時価総額
- 2009年12月30日
- 166億8096万
- 2010年12月30日
- 162億51万
- 2011年12月30日
- 169億8804万
- 2012年12月28日
- 167億6303万
- 2013年12月30日
- 237億5745万
- 2014年12月30日
- 280億1701万
- 2015年12月30日
- 585億8489万
- 2016年12月30日
- 618億4827万
- 2017年12月29日
- 1279億4468万
- 2018年12月28日
- 828億1824万
- 2019年12月30日
- 1235億5150万
- 2020年12月30日
- 1248億931万
- 2021年12月30日
- 1291億7563万
- 2022年12月30日
- 1340億9805万
- 2023年12月29日
- 1225億9452万
- 2024年12月30日
- 1108億77万
- 2025年12月30日
- 1041億5400万
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 | 1,135 | 1,144 | 1,121 | 1,144 | +0.79% | 340,100 | 1144億 | +1.42% | 15.87 | 4.16 |
| 03/05 | 1,136 | 1,141 | 1,124 | 1,135 | +1.98% | 425,300 | 1135億 | +0.71% | 15.75 | 4.13 |
| 03/04 | 1,112 | 1,116 | 1,097 | 1,113 | -0.98% | 633,900 | 1113億 | -1.24% | 15.44 | 4.05 |
| 03/03 | 1,135 | 1,135 | 1,116 | 1,124 | -1.4% | 532,300 | 1124億 | -0.35% | 15.6 | 4.09 |
| 03/02 | 1,140 | 1,149 | 1,118 | 1,140 | -1.38% | 582,900 | 1140億 | +0.97% | 15.82 | 4.15 |
| 02/27 | 1,151 | 1,157 | 1,145 | 1,156 | +1.23% | 450,700 | 1156億 | +2.3% | 16.04 | 4.21 |
| 02/26 | 1,130 | 1,143 | 1,127 | 1,142 | +1.87% | 302,700 | 1142億 | +1.06% | 15.85 | 4.16 |
| 02/25 | 1,126 | 1,128 | 1,120 | 1,121 | -0.44% | 441,600 | 1121億 | -0.88% | 15.55 | 4.08 |
| 02/24 | 1,135 | 1,139 | 1,126 | 1,126 | -0.71% | 369,900 | 1126億 | -0.62% | 15.62 | 4.1 |
| 02/20 | 1,133 | 1,134 | 1,123 | 1,134 | +0.09% | 374,800 | 1134億 | -0.18% | 15.73 | 4.13 |
| 02/19 | 1,142 | 1,142 | 1,124 | 1,133 | 0% | 310,100 | 1133億 | -0.44% | 15.72 | 4.12 |
| 02/18 | 1,131 | 1,137 | 1,128 | 1,133 | +0.53% | 266,900 | 1133億 | -0.61% | 15.72 | 4.12 |
| 02/17 | 1,121 | 1,143 | 1,120 | 1,127 | +0.71% | 743,600 | 1127億 | -1.23% | 15.64 | 4.1 |
| 02/16 | 1,146 | 1,146 | 1,115 | 1,119 | +2.1% | 863,700 | 1119億 | -2.01% | 15.53 | 4.07 |
| 02/13 | 1,119 | 1,123 | 1,096 | 1,096 | -1.7% | 709,000 | 1096億 | -4.2% | 15.21 | 3.99 |
| 02/12 | 1,126 | 1,132 | 1,115 | 1,115 | -0.54% | 631,900 | 1115億 | -2.71% | 15.47 | 4.06 |
| 02/10 | 1,120 | 1,137 | 1,110 | 1,121 | -0.71% | 674,700 | 1121億 | -2.35% | 15.55 | 4.08 |
| 02/09 | 1,149 | 1,154 | 1,127 | 1,129 | +0.89% | 742,500 | 1129億 | -1.74% | 15.67 | 4.11 |
| 02/06 | 1,140 | 1,144 | 1,109 | 1,119 | -1.67% | 581,800 | 1119億 | -2.7% | 15.53 | 4.07 |
| 02/05 | 1,127 | 1,139 | 1,121 | 1,138 | +0.98% | 392,500 | 1138億 | -1.22% | 15.79 | 4.14 |
| 02/04 | 1,125 | 1,133 | 1,116 | 1,127 | -1.14% | 379,800 | 1127億 | -2.25% | 15.64 | 4.1 |
| 02/03 | 1,129 | 1,142 | 1,125 | 1,140 | +0.97% | 264,800 | 1140億 | -1.3% | 15.82 | 4.15 |
| 02/02 | 1,128 | 1,132 | 1,120 | 1,129 | +0.8% | 265,700 | 1129億 | -2.34% | 15.67 | 4.11 |
| 01/30 | 1,120 | 1,125 | 1,116 | 1,120 | +0.54% | 189,300 | 1120億 | -3.2% | 15.54 | 4.08 |
| 01/29 | 1,110 | 1,118 | 1,099 | 1,114 | -0.09% | 282,100 | 1114億 | -3.8% | 15.46 | 4.05 |
| 01/28 | 1,126 | 1,126 | 1,114 | 1,115 | -2.11% | 276,500 | 1115億 | -3.96% | 15.47 | 4.06 |
| 01/27 | 1,136 | 1,139 | 1,129 | 1,139 | 0% | 212,600 | 1139億 | -1.98% | 15.8 | 4.15 |
| 01/26 | 1,151 | 1,151 | 1,137 | 1,139 | -1.64% | 306,000 | 1139億 | -1.98% | 15.8 | 4.15 |
| 01/23 | 1,164 | 1,168 | 1,158 | 1,158 | 0% | 143,400 | 1158億 | -0.43% | 16.07 | 4.22 |
| 01/22 | 1,156 | 1,165 | 1,153 | 1,158 | +0.17% | 152,300 | 1158億 | -0.34% | 16.07 | 4.22 |
| 01/21 | 1,162 | 1,166 | 1,152 | 1,156 | -1.11% | 252,200 | 1156億 | -0.52% | 16.04 | 4.21 |
| 01/20 | 1,178 | 1,180 | 1,169 | 1,169 | -1.18% | 226,600 | 1169億 | +0.69% | 16.22 | 4.26 |
| 01/19 | 1,193 | 1,196 | 1,181 | 1,183 | -0.59% | 208,900 | 1183億 | +1.98% | 16.41 | 4.31 |
| 01/16 | 1,184 | 1,193 | 1,181 | 1,190 | +0.68% | 195,900 | 1190億 | +2.76% | 16.51 | 4.33 |
| 01/15 | 1,174 | 1,189 | 1,174 | 1,182 | +0.77% | 182,800 | 1182億 | +2.25% | 16.4 | 4.3 |
| 01/14 | 1,170 | 1,185 | 1,168 | 1,173 | +0.26% | 216,800 | 1173億 | +1.65% | 16.28 | 4.27 |
| 01/13 | 1,178 | 1,182 | 1,164 | 1,170 | +1.12% | 372,800 | 1170億 | +1.47% | 16.23 | 4.26 |
| 01/09 | 1,155 | 1,172 | 1,155 | 1,157 | +0.17% | 269,100 | 1157億 | +0.43% | 16.05 | 4.21 |
| 01/08 | 1,152 | 1,163 | 1,152 | 1,155 | -0.17% | 228,400 | 1155億 | +0.26% | 16.03 | 4.2 |
| 01/07 | 1,150 | 1,164 | 1,142 | 1,157 | -0.34% | 224,100 | 1157億 | +0.35% | 16.05 | 4.21 |
| 01/06 | 1,146 | 1,166 | 1,146 | 1,161 | +1.49% | 329,500 | 1161億 | +0.61% | 16.11 | 4.23 |
| 01/05 | 1,146 | 1,149 | 1,122 | 1,144 | -0.17% | 498,300 | 1144億 | -0.95% | 15.87 | 4.16 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,162 | 1,166 | 1,146 | 1,146 | -2.13% | 343,600 | 1146億 | -0.87% | 15.96 | 4.17 |
| 12/29 | 1,149 | 1,171 | 1,138 | 1,171 | -0.26% | 623,900 | 1171億 | +1.21% | 16.53 | 4.32 |
| 12/26 | 1,168 | 1,180 | 1,168 | 1,174 | +0.51% | 1,096,400 | 1174億 | +1.38% | 16.57 | 4.33 |
| 12/25 | 1,162 | 1,175 | 1,160 | 1,168 | +0.73% | 817,200 | 1168億 | +0.86% | 16.48 | 4.31 |
| 12/24 | 1,168 | 1,172 | 1,157 | 1,160 | -0.26% | 382,800 | 1159億5000万 | +0.13% | 16.36 | 4.28 |
| 12/23 | 1,156 | 1,168 | 1,154 | 1,163 | +0.87% | 342,000 | 1162億5000万 | +0.3% | 16.41 | 4.29 |
| 12/22 | 1,176 | 1,178 | 1,151 | 1,153 | -1.75% | 447,400 | 1152億5000万 | -0.73% | 16.26 | 4.25 |
| 12/19 | 1,145 | 1,173 | 1,145 | 1,173 | +2.13% | 386,800 | 1173億 | +0.86% | 16.55 | 4.33 |
| 12/18 | 1,151 | 1,159 | 1,145 | 1,149 | +0.44% | 443,600 | 1148億5000万 | -1.42% | 16.21 | 4.24 |
| 12/17 | 1,153 | 1,153 | 1,142 | 1,144 | -0.87% | 237,200 | 1143億5000万 | -2.01% | 16.14 | 4.22 |
| 12/16 | 1,155 | 1,161 | 1,145 | 1,154 | -0.09% | 209,800 | 1153億5000万 | -1.33% | 16.28 | 4.25 |
| 12/15 | 1,153 | 1,157 | 1,147 | 1,155 | +0.83% | 233,000 | 1154億5000万 | -1.58% | 16.29 | 4.26 |
| 12/12 | 1,137 | 1,148 | 1,134 | 1,145 | +1.69% | 260,400 | 1145億 | -2.72% | 16.16 | 4.22 |
| 12/11 | 1,142 | 1,143 | 1,126 | 1,126 | -1.31% | 443,600 | 1126億 | -4.66% | 15.89 | 4.15 |
| 12/10 | 1,145 | 1,146 | 1,137 | 1,141 | +0.09% | 316,800 | 1141億 | -3.79% | 16.1 | 4.21 |
| 12/09 | 1,145 | 1,147 | 1,140 | 1,140 | -0.22% | 246,000 | 1140億 | -4.12% | 16.09 | 4.2 |
| 12/08 | 1,137 | 1,146 | 1,135 | 1,143 | +1.42% | 312,200 | 1142億5000万 | -4.15% | 16.12 | 4.21 |
| 12/05 | 1,150 | 1,153 | 1,126 | 1,127 | -3.01% | 501,600 | 1126億5000万 | -5.73% | 15.9 | 4.16 |
| 12/04 | 1,144 | 1,165 | 1,143 | 1,162 | +2.33% | 264,600 | 1161億5000万 | -3.05% | 16.39 | 4.28 |
| 12/03 | 1,161 | 1,162 | 1,130 | 1,135 | -2.37% | 568,000 | 1135億 | -5.42% | 16.02 | 4.19 |
| 12/02 | 1,171 | 1,173 | 1,163 | 1,163 | -0.85% | 189,000 | 1162億5000万 | -3.53% | 16.41 | 4.29 |
| 12/01 | 1,187 | 1,188 | 1,166 | 1,173 | -1.14% | 344,400 | 1172億5000万 | -2.94% | 16.55 | 4.32 |
| 11/28 | 1,176 | 1,187 | 1,176 | 1,186 | +0.72% | 321,000 | 1186億 | -2.06% | 16.74 | 4.37 |
| 11/27 | 1,169 | 1,178 | 1,167 | 1,178 | +0.9% | 266,800 | 1177億5000万 | -3.01% | 16.62 | 4.34 |
| 11/26 | 1,170 | 1,174 | 1,163 | 1,167 | -0.21% | 284,000 | 1167億 | -4.03% | 16.47 | 4.3 |
| 11/25 | 1,200 | 1,201 | 1,166 | 1,170 | -2.54% | 254,800 | 1169億5000万 | -4.06% | 16.5 | 4.31 |
| 11/21 | 1,175 | 1,200 | 1,175 | 1,200 | +2.56% | 185,400 | 1200億 | -1.72% | 16.93 | 4.43 |
| 11/20 | 1,183 | 1,188 | 1,170 | 1,170 | -1.06% | 176,400 | 1170億 | -4.33% | 16.51 | 4.32 |
| 11/19 | 1,191 | 1,193 | 1,181 | 1,183 | -0.67% | 183,400 | 1182億5000万 | -3.63% | 16.69 | 4.36 |
| 11/18 | 1,199 | 1,202 | 1,183 | 1,191 | -0.67% | 228,400 | 1190億5000万 | -3.05% | 16.8 | 4.39 |
| 11/17 | 1,212 | 1,216 | 1,195 | 1,199 | -1.4% | 252,800 | 1198億5000万 | -2.64% | 16.91 | 4.42 |
| 11/14 | 1,212 | 1,223 | 1,209 | 1,216 | 0% | 184,400 | 1215億5000万 | -1.5% | 17.15 | 4.48 |
| 11/13 | 1,218 | 1,229 | 1,211 | 1,216 | +0.5% | 180,000 | 1215億5000万 | -1.66% | 17.15 | 4.48 |
| 11/12 | 1,187 | 1,221 | 1,187 | 1,210 | +1.85% | 334,000 | 1209億5000万 | -2.38% | 17.07 | 4.46 |
| 11/11 | 1,214 | 1,215 | 1,185 | 1,188 | -5.04% | 537,800 | 1187億5000万 | -4.39% | 16.76 | 4.38 |
| 11/10 | 1,266 | 1,266 | 1,247 | 1,251 | +0.12% | 208,800 | 1250億5000万 | +0.44% | 17.65 | 4.61 |
| 11/07 | 1,251 | 1,258 | 1,233 | 1,249 | -0.16% | 165,400 | 1249億 | +0.4% | 17.63 | 4.61 |
| 11/06 | 1,248 | 1,257 | 1,241 | 1,251 | +0.24% | 350,400 | 1251億 | +0.48% | 17.65 | 4.61 |
| 11/05 | 1,228 | 1,249 | 1,228 | 1,248 | +1.79% | 244,200 | 1248億 | +0.16% | 17.61 | 4.6 |
| 11/04 | 1,213 | 1,235 | 1,209 | 1,226 | +0.95% | 159,000 | 1226億 | -1.76% | 17.3 | 4.52 |
| 10/31 | 1,205 | 1,215 | 1,203 | 1,215 | +1% | 156,800 | 1214億5000万 | -2.92% | 17.14 | 4.48 |
| 10/30 | 1,199 | 1,211 | 1,196 | 1,203 | +0.33% | 210,400 | 1202億5000万 | -4.11% | 16.97 | 4.44 |
| 10/29 | 1,212 | 1,218 | 1,194 | 1,199 | -2% | 222,800 | 1198億5000万 | -4.73% | 16.91 | 4.42 |
| 10/28 | 1,246 | 1,247 | 1,220 | 1,223 | -2.24% | 142,400 | 1223億 | -3.01% | 17.26 | 4.51 |
| 10/27 | 1,249 | 1,259 | 1,247 | 1,251 | +0.85% | 102,800 | 1251億 | -0.95% | 17.65 | 4.61 |
| 10/24 | 1,261 | 1,263 | 1,241 | 1,241 | -1.55% | 140,400 | 1240億5000万 | -1.86% | 17.51 | 4.58 |
| 10/23 | 1,238 | 1,273 | 1,237 | 1,260 | +1.37% | 224,600 | 1260億 | -0.47% | 17.78 | 4.65 |
| 10/22 | 1,245 | 1,255 | 1,241 | 1,243 | +0.36% | 183,200 | 1243億 | -1.97% | 17.54 | 4.58 |
| 10/21 | 1,239 | 1,245 | 1,234 | 1,239 | 0% | 90,400 | 1238億5000万 | -2.48% | 17.48 | 4.57 |
| 10/20 | 1,247 | 1,247 | 1,237 | 1,239 | +0.53% | 67,200 | 1238億5000万 | -2.63% | 17.48 | 4.57 |
| 10/17 | 1,234 | 1,243 | 1,227 | 1,232 | -0.16% | 118,000 | 1232億 | -3.3% | 17.39 | 4.54 |
| 10/16 | 1,269 | 1,280 | 1,234 | 1,234 | -2.57% | 156,600 | 1234億 | -3.29% | 17.41 | 4.55 |
| 10/15 | 1,233 | 1,269 | 1,233 | 1,267 | +3.35% | 246,400 | 1266億5000万 | -0.9% | 17.87 | 4.67 |
| 10/14 | 1,235 | 1,242 | 1,225 | 1,226 | -2.58% | 216,800 | 1225億5000万 | -4.18% | 17.29 | 4.52 |
| 10/10 | 1,257 | 1,264 | 1,247 | 1,258 | -0.75% | 154,200 | 1258億 | -1.72% | 17.75 | 4.64 |
| 10/09 | 1,266 | 1,274 | 1,262 | 1,268 | +0.12% | 122,200 | 1267億5000万 | -0.98% | 17.89 | 4.68 |
| 10/08 | 1,288 | 1,302 | 1,266 | 1,266 | -2.09% | 194,000 | 1266億 | -1.09% | 17.87 | 4.67 |
| 10/07 | 1,284 | 1,297 | 1,284 | 1,293 | +0.86% | 148,800 | 1293億 | +1.09% | 18.25 | 4.77 |
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 | 154 555 12/17 | 119 430 2/23 | 347,040 96,400 5/11 | - | - | 166億8096万 12/30 |
| 2010年 12月期 | 156 560 4/28 560 4/27 | 134 482 9/1 | 385,200 107,000 12/27 | 182億7336万 | 157億2814万 | 162億51万 12/30 |
| 2011年 12月期 | 153 549 12/22 549 12/21 他3件 | 123 441 3/15 441 3/14 | 398,520 110,700 12/27 | 179億4705万 | 143億9027万 | 169億8804万 12/30 |
| 2012年 12月期 | 163 587 4/18 | 140 504 8/1 | 645,120 179,200 12/26 | 191億5439万 | 164億4602万 | 167億6303万 12/28 |
| 2013年 12月期 | 241 868 12/3 | 150 539 1/4 | 1,274,400 354,000 12/25 | 283億2370万 | 175億8810万 | 237億5745万 12/30 |
| 2014年 12月期 | 282 1,015 11/11 1,015 10/1 他5件 | 203 732 2/4 | 1,167,840 324,400 12/25 | 307億524万 | 228億7608万 | 280億1701万 12/30 |
| 2015年 12月期 | 611 2,198 12/7 | 256 921 1/16 | 1,482,480 411,800 11/30 | 659億4104万 | 278億6161万 | 585億8489万 12/30 |
| 2016年 12月期 | 617 1,850 12/27 | 414 1,243 6/24 | 1,353,300 451,100 3/18 | 666億105万 | 447億4871万 | 618億4827万 12/30 |
| 2017年 12月期 | 1,413 4,240 11/2 | 572 1,717 1/24 | 1,469,100 489,700 11/7 | 1505億2000万 | 618億1298万 | 1279億4468万 12/29 |
| 2018年 12月期 | 1,479 2,957 6/13 | 771 1,541 12/26 | 1,102,000 551,000 5/7 | 1574億6025万 | 820億5825万 | 828億1824万 12/28 |
| 2019年 12月期 | 1,453 2,905 4/17 | 787 1,573 1/4 | 1,200,600 600,300 2/7 | 1539億6500万 | 837億6225万 | 1235億5150万 12/30 |
| 2020年 12月期 | 1,635 3,270 2/10 | 807 1,613 3/17 | 786,400 393,200 2/6 | 1733億1000万 | 854億8900万 | 1248億931万 12/30 |
| 2021年 12月期 | 1,613 3,225 11/1 | 969 1,937 4/30 | 1,209,400 604,700 5/10 | 1693億1250万 | 1016億9250万 | 1291億7563万 12/30 |
| 2022年 12月期 | 1,453 2,905 11/25 | 981 1,961 5/11 | 793,000 396,500 5/10 | 1525億1250万 | 1029億5250万 | 1340億9805万 12/30 |
| 2023年 12月期 | 1,470 2,939 3/9 | 1,146 2,292 8/17 | 908,600 454,300 8/9 | 1528億2800万 | 1191億8400万 | 1225億9452万 12/29 |
| 2024年 12月期 | 1,371 2,741 1/16 | 854 1,708 8/5 | 1,235,600 617,800 12/26 | 1425億3200万 | 854億 | 1108億77万 12/30 |
| 2025年 12月期 | 1,325 2,650 9/29 | 1,004 2,008 4/7 | 1,473,800 736,900 6/26 | 1325億 | 1004億 | 1041億5400万 12/30 |
| 最新 | 1,144 2026/3/6 | 340,100 | 1144億 | |||
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。
