時価総額
- 2009年12月30日
- 8278億9752万
- 2010年12月30日
- 7606億7920万
- 2011年12月30日
- 8172億5865万
- 2012年12月28日
- 8883億4564万
- 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
- 1兆7395億
- 2016年12月30日
- 1兆6905億
- 2017年12月29日
- 2兆5609億
- 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
- 2兆1505億
- 2021年12月30日
- 2兆2671億
- 2022年12月30日
- 2兆870億
- 2023年12月29日
- 2兆6641億
2023/11/29～2024/04/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/25 | 5,500 | 5,518 | 5,403 | 5,416 | -1.94% | 2,220,100 | 2兆7459億 | -1.38% | 14.41 | 1.12 |
| 04/24 | 5,500 | 5,570 | 5,470 | 5,523 | -0.34% | 2,391,400 | 2兆8001億 | +0.51% | 14.69 | 1.14 |
| 04/23 | 5,503 | 5,578 | 5,497 | 5,542 | +1.26% | 1,548,700 | 2兆8098億 | +0.86% | 14.74 | 1.14 |
| 04/22 | 5,350 | 5,496 | 5,350 | 5,473 | +3.28% | 2,010,200 | 2兆7748億 | -0.36% | 14.56 | 1.13 |
| 04/19 | 5,316 | 5,320 | 5,228 | 5,299 | -0.54% | 2,234,200 | 2兆6866億 | -3.44% | 14.09 | 1.09 |
| 04/18 | 5,325 | 5,362 | 5,298 | 5,328 | +0.06% | 1,482,500 | 2兆7013億 | -2.97% | 14.17 | 1.1 |
| 04/17 | 5,263 | 5,346 | 5,245 | 5,325 | +0.4% | 2,076,600 | 2兆6997億 | -2.99% | 14.16 | 1.1 |
| 04/16 | 5,370 | 5,372 | 5,291 | 5,304 | -3% | 2,237,900 | 2兆6891億 | -3.3% | 14.11 | 1.09 |
| 04/15 | 5,538 | 5,538 | 5,428 | 5,468 | -1.83% | 1,725,200 | 2兆7722億 | -0.24% | 14.54 | 1.13 |
| 04/12 | 5,503 | 5,596 | 5,483 | 5,570 | +1.22% | 1,312,100 | 2兆8240億 | +1.85% | 14.81 | 1.15 |
| 04/11 | 5,515 | 5,521 | 5,468 | 5,503 | -1.29% | 1,534,300 | 2兆7900億 | +0.9% | 14.64 | 1.13 |
| 04/10 | 5,632 | 5,647 | 5,563 | 5,575 | -1.19% | 1,217,000 | 2兆8265億 | +2.43% | 14.83 | 1.15 |
| 04/09 | 5,630 | 5,642 | 5,575 | 5,642 | +1.09% | 1,055,600 | 2兆8605億 | +4% | 15.01 | 1.16 |
| 04/08 | 5,562 | 5,633 | 5,560 | 5,581 | +0.87% | 1,554,300 | 2兆8295億 | +3.28% | 14.84 | 1.15 |
| 04/05 | 5,506 | 5,549 | 5,459 | 5,533 | +0.05% | 1,043,600 | 2兆8052億 | +2.69% | 14.72 | 1.14 |
| 04/04 | 5,564 | 5,593 | 5,525 | 5,530 | -0.27% | 1,380,200 | 2兆8037億 | +2.94% | 14.71 | 1.14 |
| 04/03 | 5,475 | 5,550 | 5,414 | 5,545 | +0.49% | 1,778,500 | 2兆8113億 | +3.51% | 14.75 | 1.14 |
| 04/02 | 5,570 | 5,632 | 5,506 | 5,518 | -0.77% | 1,526,100 | 2兆7976億 | +3.26% | 14.68 | 1.14 |
| 04/01 | 5,620 | 5,649 | 5,543 | 5,561 | -0.38% | 1,436,400 | 2兆8194億 | +4.22% | 14.79 | 1.15 |
| 03/29 | 5,521 | 5,602 | 5,501 | 5,582 | +0.69% | 2,172,200 | 2兆8300億 | +4.69% | 14.85 | 1.15 |
| 03/28 | 5,530 | 5,604 | 5,510 | 5,544 | -0.61% | 2,084,700 | 2兆8108億 | +4.09% | 14.75 | 1.14 |
| 03/27 | 5,481 | 5,594 | 5,476 | 5,578 | +2.11% | 1,996,000 | 2兆8280億 | +4.91% | 14.84 | 1.15 |
| 03/26 | 5,450 | 5,482 | 5,398 | 5,463 | +0.68% | 1,284,800 | 2兆7697億 | +2.94% | 14.53 | 1.12 |
| 03/25 | 5,482 | 5,499 | 5,424 | 5,426 | -0.62% | 1,393,000 | 2兆7510億 | +2.36% | 14.43 | 1.12 |
| 03/22 | 5,510 | 5,532 | 5,439 | 5,460 | -0.8% | 1,747,100 | 2兆7682億 | +3.08% | 14.52 | 1.12 |
| 03/21 | 5,549 | 5,573 | 5,471 | 5,504 | -0.51% | 1,810,100 | 2兆7905億 | +3.95% | 14.64 | 1.13 |
| 03/19 | 5,460 | 5,534 | 5,439 | 5,532 | +0.8% | 1,722,000 | 2兆8047億 | +4.38% | 14.71 | 1.14 |
| 03/18 | 5,400 | 5,498 | 5,366 | 5,488 | +2.52% | 2,103,900 | 2兆7824億 | +3.53% | 14.6 | 1.13 |
| 03/15 | 5,309 | 5,364 | 5,291 | 5,353 | -0.22% | 3,219,200 | 2兆7139億 | +0.94% | 14.24 | 1.1 |
| 03/14 | 5,317 | 5,396 | 5,314 | 5,365 | +1.57% | 2,519,400 | 2兆7200億 | +0.98% | 14.27 | 1.1 |
| 03/13 | 5,236 | 5,301 | 5,223 | 5,282 | +1.42% | 2,359,500 | 2兆6779億 | -0.73% | 14.05 | 1.09 |
| 03/12 | 5,222 | 5,225 | 5,181 | 5,208 | -0.27% | 1,573,300 | 2兆6404億 | -2.31% | 13.85 | 1.07 |
| 03/11 | 5,162 | 5,225 | 5,134 | 5,222 | +1.16% | 2,168,600 | 2兆6475億 | -2.26% | 13.89 | 1.08 |
| 03/08 | 5,214 | 5,214 | 5,118 | 5,162 | -0.73% | 2,396,600 | 2兆6171億 | -3.59% | 13.73 | 1.06 |
| 03/07 | 5,235 | 5,245 | 5,179 | 5,200 | -0.4% | 2,280,500 | 2兆6364億 | -3.13% | 13.83 | 1.07 |
| 03/06 | 5,144 | 5,232 | 5,120 | 5,221 | +1.81% | 2,385,600 | 2兆6470億 | -2.92% | 13.89 | 1.08 |
| 03/05 | 5,108 | 5,145 | 5,061 | 5,128 | +0.06% | 2,372,000 | 2兆5999億 | -4.84% | 13.64 | 1.06 |
| 03/04 | 5,205 | 5,244 | 5,122 | 5,125 | -0.68% | 2,502,700 | 2兆5983億 | -5.13% | 13.63 | 1.06 |
| 03/01 | 5,130 | 5,195 | 5,108 | 5,160 | +0.53% | 2,420,500 | 2兆6161億 | -4.73% | 13.72 | 1.06 |
| 02/29 | 5,167 | 5,187 | 5,087 | 5,133 | -0.6% | 2,739,400 | 2兆6024億 | -5.4% | 13.65 | 1.06 |
| 02/28 | 5,197 | 5,219 | 5,148 | 5,164 | -1.26% | 2,738,400 | 2兆6181億 | -5.13% | 13.73 | 1.06 |
| 02/27 | 5,222 | 5,266 | 5,195 | 5,230 | -1.53% | 3,245,900 | 2兆6516億 | -4.14% | 13.91 | 1.08 |
| 02/26 | 5,413 | 5,475 | 5,311 | 5,311 | -2.69% | 2,497,100 | 2兆6926億 | -2.89% | 14.13 | 1.09 |
| 02/22 | 5,445 | 5,483 | 5,415 | 5,458 | +0.44% | 1,952,900 | 2兆7672億 | -0.4% | 14.52 | 1.12 |
| 02/21 | 5,350 | 5,438 | 5,338 | 5,434 | +2.05% | 1,867,600 | 2兆7550億 | -0.95% | 14.45 | 1.12 |
| 02/20 | 5,350 | 5,394 | 5,302 | 5,325 | -0.04% | 1,422,700 | 2兆6997億 | -3.15% | 14.16 | 1.1 |
| 02/19 | 5,315 | 5,327 | 5,277 | 5,327 | +0.23% | 1,595,600 | 2兆7008億 | -3.39% | 14.17 | 1.1 |
| 02/16 | 5,347 | 5,373 | 5,245 | 5,315 | 0% | 2,454,400 | 2兆6947億 | -3.87% | 14.14 | 1.09 |
| 02/15 | 5,398 | 5,402 | 5,251 | 5,315 | -1.86% | 3,027,200 | 2兆6947億 | -4.01% | 14.14 | 1.09 |
| 02/14 | 5,434 | 5,504 | 5,382 | 5,416 | -3.87% | 3,295,300 | 2兆7459億 | -2.29% | 14.41 | 1.12 |
| 02/13 | 5,544 | 5,634 | 5,481 | 5,634 | +1.5% | 1,812,800 | 2兆8564億 | +1.64% | 14.98 | 1.16 |
| 02/09 | 5,540 | 5,576 | 5,495 | 5,551 | +0.14% | 1,504,800 | 2兆8143億 | +0.34% | 14.76 | 1.14 |
| 02/08 | 5,600 | 5,639 | 5,507 | 5,543 | -1.02% | 2,004,800 | 2兆8103億 | +0.34% | 14.74 | 1.14 |
| 02/07 | 5,600 | 5,609 | 5,535 | 5,600 | +0.9% | 2,188,900 | 2兆8392億 | +1.6% | 14.89 | 1.15 |
| 02/06 | 5,562 | 5,585 | 5,520 | 5,550 | 0% | 1,258,500 | 2兆8138億 | +0.96% | 14.76 | 1.14 |
| 02/05 | 5,532 | 5,554 | 5,497 | 5,550 | +1.02% | 959,400 | 2兆8138億 | +1.07% | 14.76 | 1.14 |
| 02/02 | 5,527 | 5,527 | 5,447 | 5,494 | -0.11% | 1,236,600 | 2兆7854億 | +0.18% | 14.61 | 1.13 |
| 02/01 | 5,438 | 5,515 | 5,425 | 5,500 | -0.18% | 1,444,500 | 2兆7885億 | +0.4% | 14.63 | 1.13 |
| 01/31 | 5,422 | 5,511 | 5,416 | 5,510 | +1.06% | 1,119,700 | 2兆7935億 | +0.69% | 14.66 | 1.13 |
| 01/30 | 5,482 | 5,513 | 5,450 | 5,452 | -1.07% | 1,242,800 | 2兆7641億 | -0.24% | 14.5 | 1.12 |
| 01/29 | 5,473 | 5,533 | 5,471 | 5,511 | +1.4% | 1,108,700 | 2兆7940億 | +0.9% | 14.66 | 1.13 |
| 01/26 | 5,523 | 5,531 | 5,428 | 5,435 | -0.71% | 1,701,700 | 2兆7555億 | -0.35% | 14.46 | 1.12 |
| 01/25 | 5,434 | 5,474 | 5,415 | 5,474 | +0.81% | 1,188,500 | 2兆7753億 | +0.53% | 14.56 | 1.13 |
| 01/24 | 5,524 | 5,525 | 5,428 | 5,430 | -1.95% | 1,455,500 | 2兆7530億 | -0.15% | 14.44 | 1.12 |
| 01/23 | 5,528 | 5,555 | 5,481 | 5,538 | +0.69% | 1,882,700 | 2兆8077億 | +1.88% | 14.73 | 1.14 |
| 01/22 | 5,500 | 5,519 | 5,441 | 5,500 | -1.03% | 2,431,000 | 2兆7885億 | +1.25% | 14.63 | 1.13 |
| 01/19 | 5,660 | 5,664 | 5,520 | 5,557 | -0.48% | 1,730,900 | 2兆8174億 | +2.3% | 14.78 | 1.14 |
| 01/18 | 5,590 | 5,629 | 5,578 | 5,584 | -0.55% | 1,170,600 | 2兆8311億 | +2.84% | 14.85 | 1.15 |
| 01/17 | 5,708 | 5,757 | 5,615 | 5,615 | -2.01% | 1,920,400 | 2兆8468億 | +3.5% | 14.93 | 1.16 |
| 01/16 | 5,750 | 5,770 | 5,713 | 5,730 | +0.26% | 1,290,500 | 2兆9051億 | +5.66% | 15.24 | 1.18 |
| 01/15 | 5,732 | 5,736 | 5,683 | 5,715 | +0.16% | 1,388,900 | 2兆8975億 | +5.48% | 15.2 | 1.18 |
| 01/12 | 5,659 | 5,710 | 5,600 | 5,706 | +3.37% | 3,066,100 | 2兆8929億 | +5.51% | 15.18 | 1.17 |
| 01/11 | 5,521 | 5,540 | 5,483 | 5,520 | +1.3% | 2,337,500 | 2兆7986億 | +2.26% | 14.68 | 1.14 |
| 01/10 | 5,435 | 5,458 | 5,403 | 5,449 | +0.57% | 2,171,000 | 2兆7626億 | +0.96% | 14.49 | 1.12 |
| 01/09 | 5,488 | 5,488 | 5,342 | 5,418 | +0.97% | 2,622,000 | 2兆7469億 | +0.39% | 14.41 | 1.12 |
| 01/05 | 5,370 | 5,375 | 5,304 | 5,366 | +0.47% | 2,147,400 | 2兆7205億 | -0.63% | 14.27 | 1.1 |
| 01/04 | 5,284 | 5,341 | 5,218 | 5,341 | +1.58% | 2,076,200 | 2兆7079億 | -1.15% | 14.21 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 5,215 | 5,283 | 5,214 | 5,258 | +0.57% | 1,549,000 | 2兆6658億 | -2.76% | 16.24 | 1.08 |
| 12/28 | 5,260 | 5,301 | 5,226 | 5,228 | -3.15% | 1,759,100 | 2兆6506億 | -3.49% | 16.14 | 1.08 |
| 12/27 | 5,394 | 5,408 | 5,363 | 5,398 | +0.63% | 1,968,900 | 2兆7368億 | -0.5% | 16.67 | 1.11 |
| 12/26 | 5,387 | 5,387 | 5,331 | 5,364 | +0.13% | 848,700 | 2兆7195億 | -1.16% | 16.56 | 1.1 |
| 12/25 | 5,345 | 5,378 | 5,331 | 5,357 | +0.39% | 760,000 | 2兆7160億 | -1.4% | 16.54 | 1.1 |
| 12/22 | 5,350 | 5,389 | 5,324 | 5,336 | -0.17% | 1,124,100 | 2兆7053億 | -1.93% | 16.48 | 1.1 |
| 12/21 | 5,349 | 5,362 | 5,328 | 5,345 | -0.61% | 894,000 | 2兆7099億 | -2.11% | 16.51 | 1.1 |
| 12/20 | 5,319 | 5,387 | 5,319 | 5,378 | +1.36% | 1,776,200 | 2兆7266億 | -1.92% | 16.61 | 1.11 |
| 12/19 | 5,220 | 5,319 | 5,215 | 5,306 | +2.04% | 1,406,200 | 2兆6901億 | -3.61% | 16.39 | 1.09 |
| 12/18 | 5,255 | 5,258 | 5,157 | 5,200 | -2.16% | 2,389,500 | 2兆6364億 | -5.92% | 16.06 | 1.07 |
| 12/15 | 5,366 | 5,371 | 5,289 | 5,315 | -0.95% | 2,421,200 | 2兆6947億 | -4.17% | 16.41 | 1.09 |
| 12/14 | 5,406 | 5,423 | 5,257 | 5,366 | -1.38% | 3,473,600 | 2兆7205億 | -3.49% | 16.57 | 1.1 |
| 12/13 | 5,528 | 5,529 | 5,424 | 5,441 | -1.4% | 1,751,000 | 2兆7586億 | -2.28% | 16.8 | 1.12 |
| 12/12 | 5,545 | 5,561 | 5,497 | 5,518 | +0.46% | 1,579,100 | 2兆7976億 | -1.02% | 17.04 | 1.14 |
| 12/11 | 5,498 | 5,524 | 5,475 | 5,493 | +0.51% | 1,261,500 | 2兆7849億 | -1.58% | 16.96 | 1.13 |
| 12/08 | 5,482 | 5,488 | 5,434 | 5,465 | -1.81% | 2,687,300 | 2兆7707億 | -2.11% | 16.88 | 1.13 |
| 12/07 | 5,600 | 5,600 | 5,513 | 5,566 | -0.5% | 2,528,800 | 2兆8219億 | -0.39% | 17.19 | 1.15 |
| 12/06 | 5,476 | 5,600 | 5,467 | 5,594 | +2.14% | 3,861,800 | 2兆8361億 | +0.2% | 17.28 | 1.15 |
| 12/05 | 5,479 | 5,542 | 5,460 | 5,477 | +0.66% | 2,127,700 | 2兆7768億 | -1.74% | 16.91 | 1.13 |
| 12/04 | 5,504 | 5,513 | 5,415 | 5,441 | -1.11% | 2,420,500 | 2兆7586億 | -2.32% | 16.8 | 1.12 |
| 12/01 | 5,490 | 5,528 | 5,473 | 5,502 | +0.86% | 3,239,700 | 2兆7895億 | -1.11% | 16.99 | 1.13 |
| 11/30 | 5,500 | 5,525 | 5,376 | 5,455 | -0.66% | 4,721,500 | 2兆7657億 | -1.87% | 16.85 | 1.12 |
| 11/29 | 5,410 | 5,555 | 5,403 | 5,491 | +0.75% | 7,644,900 | 2兆7839億 | -1.13% | 16.96 | 1.13 |
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 | 1,747 12/30 | 1,101 3/6 | 5,037,400 3/13 | - | - | 8278億9752万 12/30 |
| 2010年 12月期 | 1,830 2/4 | 1,427 7/20 | 6,783,700 2/8 | 8849億6055万 | 6900億7579万 | 7606億7920万 12/30 |
| 2011年 12月期 | 1,725 12/8 12/1 | 1,298 3/15 | 9,469,300 5/18 | 8341億8412万 | 6276億9333万 | 8172億5865万 12/30 |
| 2012年 12月期 | 1,944 10/5 | 1,625 6/4 | 4,863,700 3/13 | 9400億8924万 | 7858億2562万 | 8883億4564万 12/28 |
| 2013年 12月期 | 2,996 12/24 | 1,797 1/10 | 8,107,200 2/14 | 1兆4488億 | 8690億224万 | 1兆3700億 12/30 |
| 2014年 12月期 | 3,915 12/4 | 2,537 2/20 | 6,022,300 6/5 | 1兆8932億 | 1兆2268億 | 1兆7333億 12/30 |
| 2015年 12月期 | 4,395 8/11 8/10 | 3,508 9/8 | 4,175,500 7/30 | 2兆1253億 | 1兆6964億 | 1兆7395億 12/30 |
| 2016年 12月期 | 3,919 2/2 | 3,127 6/24 | 7,011,900 12/14 | 1兆8951億 | 1兆5121億 | 1兆6905億 12/30 |
| 2017年 12月期 | 5,827 12/18 | 3,666 1/23 | 4,716,300 10/5 | 2兆8178億 | 1兆7728億 | 2兆5609億 12/29 |
| 2018年 12月期 | 6,076 1/9 | 4,023 12/26 | 3,944,900 5/31 | 2兆9382億 | 1兆9454億 | 1兆9555億 12/28 |
| 2019年 12月期 | 5,578 10/16 | 4,171 1/15 | 6,041,400 7/22 | 2兆6974億 | 2兆170億 | 2兆2825億 12/30 |
| 2020年 12月期 | 5,200 2/12 | 3,006 3/19 | 21,046,100 9/15 | 2兆5146億 | 1兆4536億 | 2兆1505億 12/30 |
| 2021年 12月期 | 5,684 9/14 | 4,120 1/28 | 5,654,200 5/27 | 2兆8818億 | 2兆888億 | 2兆2671億 12/30 |
| 2022年 12月期 | 5,228 2/17 | 3,918 3/9 | 8,216,500 5/17 | 2兆6506億 | 1兆9864億 | 2兆870億 12/30 |
| 2023年 12月期 | 5,973 9/15 | 3,993 1/5 | 7,644,900 11/29 | 3兆283億 | 2兆244億 | 2兆6641億 12/29 |
| 最新 | 5,416 2024/4/25 | 2,220,100 | 2兆7459億 | |||