | -4.2% | 13.55 | 1.5 |
| 11/13 | 5,480 | 5,500 | 5,440 | 5,450 | -0.55% | 65,200 | 1567億6845万 | -1.87% | 13.9 | 1.54 |
| 11/12 | 5,420 | 5,510 | 5,420 | 5,480 | +0.74% | 38,200 | 1576億3139万 | -1.33% | 13.98 | 1.54 |
| 11/11 | 5,480 | 5,500 | 5,430 | 5,440 | -0.73% | 30,700 | 1564億8080万 | -1.98% | 13.88 | 1.53 |
| 11/10 | 5,500 | 5,520 | 5,470 | 5,480 | -0.36% | 47,900 | 1576億3139万 | -1.15% | 13.98 | 1.54 |
| 11/07 | 5,430 | 5,500 | 5,410 | 5,500 | +0.73% | 35,300 | 1582億669万 | -0.61% | 14.03 | 1.55 |
| 11/06 | 5,490 | 5,490 | 5,430 | 5,460 | +0.18% | 37,400 | 1570億5610万 | -1.12% | 13.93 | 1.54 |
| 11/05 | 5,420 | 5,460 | 5,340 | 5,450 | -0.18% | 50,300 | 1567億6845万 | -1.27% | 13.9 | 1.54 |
| 11/04 | 5,540 | 5,540 | 5,450 | 5,460 | -1.27% | 44,800 | 1570億5610万 | -1.03% | 13.93 | 1.54 |
| 10/31 | 5,580 | 5,580 | 5,460 | 5,530 | +0.18% | 38,000 | 1590億6964万 | +0.25% | 14.11 | 1.56 |
| 10/30 | 5,490 | 5,540 | 5,480 | 5,520 | +1.1% | 44,800 | 1587億8199万 | +0.18% | 14.08 | 1.55 |
| 10/29 | 5,600 | 5,600 | 5,440 | 5,460 | -2.85% | 69,100 | 1570億5610万 | -0.8% | 13.93 | 1.54 |
| 10/28 | 5,650 | 5,660 | 5,600 | 5,620 | -0.88% | 36,300 | 1616億5847万 | +2.18% | 14.34 | 1.58 |
| 10/27 | 5,630 | 5,690 | 5,630 | 5,670 | +1.25% | 40,200 | 1630億9672万 | +3.37% | 14.47 | 1.6 |
| 10/24 | 5,640 | 5,670 | 5,600 | 5,600 | -0.71% | 26,500 | 1610億8318万 | +2.38% | 14.29 | 1.58 |
| 10/23 | 5,640 | 5,660 | 5,600 | 5,640 | +0.89% | 36,300 | 1622億3377万 | +3.32% | 14.39 | 1.59 |
| 10/22 | 5,660 | 5,680 | 5,580 | 5,590 | -0.71% | 41,800 | 1607億9553万 | +2.61% | 14.26 | 1.57 |
| 10/21 | 5,690 | 5,740 | 5,620 | 5,630 | -1.57% | 45,600 | 1619億4612万 | +3.61% | 14.36 | 1.59 |
| 10/20 | 5,630 | 5,780 | 5,620 | 5,720 | +1.78% | 82,600 | 1645億3496万 | +5.55% | 14.59 | 1.61 |
| 10/17 | 5,620 | 5,660 | 5,580 | 5,620 | +0.54% | 56,800 | 1616億5847万 | +4.05% | 14.34 | 1.58 |
| 10/16 | 5,560 | 5,630 | 5,470 | 5,590 | 0% | 110,000 | 1607億9553万 | +3.77% | 14.26 | 1.57 |
| 10/15 | 5,610 | 5,650 | 5,570 | 5,590 | 0% | 75,700 | 1607億9553万 | +4.04% | 14.26 | 1.57 |
| 10/14 | 5,580 | 5,630 | 5,530 | 5,590 | +0.18% | 121,700 | 1607億9553万 | +4.31% | 14.26 | 1.57 |
| 10/10 | 5,540 | 5,610 | 5,490 | 5,580 | -0.36% | 69,200 | 1605億788万 | +4.46% | 14.24 | 1.57 |
| 10/09 | 5,600 | 5,680 | 5,580 | 5,600 | +0.18% | 69,700 | 1610億8318万 | +5.11% | 14.29 | 1.58 |
| 10/08 | 5,420 | 5,660 | 5,420 | 5,590 | +2.76% | 123,500 | 1607億9553万 | +5.23% | 14.26 | 1.57 |
| 10/07 | 5,380 | 5,480 | 5,380 | 5,440 | +0.93% | 103,300 | 1564億8080万 | +2.64% | 13.88 | 1.53 |
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 | 1,730 173 6/15 173 6/4 | 1,160 116 3/12 116 3/10 他4件 | 399,400 3,994,000 6/4 | - | - | 385億4490万 12/30 |
| 2010年 12月期 | 1,440 144 4/14 | 1,170 117 11/4 117 11/2 他6件 | 526,200 5,262,000 4/2 | 414億2139万 | 336億5488万 | 356億6842万 12/30 |
| 2011年 12月期 | 1,330 133 1/20 | 760 76 3/15 | 378,700 3,787,000 6/27 | 382億5725万 | 218億6128万 | 302億309万 12/30 |
| 2012年 12月期 | 1,930 193 12/27 | 1,020 102 7/25 | 4,067,700 40,677,000 12/25 | 555億1617万 | 293億4015万 | 506億2614万 12/28 |
| 2013年 12月期 | 5,490 549 4/24 | 1,790 179 1/4 | 12,884,100 128,841,000 2/28 | 1579億1905万 | 514億8909万 | 1214億7885万 12/30 |
| 2014年 12月期 | 4,190 419 1/6 | 2,420 242 5/21 | 1,460,200 14,602,000 7/23 | 1205億2474万 | 696億1094万 | 854億5057万 12/30 |
| 2015年 12月期 | 3,460 346 8/17 | 2,600 260 12/28 | 432,700 4,327,000 8/6 | 995億2639万 | 747億8862万 | 774億3519万 12/30 |
| 2016年 12月期 | 2,940 294 12/16 | 1,930 193 6/24 | 322,000 3,220,000 11/1 | 845億6867万 | 555億1616万 | 765億6956万 12/30 |
| 2017年 12月期 | 4,450 12/20 | 2,410 241 4/17 | 740,600 11/1 | 1280億360万 | 693億2329万 | 1218億2335万 12/29 |
| 2018年 12月期 | 4,930 6/21 | 2,565 12/26 12/25 | 603,000 5/10 | 1418億1073万 | 737億8185万 | 781億9439万 12/28 |
| 2019年 12月期 | 3,775 3/4 | 2,650 1/4 | 409,500 2/15 | 1085億8732万 | 762億2686万 | 982億3137万 12/30 |
| 2020年 12月期 | 5,920 10/21 | 2,272 3/23 | 858,000 8/4 | 1702億8793万 | 653億5374万 | 1336億2333万 12/30 |
| 2021年 12月期 | 6,360 4/19 | 3,880 8/18 | 542,300 6/7 | 1829億4447万 | 1116億763万 | 1169億1837万 12/30 |
| 2022年 12月期 | 4,715 4/5 | 3,470 5/20 | 629,100 12/28 | 1356億2628万 | 998億1404万 | 1037億5093万 12/30 |
| 2023年 12月期 | 4,530 11/29 | 3,285 3/20 | 1,008,700 3/31 | 1303億478万 | 944億9254万 | 1215億5371万 12/29 |
| 2024年 12月期 | 4,765 1/23 | 3,500 8/5 | 472,200 12/26 | 1370億6452万 | 1006億7698万 | 1211億7572万 12/30 |
| 2025年 12月期 | 6,080 12/22 | 3,885 4/7 | 397,800 12/26 | 1748億9031万 | 1117億5145万 | 1478億9155万 12/30 |
| 最新 | 5,840 2026/3/6 | 25,100 | 1640億1554万 | |||
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。
