時価総額
2023/10/24～2024/03/22
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 |
| 03/22 | 3,970 | 3,984 | 3,957 | 3,978 | +0.51% | 4,879,000 | 7兆9560億 | +2.26% | 15.52 | 1.84 |
| 03/21 | 3,970 | 3,970 | 3,948 | 3,958 | +0.2% | 4,888,300 | 7兆9160億 | +1.8% | 15.44 | 1.83 |
| 03/19 | 3,900 | 3,950 | 3,892 | 3,950 | +1.26% | 5,209,200 | 7兆9000億 | +1.54% | 15.41 | 1.83 |
| 03/18 | 3,867 | 3,908 | 3,860 | 3,901 | +1.4% | 4,913,900 | 7兆8020億 | +0.28% | 15.22 | 1.81 |
| 03/15 | 3,860 | 3,879 | 3,847 | 3,847 | -0.57% | 6,375,500 | 7兆6940億 | -1.13% | 15.01 | 1.78 |
| 03/14 | 3,829 | 3,869 | 3,821 | 3,869 | +0.81% | 3,261,800 | 7兆7380億 | -0.64% | 15.1 | 1.79 |
| 03/13 | 3,847 | 3,868 | 3,825 | 3,838 | +0.21% | 4,347,000 | 7兆6760億 | -1.51% | 14.98 | 1.78 |
| 03/12 | 3,806 | 3,830 | 3,796 | 3,830 | +0.16% | 5,263,300 | 7兆6600億 | -1.79% | 14.94 | 1.78 |
| 03/11 | 3,847 | 3,848 | 3,795 | 3,824 | -1.04% | 7,305,100 | 7兆6480億 | -2.02% | 14.92 | 1.77 |
| 03/08 | 3,850 | 3,873 | 3,842 | 3,864 | +0.13% | 5,325,300 | 7兆7280億 | -1.1% | 15.08 | 1.79 |
| 03/07 | 3,879 | 3,890 | 3,852 | 3,859 | -0.28% | 5,031,900 | 7兆7180億 | -1.25% | 15.06 | 1.79 |
| 03/06 | 3,876 | 3,888 | 3,864 | 3,870 | -0.05% | 4,546,300 | 7兆7400億 | -0.95% | 15.1 | 1.79 |
| 03/05 | 3,841 | 3,879 | 3,840 | 3,872 | +0.89% | 3,981,000 | 7兆7440億 | -0.82% | 15.11 | 1.79 |
| 03/04 | 3,878 | 3,882 | 3,837 | 3,838 | -1.06% | 6,779,200 | 7兆6760億 | -1.59% | 14.98 | 1.78 |
| 03/01 | 3,886 | 3,899 | 3,878 | 3,879 | -0.33% | 4,266,200 | 7兆7580億 | -0.51% | 15.13 | 1.8 |
| 02/29 | 3,884 | 3,901 | 3,874 | 3,892 | +0.15% | 4,444,700 | 7兆7840億 | -0.1% | 15.19 | 1.8 |
| 02/28 | 3,915 | 3,922 | 3,866 | 3,886 | -0.92% | 7,802,000 | 7兆7720億 | -0.18% | 15.16 | 1.8 |
| 02/27 | 3,923 | 3,942 | 3,915 | 3,922 | -0.43% | 4,013,800 | 7兆8440億 | +0.82% | 15.3 | 1.82 |
| 02/26 | 3,952 | 3,963 | 3,926 | 3,939 | -0.4% | 5,092,100 | 7兆8780億 | +1.39% | 15.37 | 1.83 |
| 02/22 | 3,933 | 3,955 | 3,923 | 3,955 | +1.02% | 6,605,700 | 7兆9100億 | +1.91% | 15.43 | 1.83 |
| 02/21 | 3,905 | 3,925 | 3,905 | 3,915 | +0.26% | 4,072,600 | 7兆8300億 | +1.03% | 15.28 | 1.81 |
| 02/20 | 3,918 | 3,934 | 3,902 | 3,905 | -0.18% | 3,816,300 | 7兆8100億 | +0.85% | 15.24 | 1.81 |
| 02/19 | 3,888 | 3,912 | 3,884 | 3,912 | +0.93% | 4,357,000 | 7兆8240億 | +1.14% | 15.26 | 1.81 |
| 02/16 | 3,884 | 3,908 | 3,876 | 3,876 | -0.1% | 6,207,300 | 7兆7520億 | +0.34% | 15.12 | 1.8 |
| 02/15 | 3,948 | 3,948 | 3,871 | 3,880 | -0.74% | 7,374,200 | 7兆7600億 | +0.52% | 15.14 | 1.8 |
| 02/14 | 3,946 | 3,956 | 3,867 | 3,909 | -2.95% | 14,648,000 | 7兆8180億 | +1.35% | 15.25 | 1.81 |
| 02/13 | 3,970 | 4,028 | 3,963 | 4,028 | +2.29% | 10,403,300 | 8兆560億 | +4.6% | 15.72 | 1.87 |
| 02/09 | 3,921 | 3,956 | 3,904 | 3,938 | +0.48% | 5,889,000 | 7兆8760億 | +2.55% | 15.37 | 1.83 |
| 02/08 | 3,930 | 3,933 | 3,901 | 3,919 | -0.51% | 5,056,400 | 7兆8380億 | +2.3% | 15.29 | 1.82 |
| 02/07 | 3,934 | 3,939 | 3,904 | 3,939 | +0.13% | 4,399,200 | 7兆8780億 | +3.12% | 15.37 | 1.83 |
| 02/06 | 3,917 | 3,969 | 3,916 | 3,934 | +0.28% | 6,186,900 | 7兆8680億 | +3.34% | 15.35 | 1.82 |
| 02/05 | 3,920 | 3,924 | 3,886 | 3,923 | +0.44% | 5,155,400 | 7兆8460億 | +3.29% | 15.31 | 1.82 |
| 02/02 | 3,911 | 3,915 | 3,872 | 3,906 | +0.08% | 5,510,700 | 7兆8120億 | +3.06% | 15.24 | 1.81 |
| 02/01 | 3,875 | 3,912 | 3,865 | 3,903 | +0.21% | 5,762,800 | 7兆8060億 | +3.14% | 15.23 | 1.81 |
| 01/31 | 3,828 | 3,895 | 3,818 | 3,895 | +1.64% | 9,430,200 | 7兆7900億 | +3.12% | 15.2 | 1.81 |
| 01/30 | 3,814 | 3,835 | 3,806 | 3,832 | +0.58% | 5,113,900 | 7兆6640億 | +1.64% | 14.95 | 1.78 |
| 01/29 | 3,791 | 3,813 | 3,786 | 3,810 | +1.2% | 4,956,100 | 7兆6200億 | +1.2% | 14.87 | 1.77 |
| 01/26 | 3,809 | 3,810 | 3,762 | 3,765 | -1.21% | 6,898,500 | 7兆5300億 | +0.08% | 14.69 | 1.75 |
| 01/25 | 3,815 | 3,825 | 3,801 | 3,811 | -0.03% | 4,512,300 | 7兆6220億 | +1.41% | 14.87 | 1.77 |
| 01/24 | 3,814 | 3,840 | 3,804 | 3,812 | -0.05% | 5,549,100 | 7兆6240億 | +1.55% | 14.87 | 1.77 |
| 01/23 | 3,800 | 3,837 | 3,795 | 3,814 | +0.34% | 7,029,500 | 7兆6280億 | +1.71% | 14.88 | 1.77 |
| 01/22 | 3,797 | 3,805 | 3,781 | 3,801 | +0.16% | 5,466,000 | 7兆6020億 | +1.44% | 14.83 | 1.76 |
| 01/19 | 3,845 | 3,845 | 3,786 | 3,795 | -1.17% | 8,945,200 | 7兆5900億 | +1.31% | 14.81 | 1.76 |
| 01/18 | 3,821 | 3,855 | 3,819 | 3,840 | +0.63% | 5,291,100 | 7兆6800億 | +2.54% | 14.98 | 1.78 |
| 01/17 | 3,839 | 3,881 | 3,810 | 3,816 | -0.26% | 11,330,200 | 7兆6320億 | +2% | 14.89 | 1.77 |
| 01/16 | 3,830 | 3,835 | 3,801 | 3,826 | -0.05% | 6,118,200 | 7兆6520億 | +2.24% | 14.93 | 1.77 |
| 01/15 | 3,790 | 3,828 | 3,787 | 3,828 | +1.14% | 9,817,700 | 7兆6560億 | +2.3% | 14.94 | 1.77 |
| 01/12 | 3,807 | 3,807 | 3,766 | 3,785 | -0.26% | 8,150,100 | 7兆5700億 | +1.18% | 14.77 | 1.75 |
| 01/11 | 3,814 | 3,828 | 3,790 | 3,795 | -0.13% | 7,185,100 | 7兆5900億 | +1.36% | 14.81 | 1.76 |
| 01/10 | 3,768 | 3,814 | 3,768 | 3,800 | +1.12% | 12,703,400 | 7兆6000億 | +1.44% | 14.83 | 1.76 |
| 01/09 | 3,776 | 3,792 | 3,743 | 3,758 | +0.03% | 7,872,400 | 7兆5160億 | +0.32% | 14.66 | 1.74 |
| 01/05 | 3,713 | 3,757 | 3,712 | 3,757 | +1.29% | 11,938,200 | 7兆5140億 | +0.27% | 14.66 | 1.74 |
| 01/04 | 3,645 | 3,710 | 3,629 | 3,709 | +1.76% | 13,498,500 | 7兆4180億 | -1.07% | 14.47 | 1.72 |
| 2023 |
| 12/29 | 3,612 | 3,662 | 3,612 | 3,645 | +0.91% | 8,824,600 | 7兆2900億 | -2.85% | 13.42 | 1.69 |
| 12/28 | 3,589 | 3,642 | 3,588 | 3,612 | -2.88% | 15,074,500 | 7兆2240億 | -3.89% | 13.3 | 1.67 |
| 12/27 | 3,732 | 3,749 | 3,704 | 3,719 | -0.21% | 14,454,700 | 7兆4380億 | -1.17% | 13.69 | 1.72 |
| 12/26 | 3,745 | 3,747 | 3,712 | 3,727 | -0.43% | 8,045,300 | 7兆4540億 | -0.96% | 13.72 | 1.73 |
| 12/25 | 3,735 | 3,750 | 3,732 | 3,743 | +0.56% | 5,495,200 | 7兆4860億 | -0.58% | 13.78 | 1.73 |
| 12/22 | 3,736 | 3,743 | 3,710 | 3,722 | -0.03% | 6,567,300 | 7兆4440億 | -1.17% | 13.7 | 1.73 |
| 12/21 | 3,695 | 3,730 | 3,686 | 3,723 | +0.22% | 5,937,400 | 7兆4460億 | -1.14% | 13.7 | 1.73 |
| 12/20 | 3,732 | 3,760 | 3,715 | 3,715 | -0.3% | 7,660,200 | 7兆4300億 | -1.38% | 13.67 | 1.72 |
| 12/19 | 3,697 | 3,747 | 3,674 | 3,726 | +1.58% | 6,002,900 | 7兆4520億 | -1.17% | 13.72 | 1.73 |
| 12/18 | 3,715 | 3,716 | 3,655 | 3,668 | -1.27% | 8,922,900 | 7兆3360億 | -2.73% | 13.5 | 1.7 |
| 12/15 | 3,696 | 3,748 | 3,690 | 3,715 | +0.41% | 8,826,000 | 7兆4300億 | -1.54% | 13.67 | 1.72 |
| 12/14 | 3,722 | 3,731 | 3,661 | 3,700 | -1.04% | 11,006,100 | 7兆4000億 | -1.88% | 13.62 | 1.71 |
| 12/13 | 3,788 | 3,788 | 3,736 | 3,739 | -0.95% | 7,009,900 | 7兆4780億 | -0.82% | 13.76 | 1.73 |
| 12/12 | 3,810 | 3,819 | 3,771 | 3,775 | -0.4% | 5,164,200 | 7兆5500億 | +0.21% | 13.9 | 1.75 |
| 12/11 | 3,771 | 3,795 | 3,752 | 3,790 | +1.28% | 6,575,700 | 7兆5800億 | +0.72% | 13.95 | 1.76 |
| 12/08 | 3,795 | 3,800 | 3,728 | 3,742 | -2.2% | 14,307,300 | 7兆4840億 | -0.43% | 13.77 | 1.73 |
| 12/07 | 3,831 | 3,854 | 3,817 | 3,826 | -0.42% | 7,244,000 | 7兆6520億 | +1.89% | 14.08 | 1.77 |
| 12/06 | 3,805 | 3,854 | 3,801 | 3,842 | +1.19% | 6,630,200 | 7兆6840億 | +2.64% | 14.14 | 1.78 |
| 12/05 | 3,835 | 3,848 | 3,797 | 3,797 | -1.25% | 8,736,600 | 7兆5940億 | +1.88% | 13.98 | 1.76 |
| 12/04 | 3,855 | 3,858 | 3,827 | 3,845 | -0.16% | 6,417,000 | 7兆6900億 | +3.5% | 14.15 | 1.78 |
| 12/01 | 3,809 | 3,854 | 3,809 | 3,851 | +1.32% | 8,721,200 | 7兆7020億 | +4.11% | 14.18 | 1.78 |
| 11/30 | 3,768 | 3,804 | 3,755 | 3,801 | +0.61% | 8,211,000 | 7兆6020億 | +3.18% | 13.99 | 1.76 |
| 11/29 | 3,795 | 3,802 | 3,767 | 3,778 | -0.66% | 5,198,300 | 7兆5560億 | +2.97% | 13.91 | 1.75 |
| 11/28 | 3,805 | 3,809 | 3,788 | 3,803 | +0.11% | 4,505,100 | 7兆6060億 | +4.05% | 14 | 1.76 |
| 11/27 | 3,795 | 3,817 | 3,787 | 3,799 | +0.45% | 6,793,800 | 7兆5980億 | +4.37% | 13.98 | 1.76 |
| 11/24 | 3,777 | 3,790 | 3,765 | 3,782 | +0.67% | 4,725,200 | 7兆5640億 | +4.33% | 13.92 | 1.75 |
| 11/22 | 3,702 | 3,771 | 3,696 | 3,757 | +1.05% | 6,487,500 | 7兆5140億 | +4.01% | 13.83 | 1.74 |
| 11/21 | 3,758 | 3,758 | 3,715 | 3,718 | -1.06% | 6,912,000 | 7兆4360億 | +3.36% | 13.69 | 1.72 |
| 11/20 | 3,775 | 3,781 | 3,750 | 3,758 | -0.45% | 5,113,800 | 7兆5160億 | +4.85% | 13.83 | 1.74 |
| 11/17 | 3,751 | 3,780 | 3,740 | 3,775 | +1.23% | 6,214,800 | 7兆5500億 | +5.74% | 13.9 | 1.75 |
| 11/16 | 3,749 | 3,770 | 3,725 | 3,729 | -0.56% | 6,164,100 | 7兆4580億 | +4.87% | 13.73 | 1.73 |
| 11/15 | 3,800 | 3,809 | 3,746 | 3,750 | -0.98% | 9,520,900 | 7兆5000億 | +5.87% | 13.8 | 1.74 |
| 11/14 | 3,757 | 3,795 | 3,757 | 3,787 | +1.2% | 7,138,200 | 7兆5740億 | +7.37% | 13.94 | 1.76 |
| 11/13 | 3,735 | 3,751 | 3,722 | 3,742 | +0.59% | 6,079,700 | 7兆4840億 | +6.7% | 13.77 | 1.73 |
| 11/10 | 3,670 | 3,725 | 3,666 | 3,720 | +1.2% | 7,005,600 | 7兆4400億 | +6.68% | 13.69 | 1.72 |
| 11/09 | 3,657 | 3,679 | 3,633 | 3,676 | +0.52% | 4,927,600 | 7兆3520億 | +5.97% | 13.53 | 1.7 |
| 11/08 | 3,697 | 3,704 | 3,625 | 3,657 | -0.49% | 9,046,200 | 7兆3140億 | +5.69% | 13.46 | 1.7 |
| 11/07 | 3,697 | 3,735 | 3,668 | 3,675 | -0.16% | 8,229,200 | 7兆3500億 | +6.49% | 13.53 | 1.7 |
| 11/06 | 3,700 | 3,717 | 3,662 | 3,681 | +0.57% | 10,458,800 | 7兆3620億 | +6.94% | 13.55 | 1.71 |
| 11/02 | 3,672 | 3,683 | 3,641 | 3,660 | -0.05% | 8,850,600 | 7兆3200億 | +6.61% | 13.47 | 1.7 |
| 11/01 | 3,559 | 3,665 | 3,557 | 3,662 | +4% | 19,204,500 | 7兆3240億 | +6.95% | 13.48 | 1.7 |
| 10/31 | 3,470 | 3,532 | 3,456 | 3,521 | +1.91% | 11,632,600 | 7兆420億 | +3.1% | 12.96 | 1.63 |
| 10/30 | 3,484 | 3,484 | 3,438 | 3,455 | -0.86% | 7,732,400 | 6兆9100億 | +1.23% | 12.72 | 1.6 |
| 10/27 | 3,463 | 3,489 | 3,449 | 3,485 | +0.87% | 7,190,700 | 6兆9700億 | +2.14% | 12.83 | 1.62 |
| 10/26 | 3,453 | 3,475 | 3,442 | 3,455 | -0.37% | 5,288,000 | 6兆9100億 | +1.32% | 12.72 | 1.6 |
| 10/25 | 3,448 | 3,486 | 3,444 | 3,468 | +1.14% | 7,894,400 | 6兆9360億 | +1.73% | 12.77 | 1.61 |
| 10/24 | 3,434 | 3,449 | 3,384 | 3,429 | 0% | 7,877,000 | 6兆8580億 | +0.7% | 12.62 | 1.59 |
