時価総額
- 2009年12月30日
- 75億7186万
- 2010年12月30日
- 118億9152万
- 2011年12月30日
- 245億3026万
- 2012年12月28日
- 847億1712万
- 2013年12月30日
- 1306億2614万
- 2014年12月30日
- 1507億6665万
- 2015年12月30日
- 4166億5095万
- 2016年12月30日
- 2964億3521万
- 2017年12月29日
- 4469億1540万
- 2018年12月28日
- 6750億972万
- 2019年12月30日
- 7263億8654万
- 2020年12月30日
- 1兆3041億
- 2021年12月30日
- 1兆299億
- 2022年12月30日
- 9227億4991万
- 2023年12月29日
- 7652億3617万
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 | 1,956 | 1,977 | 1,933 | 1,933 | +0.1% | 2,230,900 | 9691億1148万 | +4.32% | 38.27 | 10.83 |
| 04/24 | 1,900 | 1,936 | 1,890 | 1,931 | +2.6% | 2,015,800 | 9681億878万 | +4.43% | 38.23 | 10.82 |
| 04/23 | 1,902 | 1,927 | 1,844 | 1,882 | -1.72% | 2,290,900 | 9435億4258万 | +2.23% | 37.26 | 10.55 |
| 04/22 | 1,900 | 1,935 | 1,893 | 1,915 | +2.08% | 1,439,800 | 9600億8716万 | +4.42% | 37.91 | 10.73 |
| 04/19 | 1,908 | 1,928 | 1,821 | 1,876 | -2.7% | 2,927,800 | 9405億3447万 | +2.96% | 37.14 | 10.51 |
| 04/18 | 1,940 | 1,963 | 1,918 | 1,928 | -2.63% | 2,768,700 | 9666億472万 | +6.52% | 38.17 | 10.81 |
| 04/17 | 2,021 | 2,033 | 1,980 | 1,980 | -1.54% | 2,780,900 | 9926億7498万 | +10.24% | 39.2 | 11.1 |
| 04/16 | 2,000 | 2,018 | 1,983 | 2,011 | +2.39% | 2,892,100 | 1兆82億 | +13.04% | 39.81 | 11.27 |
| 04/15 | 1,996 | 2,007 | 1,927 | 1,964 | -2.63% | 2,259,400 | 9846億5336万 | +11.72% | 38.88 | 11.01 |
| 04/12 | 1,979 | 2,052 | 1,976 | 2,017 | +0.45% | 3,672,500 | 1兆112億 | +16.05% | 39.93 | 11.3 |
| 04/11 | 1,921 | 2,014 | 1,895 | 2,008 | +11.49% | 7,930,600 | 1兆67億 | +17.08% | 39.75 | 11.25 |
| 04/10 | 1,809 | 1,833 | 1,795 | 1,801 | +1.75% | 2,882,100 | 9029億3315万 | +6.44% | 35.66 | 10.09 |
| 04/09 | 1,773 | 1,785 | 1,764 | 1,770 | +0.68% | 2,359,500 | 8873億9127万 | +5.55% | 35.04 | 9.92 |
| 04/08 | 1,736 | 1,772 | 1,730 | 1,758 | +0.57% | 1,659,300 | 8813億7505万 | +5.65% | 34.8 | 9.85 |
| 04/05 | 1,723 | 1,765 | 1,703 | 1,748 | -0.63% | 2,551,800 | 8763億6154万 | +5.88% | 34.61 | 9.8 |
| 04/04 | 1,700 | 1,762 | 1,690 | 1,759 | +1.09% | 1,858,700 | 8818億7640万 | +7.39% | 34.82 | 9.86 |
| 04/03 | 1,726 | 1,747 | 1,700 | 1,740 | 0% | 2,046,100 | 8723億5074万 | +7.01% | 34.45 | 9.75 |
| 04/02 | 1,762 | 1,767 | 1,722 | 1,740 | -3.06% | 2,638,200 | 8723億5074万 | +7.61% | 34.45 | 9.75 |
| 04/01 | 1,817 | 1,821 | 1,792 | 1,795 | -1.27% | 1,882,300 | 8999億2504万 | +11.56% | 35.54 | 10.06 |
| 03/29 | 1,821 | 1,835 | 1,801 | 1,818 | +0.17% | 1,885,000 | 9114億5611万 | +13.84% | 35.99 | 10.19 |
| 03/28 | 1,788 | 1,832 | 1,779 | 1,815 | +1.23% | 2,606,000 | 9099億5206万 | +14.51% | 35.93 | 10.17 |
| 03/27 | 1,800 | 1,822 | 1,786 | 1,793 | -0.39% | 2,458,900 | 8989億2234万 | +13.91% | 35.5 | 10.05 |
| 03/26 | 1,780 | 1,823 | 1,777 | 1,800 | +2.62% | 2,487,400 | 9024億3180万 | +15.02% | 35.64 | 10.09 |
| 03/25 | 1,800 | 1,809 | 1,754 | 1,754 | -2.18% | 2,295,600 | 8793億6965万 | +12.8% | 34.73 | 9.83 |
| 03/22 | 1,823 | 1,832 | 1,768 | 1,793 | -1.65% | 2,984,600 | 8989億2234万 | +16.13% | 35.5 | 10.05 |
| 03/21 | 1,781 | 1,823 | 1,760 | 1,823 | +4.41% | 4,376,900 | 9139億6287万 | +19.23% | 36.09 | 10.22 |
| 03/19 | 1,714 | 1,750 | 1,703 | 1,746 | +2.83% | 4,148,400 | 8753億5884万 | +15.55% | 34.57 | 9.79 |
| 03/18 | 1,610 | 1,698 | 1,609 | 1,698 | +5.86% | 4,660,700 | 8512億9399万 | +13.5% | 33.62 | 9.52 |
| 03/15 | 1,591 | 1,608 | 1,574 | 1,604 | +0.82% | 2,895,500 | 8041億6700万 | +8.16% | 31.76 | 8.99 |
| 03/14 | 1,572 | 1,605 | 1,544 | 1,591 | +1.73% | 3,010,100 | 7976億4944万 | +7.86% | 31.5 | 8.92 |
| 03/13 | 1,563 | 1,582 | 1,547 | 1,564 | +0.06% | 3,947,900 | 7841億1296万 | +6.76% | 30.96 | 8.77 |
| 03/12 | 1,495 | 1,566 | 1,441 | 1,563 | +5.18% | 4,396,100 | 7836億1161万 | +7.05% | 30.94 | 8.76 |
| 03/11 | 1,450 | 1,491 | 1,445 | 1,486 | +1.99% | 2,276,600 | 7450億758万 | +2.13% | 29.42 | 8.33 |
| 03/08 | 1,435 | 1,466 | 1,422 | 1,457 | +0.62% | 1,680,600 | 7304億6840万 | +0.41% | 28.85 | 8.17 |
| 03/07 | 1,440 | 1,452 | 1,424 | 1,448 | +0.35% | 1,558,900 | 7259億5624万 | -0.07% | 28.67 | 8.12 |
| 03/06 | 1,414 | 1,479 | 1,410 | 1,443 | +2.05% | 2,822,200 | 7234億4949万 | -0.35% | 28.57 | 8.09 |
| 03/05 | 1,448 | 1,453 | 1,405 | 1,414 | -2.68% | 2,701,800 | 7089億1031万 | -2.35% | 27.99 | 7.93 |
| 03/04 | 1,450 | 1,487 | 1,447 | 1,453 | +1.89% | 2,768,400 | 7284億6300万 | +0.28% | 28.77 | 8.14 |
| 03/01 | 1,432 | 1,440 | 1,419 | 1,426 | -0.49% | 1,371,100 | 7149億2652万 | -1.59% | 28.23 | 7.99 |
| 02/29 | 1,441 | 1,447 | 1,417 | 1,433 | -1.04% | 2,834,500 | 7184億3598万 | -1.17% | 28.37 | 8.03 |
| 02/28 | 1,484 | 1,497 | 1,444 | 1,448 | -4.99% | 3,977,900 | 7259億5624万 | -0.21% | 28.67 | 8.12 |
| 02/27 | 1,534 | 1,542 | 1,511 | 1,524 | -0.07% | 1,483,900 | 7640億5892万 | +5.03% | 30.17 | 8.54 |
| 02/26 | 1,508 | 1,548 | 1,491 | 1,525 | +2.07% | 3,906,900 | 7645億6027万 | +5.39% | 30.19 | 8.55 |
| 02/22 | 1,525 | 1,530 | 1,494 | 1,494 | -2.35% | 2,560,900 | 7490億1839万 | +3.53% | 29.58 | 8.37 |
| 02/21 | 1,520 | 1,536 | 1,494 | 1,530 | -0.65% | 3,079,100 | 7670億6703万 | +6.25% | 30.29 | 8.58 |
| 02/20 | 1,573 | 1,573 | 1,515 | 1,540 | -1.53% | 2,764,000 | 7720億8054万 | +7.24% | 30.49 | 8.63 |
| 02/19 | 1,554 | 1,581 | 1,539 | 1,564 | +1.43% | 4,620,600 | 7841億1296万 | +8.99% | 30.96 | 8.77 |
| 02/16 | 1,498 | 1,543 | 1,483 | 1,542 | +3.98% | 3,357,800 | 7730億8324万 | +7.53% | 30.53 | 8.64 |
| 02/15 | 1,439 | 1,483 | 1,434 | 1,483 | +4.81% | 3,438,900 | 7435億353万 | +3.49% | 29.36 | 8.31 |
| 02/14 | 1,399 | 1,423 | 1,389 | 1,415 | +2.69% | 3,099,900 | 7094億1166万 | -1.53% | 28.01 | 7.93 |
| 02/13 | 1,373 | 1,399 | 1,355 | 1,378 | +0.36% | 3,108,900 | 6908億6167万 | -4.57% | 27.28 | 7.72 |
| 02/09 | 1,394 | 1,409 | 1,370 | 1,373 | -1.08% | 2,341,900 | 6883億5492万 | -5.38% | 27.18 | 7.7 |
| 02/08 | 1,382 | 1,402 | 1,372 | 1,388 | +0.43% | 1,992,500 | 6958億7518万 | -4.8% | 27.48 | 7.78 |
| 02/07 | 1,387 | 1,399 | 1,368 | 1,382 | +1.62% | 2,647,000 | 6928億6708万 | -5.6% | 27.36 | 7.75 |
| 02/06 | 1,418 | 1,423 | 1,353 | 1,360 | -5.75% | 5,795,000 | 6818億3736万 | -7.55% | 26.93 | 7.62 |
| 02/05 | 1,460 | 1,517 | 1,427 | 1,443 | +1.48% | 6,806,200 | 7234億4949万 | -2.43% | 28.57 | 8.09 |
| 02/02 | 1,411 | 1,446 | 1,400 | 1,422 | +1.57% | 3,474,600 | 7129億2112万 | -3.98% | 28.15 | 7.97 |
| 02/01 | 1,376 | 1,403 | 1,365 | 1,400 | -0.07% | 2,276,400 | 7018億9140万 | -5.72% | 27.72 | 7.85 |
| 01/31 | 1,400 | 1,410 | 1,381 | 1,401 | -1.89% | 3,402,300 | 7023億9275万 | -5.91% | 27.74 | 7.85 |
| 01/30 | 1,443 | 1,449 | 1,416 | 1,428 | -0.35% | 1,675,000 | 7159億2922万 | -4.42% | 28.27 | 8 |
| 01/29 | 1,422 | 1,435 | 1,410 | 1,433 | -0.49% | 1,576,000 | 7184億3598万 | -4.34% | 28.37 | 8.03 |
| 01/26 | 1,444 | 1,453 | 1,428 | 1,440 | -0.28% | 1,468,500 | 7219億4544万 | -4.26% | 28.51 | 8.07 |
| 01/25 | 1,440 | 1,467 | 1,424 | 1,444 | -1.03% | 1,818,500 | 7239億5084万 | -4.31% | 28.59 | 8.09 |
| 01/24 | 1,461 | 1,478 | 1,456 | 1,459 | -0.41% | 1,652,000 | 7314億7110万 | -3.57% | 28.89 | 8.18 |
| 01/23 | 1,459 | 1,477 | 1,448 | 1,465 | +1.31% | 1,477,000 | 7344億7921万 | -3.24% | 29 | 8.21 |
| 01/22 | 1,417 | 1,450 | 1,417 | 1,446 | +1.26% | 2,096,800 | 7249億5354万 | -4.43% | 28.63 | 8.11 |
| 01/19 | 1,433 | 1,456 | 1,421 | 1,428 | +0.99% | 1,707,100 | 7159億2922万 | -5.68% | 28.27 | 8 |
| 01/18 | 1,401 | 1,422 | 1,387 | 1,414 | -0.28% | 2,393,800 | 7089億1031万 | -6.67% | 27.99 | 7.93 |
| 01/17 | 1,435 | 1,448 | 1,414 | 1,418 | -1.8% | 2,874,300 | 7109億1571万 | -6.46% | 28.07 | 7.95 |
| 01/16 | 1,511 | 1,519 | 1,439 | 1,444 | -4.18% | 3,762,700 | 7239億5084万 | -4.75% | 28.59 | 8.09 |
| 01/15 | 1,523 | 1,525 | 1,482 | 1,507 | -2.65% | 1,944,300 | 7555億3595万 | -0.66% | 29.84 | 8.45 |
| 01/12 | 1,529 | 1,557 | 1,504 | 1,548 | +2.25% | 2,215,600 | 7760億9134万 | +2.25% | 30.65 | 8.68 |
| 01/11 | 1,561 | 1,561 | 1,502 | 1,514 | -4.24% | 4,447,300 | 7590億4541万 | +0.13% | 29.97 | 8.49 |
| 01/10 | 1,561 | 1,600 | 1,561 | 1,581 | -0.25% | 1,575,200 | 7926億3593万 | +4.63% | 31.3 | 8.86 |
| 01/09 | 1,600 | 1,633 | 1,576 | 1,585 | +1.73% | 3,035,000 | 7946億4133万 | +5.18% | 31.38 | 8.88 |
| 01/05 | 1,561 | 1,569 | 1,547 | 1,558 | +0.52% | 1,563,000 | 7811億485万 | +3.59% | 30.85 | 8.73 |
| 01/04 | 1,511 | 1,552 | 1,494 | 1,550 | +0.65% | 2,007,500 | 7770億9405万 | +3.33% | 30.69 | 8.69 |
| 2023 | ||||||||||
| 12/29 | 1,523 | 1,542 | 1,519 | 1,540 | -0.52% | 1,216,500 | 7720億8054万 | +2.87% | 35.08 | 8.85 |
| 12/28 | 1,530 | 1,552 | 1,514 | 1,548 | 0% | 960,400 | 7760億9134万 | +3.55% | 35.26 | 8.9 |
| 12/27 | 1,519 | 1,551 | 1,519 | 1,548 | +2.18% | 1,453,100 | 7760億9134万 | +3.75% | 35.26 | 8.9 |
| 12/26 | 1,506 | 1,521 | 1,502 | 1,515 | +0.53% | 827,700 | 7595億4676万 | +1.61% | 34.51 | 8.71 |
| 12/25 | 1,530 | 1,533 | 1,498 | 1,507 | -0.33% | 776,900 | 7555億3595万 | +1.21% | 34.33 | 8.66 |
| 12/22 | 1,502 | 1,534 | 1,494 | 1,512 | -0.2% | 1,436,900 | 7580億4271万 | +1.68% | 34.44 | 8.69 |
| 12/21 | 1,503 | 1,520 | 1,493 | 1,515 | -1.81% | 1,823,900 | 7595億4676万 | +1.88% | 34.51 | 8.71 |
| 12/20 | 1,551 | 1,577 | 1,540 | 1,543 | -1.09% | 1,836,300 | 7735億8459万 | +3.63% | 35.15 | 8.87 |
| 12/19 | 1,502 | 1,562 | 1,477 | 1,560 | -0.89% | 2,421,900 | 7821億756万 | +4.98% | 35.54 | 8.97 |
| 12/18 | 1,567 | 1,587 | 1,559 | 1,574 | +1.09% | 3,246,200 | 7891億2647万 | +6.21% | 35.86 | 9.05 |
| 12/15 | 1,511 | 1,563 | 1,510 | 1,557 | +4.92% | 3,852,400 | 7806億350万 | +5.49% | 35.47 | 8.95 |
| 12/14 | 1,458 | 1,488 | 1,452 | 1,484 | +3.85% | 2,564,600 | 7440億488万 | +0.75% | 33.81 | 8.53 |
| 12/13 | 1,450 | 1,458 | 1,408 | 1,429 | -2.59% | 2,268,900 | 7164億3057万 | -2.86% | 32.55 | 8.22 |
| 12/12 | 1,466 | 1,480 | 1,447 | 1,467 | +0.14% | 1,799,500 | 7354億8191万 | -0.14% | 33.42 | 8.43 |
| 12/11 | 1,449 | 1,470 | 1,440 | 1,465 | +2.16% | 1,429,100 | 7344億7921万 | -0.27% | 33.37 | 8.42 |
| 12/08 | 1,428 | 1,452 | 1,425 | 1,434 | +1.13% | 2,462,700 | 7189億3733万 | -1.85% | 32.67 | 8.24 |
| 12/07 | 1,450 | 1,455 | 1,418 | 1,418 | -3.47% | 2,194,000 | 7109億1571万 | -2.34% | 32.3 | 8.15 |
| 12/06 | 1,445 | 1,474 | 1,438 | 1,469 | +2.01% | 2,106,100 | 7364億8461万 | +1.8% | 33.46 | 8.45 |
| 12/05 | 1,460 | 1,487 | 1,436 | 1,440 | -2.7% | 1,989,800 | 7219億4544万 | +0.56% | 32.8 | 8.28 |
| 12/04 | 1,485 | 1,503 | 1,463 | 1,480 | -0.8% | 1,538,000 | 7419億9948万 | +4.08% | 33.71 | 8.51 |
| 12/01 | 1,518 | 1,518 | 1,480 | 1,492 | -0.07% | 2,296,600 | 7480億1569万 | +5.74% | 33.99 | 8.58 |
| 11/30 | 1,500 | 1,504 | 1,469 | 1,493 | -0.27% | 2,809,000 | 7485億1704万 | +6.64% | 34.01 | 8.58 |
| 11/29 | 1,479 | 1,531 | 1,474 | 1,497 | +2.39% | 2,073,300 | 7505億2244万 | +7.78% | 34.1 | 8.61 |
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 | 7 1,850 8/13 | 0 201,304 5/13 191,000 5/12 他13件 | 33,865,947,136 826 2/17 | - | - | 75億7186万 12/30 |
| 2010年 12月期 | 26 835 12/17 844 12/16 他2件 | 4 1,268 3/15 1,255 3/12 他18件 | 57,113,600 223,100 2/3 | 501億445万 | 77億6412万 | 118億9152万 12/30 |
| 2011年 12月期 | 59 950 8/12 | 21 680 3/15 | 11,785,600 368,300 7/20 | 1123億9488万 | 402億2553万 | 245億3026万 12/30 |
| 2012年 12月期 | 183 2,929 12/19 | 48 775 1/27 | 14,204,800 887,800 1/30 | 3465億3116万 | 916億9056万 | 847億1712万 12/28 |
| 2013年 12月期 | 413 3,300 5/20 | 169 2,705 1/17 | 28,300,800 3,537,600 10/30 | 7808億4864万 | 3200億2963万 | 1306億2614万 12/30 |
| 2014年 12月期 | 398 3,180 7/23 | 230 1,839 2/4 | 11,806,400 1,475,800 1/30 | 1960億6671万 | 1130億2199万 | 1507億6665万 12/30 |
| 2015年 12月期 | 920 3,680 11/26 | 285 2,282 1/13 | 14,826,400 1,853,300 7/30 | 4574億8288万 | 1413億1513万 | 4166億5095万 12/30 |
| 2016年 12月期 | 1,006 4,025 6/10 | 514 2,057 2/12 | 10,622,000 2,655,500 12/13 | 5022億2581万 | 2560億9403万 | 2964億3521万 12/30 |
| 2017年 12月期 | 988 3,950 5/23 | 600 2,399 1/4 | 18,810,800 4,702,700 1/30 | 4944億1676万 | 2996億3557万 | 4469億1540万 12/29 |
| 2018年 12月期 | 1,685 3,370 10/4 | 809 3,235 3/5 | 19,431,600 9,715,800 11/30 | 8442億8070万 | 4052億2386万 | 6750億972万 12/28 |
| 2019年 12月期 | 1,670 3,340 10/31 | 1,086 2,172 5/21 2,172 1/31 | 11,309,600 5,654,800 1/31 | 8368億1629万 | 5441億7635万 | 7263億8654万 12/30 |
| 2020年 12月期 | 3,260 6,520 12/1 | 1,122 2,243 3/17 | 7,141,000 3,570,500 3/11 | 1兆6341億 | 5621億4783万 | 1兆3041億 12/30 |
| 2021年 12月期 | 3,470 6,940 2/22 | 2,031 12/20 | 7,797,800 3,898,900 2/3 | 1兆7393億 | 1兆180億 | 1兆299億 12/30 |
| 2022年 12月期 | 2,964 3/30 | 1,690 2/4 | 6,853,900 11/30 | 1兆4858億 | 8471億5475万 | 9227億4991万 12/30 |
| 2023年 12月期 | 2,124 4/28 | 1,147 10/31 | 11,052,800 10/11 | 1兆648億 | 5750億4959万 | 7652億3617万 12/29 |
| 最新 | 1,933 2024/4/25 | 2,230,900 | 9691億1148万 | |||