時価総額
- 2009年12月30日
- 8283億8110万
- 2010年12月30日
- 7601億9562万
- 2011年12月30日
- 8167億7506万
- 2012年12月28日
- 8878億6206万
- 2013年12月30日
- 1兆3700億
- 2014年12月30日
- 1兆7333億
- 2015年12月30日
- 1兆7391億
- 2016年12月30日
- 1兆6905億
- 2017年12月29日
- 2兆5604億
- 2018年12月28日
- 1兆9555億
- 2019年12月30日
- 2兆2825億
- 2020年12月30日
- 2兆1510億
- 2021年12月30日
- 2兆2666億
- 2022年12月30日
- 2兆870億
- 2023年12月29日
- 2兆6646億
- 2024年12月30日
- 2兆4902億
2024/12/06～2025/05/09
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/09 | 2,010 | 2,020 | 1,992 | 2,015 | +0.9% | 4,887,200 | 3兆648億 | +2.65% | 17.06 | 1.13 |
| 05/08 | 1,986 | 1,997 | 1,968 | 1,997 | +0.25% | 3,192,400 | 3兆374億 | +1.89% | 16.91 | 1.12 |
| 05/07 | 1,998 | 2,007 | 1,985 | 1,992 | 0% | 4,804,400 | 3兆298億 | +1.84% | 16.87 | 1.12 |
| 05/02 | 1,990 | 2,010 | 1,985 | 1,992 | -0.4% | 3,849,600 | 3兆298億 | +1.89% | 16.87 | 1.12 |
| 05/01 | 1,973 | 2,005 | 1,968 | 2,000 | +1.37% | 3,742,900 | 3兆420億 | +2.35% | 16.93 | 1.13 |
| 04/30 | 1,953 | 1,974 | 1,946 | 1,973 | +0.71% | 5,851,600 | 3兆9億 | +1.13% | 16.7 | 1.11 |
| 04/28 | 1,942 | 1,965 | 1,938 | 1,959 | +0.56% | 5,211,900 | 2兆9796億 | +0.41% | 16.59 | 1.1 |
| 04/25 | 1,958 | 1,960 | 1,942 | 1,948 | -0.81% | 6,227,100 | 2兆9629億 | -0.1% | 16.49 | 1.1 |
| 04/24 | 2,020 | 2,023 | 1,954 | 1,964 | -3.25% | 5,799,400 | 2兆9872億 | +0.67% | 16.63 | 1.11 |
| 04/23 | 2,036 | 2,041 | 2,011 | 2,030 | +0.35% | 4,471,700 | 3兆876億 | +4.1% | 17.19 | 1.14 |
| 04/22 | 2,030 | 2,043 | 2,009 | 2,023 | -0.15% | 2,591,400 | 3兆770億 | +3.9% | 17.13 | 1.14 |
| 04/21 | 2,033 | 2,047 | 2,019 | 2,026 | +0.15% | 3,134,200 | 3兆815億 | +4.27% | 17.15 | 1.14 |
| 04/18 | 2,013 | 2,026 | 1,993 | 2,023 | +0.45% | 2,769,100 | 3兆770億 | +4.33% | 17.13 | 1.14 |
| 04/17 | 2,020 | 2,023 | 2,001 | 2,014 | +1% | 4,076,300 | 3兆633億 | +4.14% | 17.05 | 1.13 |
| 04/16 | 1,970 | 1,994 | 1,969 | 1,994 | +1.73% | 4,548,600 | 3兆328億 | +3.26% | 16.88 | 1.12 |
| 04/15 | 1,960 | 1,965 | 1,943 | 1,960 | +0.51% | 4,343,900 | 2兆9811億 | +1.77% | 16.59 | 1.1 |
| 04/14 | 1,924 | 1,957 | 1,921 | 1,950 | +1.4% | 3,250,400 | 2兆9659億 | +1.35% | 16.51 | 1.1 |
| 04/11 | 1,851 | 1,938 | 1,851 | 1,923 | -1.54% | 5,941,200 | 2兆9249億 | 0% | 16.28 | 1.08 |
| 04/10 | 1,930 | 1,953 | 1,890 | 1,953 | +4.77% | 5,183,800 | 2兆9705億 | +1.61% | 16.54 | 1.1 |
| 04/09 | 1,877 | 1,885 | 1,831 | 1,864 | -2.05% | 5,440,700 | 2兆8351億 | -2.92% | 15.78 | 1.05 |
| 04/08 | 1,902 | 1,921 | 1,878 | 1,903 | +2.86% | 6,876,300 | 2兆8944億 | -0.99% | 16.11 | 1.07 |
| 04/07 | 1,849 | 1,904 | 1,815 | 1,850 | -3.5% | 8,248,600 | 2兆8138億 | -3.7% | 15.66 | 1.04 |
| 04/04 | 1,908 | 1,938 | 1,894 | 1,917 | +0.47% | 5,992,400 | 2兆9157億 | -0.26% | 16.23 | 1.08 |
| 04/03 | 1,846 | 1,911 | 1,846 | 1,908 | +0.21% | 5,650,400 | 2兆9020億 | -0.57% | 16.15 | 1.07 |
| 04/02 | 1,904 | 1,921 | 1,898 | 1,904 | -0.94% | 4,317,100 | 2兆8960億 | -0.63% | 16.12 | 1.07 |
| 04/01 | 1,934 | 1,957 | 1,917 | 1,922 | +0.52% | 5,264,300 | 2兆9233億 | +0.58% | 16.27 | 1.08 |
| 03/31 | 1,928 | 1,935 | 1,905 | 1,912 | -2.4% | 5,466,300 | 2兆9081億 | +0.42% | 16.19 | 1.08 |
| 03/28 | 1,944 | 1,976 | 1,944 | 1,959 | -0.25% | 4,832,100 | 2兆9796億 | +3.16% | 16.59 | 1.1 |
| 03/27 | 1,940 | 1,964 | 1,938 | 1,964 | +1.5% | 5,930,000 | 2兆9872億 | +3.75% | 16.63 | 1.11 |
| 03/26 | 1,962 | 1,962 | 1,933 | 1,935 | -1.17% | 5,291,100 | 2兆9431億 | +2.6% | 16.38 | 1.09 |
| 03/25 | 1,952 | 1,967 | 1,947 | 1,958 | +0.1% | 4,832,000 | 2兆9781億 | +4.15% | 16.58 | 1.1 |
| 03/24 | 1,956 | 1,963 | 1,937 | 1,956 | +0.1% | 3,480,100 | 2兆9750億 | +4.6% | 16.56 | 1.1 |
| 03/21 | 1,945 | 1,967 | 1,941 | 1,954 | +0.26% | 6,086,900 | 2兆9720億 | +5.11% | 16.54 | 1.1 |
| 03/19 | 1,955 | 1,971 | 1,949 | 1,949 | -0.46% | 2,978,900 | 2兆9644億 | +5.58% | 16.5 | 1.1 |
| 03/18 | 1,959 | 1,978 | 1,953 | 1,958 | +1.71% | 4,781,200 | 2兆9781億 | +6.76% | 16.58 | 1.1 |
| 03/17 | 1,899 | 1,933 | 1,895 | 1,925 | +0.89% | 4,577,000 | 2兆9279億 | +5.65% | 16.3 | 1.08 |
| 03/14 | 1,910 | 1,920 | 1,897 | 1,908 | -0.16% | 6,046,100 | 2兆9020億 | +5.41% | 16.15 | 1.07 |
| 03/13 | 1,930 | 1,933 | 1,907 | 1,911 | -0.88% | 4,715,500 | 2兆9066億 | +6.23% | 16.18 | 1.08 |
| 03/12 | 1,875 | 1,937 | 1,872 | 1,928 | +2.77% | 5,177,700 | 2兆9325億 | +7.77% | 16.32 | 1.09 |
| 03/11 | 1,901 | 1,909 | 1,853 | 1,876 | -1.68% | 7,992,400 | 2兆8534億 | +5.51% | 15.88 | 1.06 |
| 03/10 | 1,930 | 1,934 | 1,904 | 1,908 | -0.93% | 3,962,600 | 2兆9020億 | +7.8% | 16.15 | 1.07 |
| 03/07 | 1,900 | 1,931 | 1,882 | 1,926 | +0.89% | 5,974,100 | 2兆9294億 | +9.31% | 16.31 | 1.08 |
| 03/06 | 1,905 | 1,921 | 1,900 | 1,909 | +0.16% | 4,531,400 | 2兆9036億 | +8.96% | 16.16 | 1.07 |
| 03/05 | 1,891 | 1,926 | 1,885 | 1,906 | +0.69% | 5,452,800 | 2兆8990億 | +9.35% | 16.14 | 1.07 |
| 03/04 | 1,914 | 1,922 | 1,883 | 1,893 | -0.42% | 6,035,700 | 2兆8792億 | +9.17% | 16.03 | 1.07 |
| 03/03 | 1,885 | 1,916 | 1,882 | 1,901 | +2.04% | 8,443,700 | 2兆8914億 | +10.27% | 16.1 | 1.07 |
| 02/28 | 1,865 | 1,888 | 1,845 | 1,863 | +0.87% | 11,132,600 | 2兆8336億 | +8.82% | 15.77 | 1.05 |
| 02/27 | 1,823 | 1,854 | 1,809 | 1,847 | +1.21% | 5,165,200 | 2兆8093億 | +8.46% | 15.64 | 1.04 |
| 02/26 | 1,778 | 1,825 | 1,775 | 1,825 | +2.87% | 5,744,300 | 2兆7758億 | +7.8% | 15.45 | 1.03 |
| 02/25 | 1,758 | 1,777 | 1,754 | 1,774 | +0.68% | 4,482,900 | 2兆6982億 | +5.34% | 15.02 | 1 |
| 02/21 | 1,770 | 1,772 | 1,753 | 1,762 | -1.29% | 4,146,000 | 2兆6800億 | +5.13% | 14.92 | 0.99 |
| 02/20 | 1,800 | 1,801 | 1,773 | 1,785 | -0.83% | 4,294,700 | 2兆7150億 | +7.01% | 15.11 | 1.01 |
| 02/19 | 1,807 | 1,809 | 1,780 | 1,800 | 0% | 5,044,900 | 2兆7378億 | +8.37% | 15.24 | 1.01 |
| 02/18 | 1,811 | 1,813 | 1,782 | 1,800 | +0.61% | 5,504,500 | 2兆7378億 | +8.96% | 15.24 | 1.01 |
| 02/17 | 1,725 | 1,819 | 1,723 | 1,789 | +5.36% | 10,099,400 | 2兆7210億 | +8.75% | 15.15 | 1.01 |
| 02/14 | 1,669 | 1,756 | 1,639 | 1,698 | +0.77% | 14,400,700 | 2兆5826億 | +3.79% | 14.38 | 0.96 |
| 02/13 | 1,655 | 1,697 | 1,651 | 1,685 | +3.18% | 8,055,700 | 2兆5629億 | +3.31% | 14.27 | 0.95 |
| 02/12 | 1,639 | 1,648 | 1,626 | 1,633 | -0.43% | 5,748,600 | 2兆4838億 | +0.31% | 13.83 | 0.92 |
| 02/10 | 1,638 | 1,650 | 1,631 | 1,640 | -0.61% | 3,614,800 | 2兆4944億 | +0.8% | 13.89 | 0.92 |
| 02/07 | 1,637 | 1,654 | 1,633 | 1,650 | +0.79% | 4,783,100 | 2兆5096億 | +1.35% | 13.97 | 0.93 |
| 02/06 | 1,631 | 1,643 | 1,626 | 1,637 | -0.12% | 3,433,200 | 2兆4898億 | +0.55% | 13.86 | 0.92 |
| 02/05 | 1,639 | 1,648 | 1,630 | 1,639 | 0% | 3,504,800 | 2兆4929億 | +0.55% | 13.88 | 0.92 |
| 02/04 | 1,675 | 1,676 | 1,636 | 1,639 | -1.27% | 4,196,100 | 2兆4929億 | +0.55% | 13.88 | 0.92 |
| 02/03 | 1,664 | 1,671 | 1,652 | 1,660 | -1.43% | 4,402,700 | 2兆5248億 | +1.78% | 14.05 | 0.93 |
| 01/31 | 1,693 | 1,698 | 1,679 | 1,684 | -0.88% | 3,450,800 | 2兆5613億 | +3.19% | 14.26 | 0.95 |
| 01/30 | 1,692 | 1,699 | 1,682 | 1,699 | +0.59% | 2,970,400 | 2兆5841億 | +4.17% | 14.39 | 0.96 |
| 01/29 | 1,691 | 1,698 | 1,686 | 1,689 | +0.06% | 2,816,800 | 2兆5689億 | +3.62% | 14.3 | 0.95 |
| 01/28 | 1,688 | 1,715 | 1,685 | 1,688 | +1.32% | 5,898,500 | 2兆5674億 | +3.69% | 14.29 | 0.95 |
| 01/27 | 1,667 | 1,674 | 1,659 | 1,666 | +1.4% | 4,062,200 | 2兆5340億 | +2.46% | 14.11 | 0.94 |
| 01/24 | 1,623 | 1,658 | 1,618 | 1,643 | +1.67% | 5,163,200 | 2兆4990億 | +1.05% | 13.91 | 0.93 |
| 01/23 | 1,606 | 1,618 | 1,589 | 1,616 | -0.12% | 4,649,900 | 2兆4579億 | -0.68% | 13.68 | 0.91 |
| 01/22 | 1,606 | 1,622 | 1,606 | 1,618 | +0.75% | 4,554,900 | 2兆4609億 | -0.68% | 13.7 | 0.91 |
| 01/21 | 1,617 | 1,617 | 1,592 | 1,606 | +1.13% | 3,890,900 | 2兆4427億 | -1.41% | 13.6 | 0.9 |
| 01/20 | 1,587 | 1,596 | 1,579 | 1,588 | +0.44% | 3,332,200 | 2兆4153億 | -2.58% | 13.45 | 0.89 |
| 01/17 | 1,567 | 1,581 | 1,563 | 1,581 | +0.13% | 6,582,300 | 2兆4047億 | -3.13% | 13.39 | 0.89 |
| 01/16 | 1,582 | 1,586 | 1,574 | 1,579 | -0.88% | 4,204,400 | 2兆4016億 | -3.31% | 13.37 | 0.89 |
| 01/15 | 1,604 | 1,604 | 1,579 | 1,593 | +0.31% | 3,820,100 | 2兆4229億 | -2.51% | 13.49 | 0.9 |
| 01/14 | 1,610 | 1,614 | 1,570 | 1,588 | -1.12% | 4,624,000 | 2兆4153億 | -2.87% | 13.45 | 0.89 |
| 01/10 | 1,599 | 1,617 | 1,593 | 1,606 | +1.39% | 7,363,000 | 2兆4427億 | -1.89% | 13.6 | 0.9 |
| 01/09 | 1,581 | 1,590 | 1,568 | 1,584 | +0.51% | 4,868,000 | 2兆4092億 | -3.3% | 13.41 | 0.89 |
| 01/08 | 1,581 | 1,588 | 1,563 | 1,576 | -1.38% | 7,160,200 | 2兆3971億 | -3.9% | 13.34 | 0.89 |
| 01/07 | 1,613 | 1,623 | 1,592 | 1,598 | -0.75% | 5,344,500 | 2兆4305億 | -2.68% | 13.53 | 0.9 |
| 01/06 | 1,645 | 1,647 | 1,592 | 1,610 | -2.84% | 9,415,800 | 2兆4488億 | -1.89% | 13.63 | 0.91 |
| 2024 | ||||||||||
| 12/30 | 1,666 | 1,672 | 1,651 | 1,657 | -0.42% | 2,882,100 | 2兆5203億 | +0.98% | 13.11 | 0.94 |
| 12/27 | 1,650 | 1,666 | 1,643 | 1,664 | -0.3% | 3,757,400 | 2兆5309億 | +1.53% | 13.17 | 0.95 |
| 12/26 | 1,658 | 1,672 | 1,656 | 1,669 | +0.6% | 3,401,600 | 2兆5385億 | +2.02% | 13.21 | 0.95 |
| 12/25 | 1,659 | 1,667 | 1,645 | 1,659 | -0.06% | 2,738,200 | 2兆5233億 | +1.53% | 13.13 | 0.94 |
| 12/24 | 1,673 | 1,680 | 1,657 | 1,660 | -0.72% | 2,141,400 | 2兆5248億 | +1.72% | 13.14 | 0.95 |
| 12/23 | 1,674 | 1,677 | 1,654 | 1,672 | +0.54% | 3,454,600 | 2兆5431億 | +2.51% | 13.23 | 0.95 |
| 12/20 | 1,671 | 1,688 | 1,663 | 1,663 | -0.12% | 9,647,100 | 2兆5294億 | +2.02% | 13.16 | 0.95 |
| 12/19 | 1,638 | 1,669 | 1,636 | 1,665 | +1.15% | 4,121,400 | 2兆5324億 | +2.08% | 13.18 | 0.95 |
| 12/18 | 1,649 | 1,662 | 1,646 | 1,646 | -0.12% | 4,126,800 | 2兆5035億 | +0.73% | 13.03 | 0.94 |
| 12/17 | 1,660 | 1,672 | 1,644 | 1,648 | -0.72% | 4,096,600 | 2兆5066億 | +0.61% | 13.04 | 0.94 |
| 12/16 | 1,663 | 1,669 | 1,653 | 1,660 | -0.06% | 3,581,000 | 2兆5248億 | +1.1% | 13.14 | 0.95 |
| 12/13 | 1,646 | 1,668 | 1,646 | 1,661 | -0.12% | 6,515,400 | 2兆5263億 | +0.85% | 13.14 | 0.95 |
| 12/12 | 1,650 | 1,670 | 1,643 | 1,663 | +1.71% | 6,783,800 | 2兆5294億 | +0.67% | 13.16 | 0.95 |
| 12/11 | 1,624 | 1,637 | 1,614 | 1,635 | +0.68% | 6,032,400 | 2兆4868億 | -1.39% | 12.94 | 0.93 |
| 12/10 | 1,640 | 1,640 | 1,613 | 1,624 | -0.25% | 4,245,000 | 2兆4701億 | -2.4% | 12.85 | 0.92 |
| 12/09 | 1,617 | 1,636 | 1,611 | 1,628 | +0.8% | 5,079,900 | 2兆4762億 | -2.57% | 12.88 | 0.93 |
| 12/06 | 1,622 | 1,623 | 1,602 | 1,615 | 0% | 4,622,700 | 2兆4564億 | -3.75% | 12.78 | 0.92 |
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 | 582 1,747 12/30 | 367 1,101 3/6 | 15,112,200 5,037,400 3/13 | - | - | 8283億8110万 12/30 |
| 2010年 12月期 | 610 1,830 2/4 | 476 1,427 7/20 | 20,351,100 6,783,700 2/8 | 8849億6055万 | 6900億7579万 | 7601億9562万 12/30 |
| 2011年 12月期 | 575 1,725 12/8 1,725 12/1 | 433 1,298 3/15 | 28,407,900 9,469,300 5/18 | 8341億8412万 | 6276億9333万 | 8167億7506万 12/30 |
| 2012年 12月期 | 648 1,944 10/5 | 542 1,625 6/4 | 14,591,100 4,863,700 3/13 | 9400億8924万 | 7858億2562万 | 8878億6206万 12/28 |
| 2013年 12月期 | 999 2,996 12/24 | 599 1,797 1/10 | 24,321,600 8,107,200 2/14 | 1兆4488億 | 8690億224万 | 1兆3700億 12/30 |
| 2014年 12月期 | 1,305 3,915 12/4 | 846 2,537 2/20 | 18,066,900 6,022,300 6/5 | 1兆8932億 | 1兆2268億 | 1兆7333億 12/30 |
| 2015年 12月期 | 1,465 4,395 8/11 4,395 8/10 | 1,169 3,508 9/8 | 12,526,500 4,175,500 7/30 | 2兆1253億 | 1兆6964億 | 1兆7391億 12/30 |
| 2016年 12月期 | 1,306 3,919 2/2 | 1,042 3,127 6/24 | 21,035,700 7,011,900 12/14 | 1兆8951億 | 1兆5121億 | 1兆6905億 12/30 |
| 2017年 12月期 | 1,942 5,827 12/18 | 1,222 3,666 1/23 | 14,148,900 4,716,300 10/5 | 2兆8178億 | 1兆7728億 | 2兆5604億 12/29 |
| 2018年 12月期 | 2,025 6,076 1/9 | 1,341 4,023 12/26 | 11,834,700 3,944,900 5/31 | 2兆9382億 | 1兆9454億 | 1兆9555億 12/28 |
| 2019年 12月期 | 1,859 5,578 10/16 | 1,390 4,171 1/15 | 18,124,200 6,041,400 7/22 | 2兆6974億 | 2兆170億 | 2兆2825億 12/30 |
| 2020年 12月期 | 1,733 5,200 2/12 | 1,002 3,006 3/19 | 63,138,300 21,046,100 9/15 | 2兆5146億 | 1兆4536億 | 2兆1510億 12/30 |
| 2021年 12月期 | 1,895 5,684 9/14 | 1,373 4,120 1/28 | 16,962,600 5,654,200 5/27 | 2兆8818億 | 2兆888億 | 2兆2666億 12/30 |
| 2022年 12月期 | 1,743 5,228 2/17 | 1,306 3,918 3/9 | 24,649,500 8,216,500 5/17 | 2兆6506億 | 1兆9864億 | 2兆870億 12/30 |
| 2023年 12月期 | 1,991 5,973 9/15 | 1,331 3,993 1/5 | 22,934,700 7,644,900 11/29 | 3兆283億 | 2兆244億 | 2兆6646億 12/29 |
| 2024年 12月期 | 2,000 6,001 5/21 | 1,525 4,575 8/5 | 17,578,500 5,859,500 7/30 | 3兆425億 | 2兆3195億 | 2兆4902億 12/30 |
| 最新 | 2,015 2025/5/9 | 4,887,200 | 3兆648億 | |||