時価総額
2023/08/03～2023/12/27
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 |
|---|
| 2023 |
| 12/27 | 5,824 | 5,837 | 5,771 | 5,812 | +0.78% | 4,551,400 | 11兆7642億 | +9.62% | 22.41 | 2.74 |
| 12/26 | 5,730 | 5,790 | 5,728 | 5,767 | +0.3% | 2,873,300 | 11兆6731億 | +9.31% | 22.24 | 2.72 |
| 12/25 | 5,864 | 5,872 | 5,736 | 5,750 | -0.54% | 3,080,900 | 11兆6387億 | +9.48% | 22.17 | 2.71 |
| 12/22 | 5,680 | 5,798 | 5,680 | 5,781 | +2.96% | 7,449,600 | 11兆7014億 | +10.49% | 22.29 | 2.72 |
| 12/21 | 5,585 | 5,660 | 5,575 | 5,615 | -0.44% | 5,338,600 | 11兆3654億 | +7.86% | 21.65 | 2.64 |
| 12/20 | 5,473 | 5,698 | 5,473 | 5,640 | +4.08% | 8,898,600 | 11兆4160億 | +8.84% | 21.75 | 2.66 |
| 12/19 | 5,469 | 5,470 | 5,380 | 5,419 | -0.84% | 6,087,300 | 10兆9687億 | +5.24% | 20.89 | 2.55 |
| 12/18 | 5,528 | 5,530 | 5,422 | 5,465 | +0.11% | 6,212,600 | 11兆618億 | +6.63% | 21.07 | 2.57 |
| 12/15 | 5,432 | 5,565 | 5,391 | 5,459 | +5.51% | 12,539,100 | 11兆496億 | +7.04% | 21.05 | 2.57 |
| 12/14 | 5,129 | 5,195 | 5,101 | 5,174 | +3.48% | 7,314,200 | 10兆4728億 | +1.97% | 19.95 | 2.44 |
| 12/13 | 5,000 | 5,026 | 4,973 | 5,000 | +0.48% | 3,089,000 | 10兆1206億 | -1.17% | 19.28 | 2.36 |
| 12/12 | 4,995 | 5,008 | 4,942 | 4,976 | +1.04% | 3,314,200 | 10兆720億 | -1.52% | 19.19 | 2.34 |
| 12/11 | 4,990 | 4,997 | 4,914 | 4,925 | +0.61% | 4,035,000 | 9兆9688億 | -2.42% | 18.99 | 2.32 |
| 12/08 | 4,943 | 4,958 | 4,875 | 4,895 | -2.61% | 8,218,200 | 9兆9080億 | -2.92% | 18.87 | 2.31 |
| 12/07 | 5,141 | 5,144 | 5,015 | 5,026 | -3.36% | 5,159,900 | 10兆1732億 | -0.1% | 19.38 | 2.37 |
| 12/06 | 5,090 | 5,212 | 5,083 | 5,201 | +3.15% | 5,280,400 | 10兆5274億 | +3.83% | 20.05 | 2.45 |
| 12/05 | 5,108 | 5,134 | 5,010 | 5,042 | -2.48% | 7,554,500 | 10兆2056億 | +1.24% | 19.44 | 2.37 |
| 12/04 | 5,206 | 5,215 | 5,165 | 5,170 | -0.56% | 5,680,800 | 10兆4647億 | +4.42% | 19.93 | 2.44 |
| 12/01 | 5,200 | 5,234 | 5,174 | 5,199 | -0.25% | 3,812,300 | 10兆5234億 | +5.82% | 20.05 | 2.45 |
| 11/30 | 5,159 | 5,217 | 5,158 | 5,212 | +0.81% | 5,896,700 | 10兆5497億 | +6.87% | 20.1 | 2.45 |
| 11/29 | 5,142 | 5,192 | 5,124 | 5,170 | -0.67% | 3,942,100 | 10兆4647億 | +6.84% | 19.93 | 2.44 |
| 11/28 | 5,224 | 5,244 | 5,184 | 5,205 | -0.38% | 4,051,500 | 10兆5355億 | +8.37% | 20.07 | 2.45 |
| 11/27 | 5,233 | 5,248 | 5,185 | 5,225 | +0.02% | 3,795,300 | 10兆5760億 | +9.63% | 20.15 | 2.46 |
| 11/24 | 5,230 | 5,289 | 5,212 | 5,224 | +0.64% | 4,270,200 | 10兆5740億 | +10.4% | 20.14 | 2.46 |
| 11/22 | 5,152 | 5,222 | 5,148 | 5,191 | +0.31% | 3,097,800 | 10兆5072億 | +10.45% | 20.02 | 2.44 |
| 11/21 | 5,199 | 5,214 | 5,157 | 5,175 | +0.29% | 4,332,000 | 10兆4748億 | +10.81% | 19.95 | 2.44 |
| 11/20 | 5,233 | 5,252 | 5,160 | 5,160 | -1.68% | 5,110,100 | 10兆4444億 | +11.23% | 19.9 | 2.43 |
| 11/17 | 5,193 | 5,259 | 5,146 | 5,248 | +2.06% | 7,378,200 | 10兆6225億 | +13.79% | 20.24 | 2.47 |
| 11/16 | 5,020 | 5,142 | 5,015 | 5,142 | +2.92% | 8,058,800 | 10兆4080億 | +12.22% | 19.83 | 2.42 |
| 11/15 | 4,928 | 4,996 | 4,922 | 4,996 | +3.52% | 7,551,900 | 10兆1125億 | +9.78% | 19.26 | 2.35 |
| 11/14 | 4,885 | 4,885 | 4,789 | 4,826 | +0.19% | 3,478,500 | 9兆7684億 | +6.63% | 18.61 | 2.27 |
| 11/13 | 4,880 | 4,885 | 4,787 | 4,817 | -0.58% | 3,089,300 | 9兆7502億 | +6.95% | 18.57 | 2.27 |
| 11/10 | 4,780 | 4,846 | 4,773 | 4,845 | +0.62% | 4,613,400 | 9兆8068億 | +8.07% | 18.68 | 2.28 |
| 11/09 | 4,846 | 4,849 | 4,788 | 4,815 | +0.77% | 3,586,000 | 9兆7461億 | +8.01% | 18.57 | 2.27 |
| 11/08 | 4,851 | 4,854 | 4,764 | 4,778 | -1.5% | 5,929,200 | 9兆6712億 | +7.66% | 18.42 | 2.25 |
| 11/07 | 4,785 | 4,866 | 4,782 | 4,851 | +0.27% | 5,097,500 | 9兆8190億 | +9.73% | 18.7 | 2.28 |
| 11/06 | 4,876 | 4,892 | 4,776 | 4,838 | +0.67% | 9,111,900 | 9兆7927億 | +9.93% | 18.65 | 2.28 |
| 11/02 | 4,727 | 4,810 | 4,695 | 4,806 | +4.12% | 11,307,700 | 9兆7279億 | +9.73% | 18.53 | 2.26 |
| 11/01 | 4,596 | 4,641 | 4,566 | 4,616 | +3.31% | 7,288,400 | 9兆3433億 | +5.7% | 17.8 | 2.17 |
| 10/31 | 4,479 | 4,501 | 4,416 | 4,468 | -0.51% | 7,128,600 | 9兆437億 | +2.41% | 17.23 | 2.1 |
| 10/30 | 4,257 | 4,518 | 4,254 | 4,491 | +4.39% | 23,838,900 | 9兆903億 | +2.89% | 17.32 | 2.12 |
| 10/27 | 4,248 | 4,351 | 4,248 | 4,302 | +2.06% | 6,207,600 | 8兆7077億 | -1.49% | 16.59 | 2.03 |
| 10/26 | 4,272 | 4,279 | 4,198 | 4,215 | -2.27% | 5,952,900 | 8兆5316億 | -3.7% | 16.25 | 1.99 |
| 10/25 | 4,320 | 4,368 | 4,301 | 4,313 | +1.1% | 4,030,900 | 8兆7300億 | -1.78% | 16.63 | 2.03 |
| 10/24 | 4,301 | 4,302 | 4,214 | 4,266 | +0.26% | 6,756,700 | 8兆6349億 | -3.16% | 16.45 | 2.01 |
| 10/23 | 4,290 | 4,290 | 4,253 | 4,255 | -0.98% | 4,523,000 | 8兆6126億 | -3.78% | 16.41 | 2 |
| 10/20 | 4,333 | 4,338 | 4,285 | 4,297 | -1.58% | 4,718,200 | 8兆6976億 | -3.18% | 16.57 | 2.02 |
| 10/19 | 4,368 | 4,399 | 4,360 | 4,366 | -1.29% | 4,019,700 | 8兆8373億 | -1.87% | 16.83 | 2.06 |
| 10/18 | 4,425 | 4,449 | 4,418 | 4,423 | -0.34% | 3,187,900 | 8兆9526億 | -0.83% | 17.05 | 2.08 |
| 10/17 | 4,447 | 4,498 | 4,419 | 4,438 | +0.91% | 3,833,200 | 8兆9830億 | -0.63% | 17.11 | 2.09 |
| 10/16 | 4,418 | 4,446 | 4,388 | 4,398 | -2.01% | 5,462,500 | 8兆9020億 | -1.68% | 16.96 | 2.07 |
| 10/13 | 4,503 | 4,516 | 4,471 | 4,488 | -0.44% | 5,019,700 | 9兆842億 | +0.07% | 17.3 | 2.11 |
| 10/12 | 4,388 | 4,508 | 4,380 | 4,508 | +3.23% | 6,839,300 | 9兆1247億 | +0.24% | 17.38 | 2.12 |
| 10/11 | 4,372 | 4,383 | 4,349 | 4,367 | -0.02% | 5,372,400 | 8兆8393億 | -3.11% | 16.84 | 2.06 |
| 10/10 | 4,349 | 4,382 | 4,319 | 4,368 | +2.08% | 4,957,500 | 8兆8413億 | -3.34% | 16.84 | 2.06 |
| 10/06 | 4,287 | 4,323 | 4,276 | 4,279 | -0.21% | 5,724,400 | 8兆6612億 | -5.56% | 16.5 | 2.02 |
| 10/05 | 4,220 | 4,288 | 4,204 | 4,288 | +1.68% | 6,965,700 | 8兆6794億 | -5.68% | 16.53 | 2.02 |
| 10/04 | 4,200 | 4,244 | 4,190 | 4,217 | -2.14% | 7,150,700 | 8兆5357億 | -7.46% | 16.26 | 1.99 |
| 10/03 | 4,350 | 4,352 | 4,304 | 4,309 | -1.22% | 5,815,100 | 8兆7219億 | -5.71% | 16.61 | 2.03 |
| 10/02 | 4,366 | 4,419 | 4,343 | 4,362 | +0.44% | 6,423,300 | 8兆8292億 | -4.74% | 16.82 | 2.05 |
| 09/29 | 4,351 | 4,360 | 4,298 | 4,343 | +0.56% | 8,599,600 | 8兆7907億 | -5.26% | 16.85 | 2.08 |
| 09/28 | 4,422 | 4,429 | 4,290 | 4,319 | -3.4% | 9,376,700 | 8兆7421億 | -5.97% | 16.76 | 2.06 |
| 09/27 | 4,471 | 4,502 | 4,436 | 4,471 | -0.91% | 8,189,300 | 9兆498億 | -2.85% | 17.35 | 2.14 |
| 09/26 | 4,555 | 4,555 | 4,494 | 4,512 | -0.24% | 4,645,300 | 9兆1328億 | -2.04% | 17.51 | 2.16 |
| 09/25 | 4,558 | 4,560 | 4,498 | 4,523 | -0.31% | 4,383,300 | 9兆1551億 | -1.8% | 17.55 | 2.16 |
| 09/22 | 4,510 | 4,570 | 4,504 | 4,537 | -0.5% | 5,664,500 | 9兆1834億 | -1.5% | 17.61 | 2.17 |
| 09/21 | 4,550 | 4,576 | 4,543 | 4,560 | -0.31% | 5,531,800 | 9兆2300億 | -1.04% | 17.7 | 2.18 |
| 09/20 | 4,638 | 4,638 | 4,569 | 4,574 | -1.57% | 5,852,000 | 9兆2583億 | -0.72% | 17.75 | 2.19 |
| 09/19 | 4,693 | 4,701 | 4,613 | 4,647 | -1.25% | 6,101,200 | 9兆4060億 | +0.89% | 18.03 | 2.22 |
| 09/15 | 4,693 | 4,713 | 4,674 | 4,706 | +1.44% | 6,997,900 | 9兆5255億 | +2.26% | 18.26 | 2.25 |
| 09/14 | 4,610 | 4,658 | 4,608 | 4,639 | +1.22% | 5,016,300 | 9兆3899億 | +0.89% | 18 | 2.22 |
| 09/13 | 4,620 | 4,632 | 4,573 | 4,583 | -1.29% | 4,097,700 | 9兆2765億 | -0.26% | 17.78 | 2.19 |
| 09/12 | 4,617 | 4,656 | 4,597 | 4,643 | +1.42% | 4,174,000 | 9兆3980億 | +1.11% | 18.02 | 2.22 |
| 09/11 | 4,599 | 4,626 | 4,572 | 4,578 | -0.87% | 5,454,000 | 9兆2664億 | -0.26% | 17.77 | 2.19 |
| 09/08 | 4,693 | 4,724 | 4,615 | 4,618 | -1.7% | 9,005,600 | 9兆3473億 | +0.61% | 17.92 | 2.21 |
| 09/07 | 4,736 | 4,744 | 4,695 | 4,698 | -1.39% | 5,291,800 | 9兆5093億 | +2.38% | 18.23 | 2.24 |
| 09/06 | 4,783 | 4,802 | 4,746 | 4,764 | -0.27% | 5,058,200 | 9兆6429億 | +3.95% | 18.49 | 2.28 |
| 09/05 | 4,750 | 4,779 | 4,691 | 4,777 | +2.27% | 6,876,100 | 9兆6692億 | +4.3% | 18.54 | 2.28 |
| 09/04 | 4,665 | 4,671 | 4,620 | 4,671 | +0.56% | 3,197,900 | 9兆4546億 | +2.08% | 18.13 | 2.23 |
| 09/01 | 4,632 | 4,681 | 4,619 | 4,645 | -0.3% | 4,238,600 | 9兆4020億 | +1.6% | 18.03 | 2.22 |
| 08/31 | 4,580 | 4,679 | 4,568 | 4,659 | +1.68% | 6,713,100 | 9兆4303億 | +1.95% | 18.08 | 2.23 |
| 08/30 | 4,564 | 4,603 | 4,560 | 4,582 | +1.24% | 5,369,800 | 9兆2745億 | +0.31% | 17.78 | 2.19 |
| 08/29 | 4,548 | 4,551 | 4,516 | 4,526 | -0.18% | 4,184,600 | 9兆1611億 | -0.9% | 17.56 | 2.16 |
| 08/28 | 4,510 | 4,557 | 4,497 | 4,534 | +1.07% | 4,626,900 | 9兆1773億 | -0.77% | 17.59 | 2.17 |
| 08/25 | 4,503 | 4,507 | 4,482 | 4,486 | -1.88% | 7,240,400 | 9兆802億 | -1.8% | 17.41 | 2.14 |
| 08/24 | 4,589 | 4,602 | 4,549 | 4,572 | +0.48% | 4,404,300 | 9兆2542億 | -0.04% | 17.74 | 2.18 |
| 08/23 | 4,533 | 4,554 | 4,512 | 4,550 | -0.28% | 3,334,800 | 9兆2097億 | -0.66% | 17.66 | 2.17 |
| 08/22 | 4,552 | 4,566 | 4,525 | 4,563 | +1.24% | 3,194,100 | 9兆2360億 | -0.48% | 17.71 | 2.18 |
| 08/21 | 4,511 | 4,533 | 4,483 | 4,507 | -0.46% | 3,734,900 | 9兆1227億 | -1.79% | 17.49 | 2.15 |
| 08/18 | 4,534 | 4,546 | 4,503 | 4,528 | -1.44% | 4,514,300 | 9兆1652億 | -1.46% | 17.57 | 2.16 |
| 08/17 | 4,528 | 4,599 | 4,522 | 4,594 | +1.46% | 5,269,800 | 9兆2988億 | -0.02% | 17.83 | 2.19 |
| 08/16 | 4,540 | 4,558 | 4,511 | 4,528 | -0.68% | 4,584,600 | 9兆1652億 | -1.44% | 17.57 | 2.16 |
| 08/15 | 4,600 | 4,610 | 4,553 | 4,559 | +0.26% | 3,650,800 | 9兆2279億 | -0.83% | 17.69 | 2.18 |
| 08/14 | 4,629 | 4,629 | 4,532 | 4,547 | -1.2% | 3,913,500 | 9兆2036億 | -1.11% | 17.64 | 2.17 |
| 08/10 | 4,530 | 4,625 | 4,520 | 4,602 | +1.03% | 5,195,300 | 9兆3150億 | -0.04% | 17.86 | 2.2 |
| 08/09 | 4,510 | 4,574 | 4,510 | 4,555 | +1.02% | 6,700,200 | 9兆2198億 | -1.26% | 17.68 | 2.18 |
| 08/08 | 4,550 | 4,574 | 4,509 | 4,509 | -1.83% | 10,642,500 | 9兆1267億 | -2.53% | 17.5 | 2.15 |
| 08/07 | 4,540 | 4,596 | 4,523 | 4,593 | +0.17% | 3,946,700 | 9兆2967億 | -1.12% | 17.82 | 2.19 |
| 08/04 | 4,551 | 4,602 | 4,534 | 4,585 | -0.22% | 4,970,800 | 9兆2806億 | -1.44% | 17.79 | 2.19 |
| 08/03 | 4,510 | 4,616 | 4,503 | 4,595 | +0.88% | 7,230,600 | 9兆3008億 | -1.39% | 17.83 | 2.2 |
