時価総額
2023/10/18～2024/03/15
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 |
| 03/15 | 6,227 | 6,331 | 6,185 | 6,307 | +0.94% | 1,181,600 | 1兆8704億 | -0.17% | 43.62 | 2.21 |
| 03/14 | 6,398 | 6,398 | 6,221 | 6,248 | -3.7% | 1,605,500 | 1兆8529億 | -1.23% | 43.21 | 2.19 |
| 03/13 | 6,449 | 6,549 | 6,432 | 6,488 | +0.19% | 1,638,600 | 1兆9241億 | +2.4% | 44.87 | 2.27 |
| 03/12 | 6,385 | 6,486 | 6,307 | 6,476 | +1.63% | 1,482,700 | 1兆9205億 | +2% | 44.79 | 2.27 |
| 03/11 | 6,383 | 6,522 | 6,312 | 6,372 | +1.14% | 2,730,200 | 1兆8897億 | +0.16% | 44.07 | 2.23 |
| 03/08 | 6,170 | 6,383 | 6,124 | 6,300 | +3.79% | 3,246,900 | 1兆8683億 | -1.33% | 43.57 | 2.21 |
| 03/07 | 6,100 | 6,137 | 6,031 | 6,070 | -0.36% | 2,069,900 | 1兆8001億 | -5.35% | 41.98 | 2.13 |
| 03/06 | 6,095 | 6,141 | 6,055 | 6,092 | -0.03% | 1,419,700 | 1兆8066億 | -5.57% | 42.14 | 2.14 |
| 03/05 | 6,180 | 6,199 | 6,068 | 6,094 | -2.34% | 1,785,800 | 1兆8072億 | -6.09% | 42.15 | 2.14 |
| 03/04 | 6,248 | 6,288 | 6,191 | 6,240 | +0.47% | 1,209,800 | 1兆8505億 | -4.34% | 43.16 | 2.19 |
| 03/01 | 6,253 | 6,328 | 6,211 | 6,211 | -0.69% | 1,329,900 | 1兆8419億 | -5.19% | 42.96 | 2.18 |
| 02/29 | 6,281 | 6,290 | 6,213 | 6,254 | -0.98% | 1,387,200 | 1兆8547億 | -5.01% | 43.26 | 2.19 |
| 02/28 | 6,200 | 6,369 | 6,192 | 6,316 | +1.19% | 1,584,800 | 1兆8731億 | -4.51% | 43.68 | 2.21 |
| 02/27 | 6,219 | 6,267 | 6,186 | 6,242 | +0.05% | 1,246,800 | 1兆8511億 | -6.02% | 43.17 | 2.19 |
| 02/26 | 6,141 | 6,283 | 6,140 | 6,239 | +1.3% | 1,465,300 | 1兆8502億 | -6.5% | 43.15 | 2.19 |
| 02/22 | 6,170 | 6,190 | 6,131 | 6,159 | -0.63% | 1,534,500 | 1兆8265億 | -8.16% | 42.6 | 2.16 |
| 02/21 | 6,268 | 6,272 | 6,166 | 6,198 | -1.12% | 1,541,900 | 1兆8381億 | -8.15% | 42.87 | 2.17 |
| 02/20 | 6,265 | 6,309 | 6,241 | 6,268 | -0.46% | 1,312,500 | 1兆8588億 | -7.78% | 43.35 | 2.2 |
| 02/19 | 6,414 | 6,420 | 6,277 | 6,297 | -2.02% | 1,229,100 | 1兆8674億 | -8.05% | 43.55 | 2.21 |
| 02/16 | 6,360 | 6,469 | 6,336 | 6,427 | +2.02% | 1,519,000 | 1兆9060億 | -6.79% | 44.45 | 2.25 |
| 02/15 | 6,494 | 6,521 | 6,262 | 6,300 | -3.88% | 2,284,900 | 1兆8683億 | -9.29% | 43.57 | 2.21 |
| 02/14 | 6,662 | 6,667 | 6,492 | 6,554 | -1.97% | 1,459,100 | 1兆9436億 | -6.32% | 45.33 | 2.3 |
| 02/13 | 6,600 | 6,694 | 6,566 | 6,686 | +1.21% | 1,701,500 | 1兆9828億 | -4.81% | 46.24 | 2.34 |
| 02/09 | 6,538 | 6,629 | 6,494 | 6,606 | +1.6% | 1,725,300 | 1兆9591億 | -6.26% | 45.69 | 2.32 |
| 02/08 | 6,501 | 6,528 | 6,381 | 6,502 | -0.29% | 1,759,600 | 1兆9282億 | -8.03% | 44.97 | 2.28 |
| 02/07 | 6,379 | 6,595 | 6,374 | 6,521 | +0.65% | 2,541,000 | 1兆9339億 | -8.05% | 45.1 | 2.29 |
| 02/06 | 6,855 | 6,862 | 6,474 | 6,479 | -5.11% | 4,418,800 | 1兆9214億 | -8.91% | 44.81 | 2.27 |
| 02/05 | 6,813 | 6,856 | 6,750 | 6,828 | +0.41% | 1,398,600 | 2兆249億 | -4.3% | 47.23 | 2.39 |
| 02/02 | 6,940 | 6,953 | 6,791 | 6,800 | -1.93% | 1,904,500 | 2兆166億 | -4.79% | 47.03 | 2.38 |
| 02/01 | 6,970 | 6,999 | 6,915 | 6,934 | -0.91% | 1,356,900 | 2兆563億 | -3.02% | 47.96 | 2.43 |
| 01/31 | 6,993 | 7,030 | 6,937 | 6,998 | -0.3% | 1,498,800 | 2兆753億 | -2.15% | 48.4 | 2.45 |
| 01/30 | 7,091 | 7,151 | 7,019 | 7,019 | -0.31% | 1,306,400 | 2兆816億 | -1.82% | 48.55 | 2.46 |
| 01/29 | 7,011 | 7,090 | 6,994 | 7,041 | +1.24% | 1,125,500 | 2兆881億 | -1.55% | 48.7 | 2.47 |
| 01/26 | 6,988 | 7,034 | 6,947 | 6,955 | +0.06% | 1,026,000 | 2兆626億 | -2.78% | 48.1 | 2.44 |
| 01/25 | 6,997 | 7,036 | 6,897 | 6,951 | -0.91% | 1,303,900 | 2兆614億 | -2.92% | 48.08 | 2.44 |
| 01/24 | 6,993 | 7,038 | 6,961 | 7,015 | +0.06% | 1,255,000 | 2兆804億 | -2.16% | 48.52 | 2.46 |
| 01/23 | 7,056 | 7,117 | 6,997 | 7,011 | +0.03% | 1,378,900 | 2兆792億 | -2.42% | 48.49 | 2.46 |
| 01/22 | 7,000 | 7,039 | 6,971 | 7,009 | -0.11% | 1,670,200 | 2兆786億 | -2.65% | 48.48 | 2.46 |
| 01/19 | 7,092 | 7,130 | 6,991 | 7,017 | -0.89% | 1,959,900 | 2兆810億 | -2.84% | 48.53 | 2.46 |
| 01/18 | 7,164 | 7,172 | 7,068 | 7,080 | -1.67% | 1,499,100 | 2兆996億 | -2.28% | 48.97 | 2.48 |
| 01/17 | 7,400 | 7,428 | 7,190 | 7,200 | -3.11% | 2,036,200 | 2兆1352億 | -0.8% | 49.8 | 2.52 |
| 01/16 | 7,523 | 7,552 | 7,426 | 7,431 | -1.37% | 787,200 | 2兆2037億 | +2.23% | 51.4 | 2.6 |
| 01/15 | 7,473 | 7,598 | 7,466 | 7,534 | +0.74% | 1,008,400 | 2兆2343億 | +3.6% | 52.11 | 2.64 |
| 01/12 | 7,818 | 7,818 | 7,444 | 7,479 | -2.5% | 2,327,200 | 2兆2180億 | +2.9% | 51.73 | 2.62 |
| 01/11 | 7,585 | 7,691 | 7,583 | 7,671 | +1.28% | 1,585,100 | 2兆2749億 | +5.52% | 53.06 | 2.69 |
| 01/10 | 7,401 | 7,618 | 7,395 | 7,574 | +4.25% | 2,753,300 | 2兆2461億 | +4.17% | 52.39 | 2.65 |
| 01/09 | 7,288 | 7,297 | 7,209 | 7,265 | +0.07% | 1,155,300 | 2兆1545億 | -0.14% | 50.25 | 2.55 |
| 01/05 | 7,193 | 7,322 | 7,193 | 7,260 | +1.07% | 1,190,300 | 2兆1530億 | -0.38% | 50.21 | 2.54 |
| 01/04 | 7,099 | 7,183 | 7,006 | 7,183 | +1.86% | 1,179,700 | 2兆1302億 | -1.67% | 49.68 | 2.52 |
| 2023 |
| 12/29 | 7,048 | 7,053 | 6,996 | 7,052 | +0.06% | 832,600 | 2兆913億 | -3.73% | 48.78 | 2.47 |
| 12/28 | 7,000 | 7,057 | 6,970 | 7,048 | +0.53% | 787,400 | 2兆902億 | -4.16% | 48.75 | 2.47 |
| 12/27 | 7,015 | 7,064 | 6,986 | 7,011 | -0.06% | 1,363,600 | 2兆792億 | -5% | 48.49 | 2.46 |
| 12/26 | 7,002 | 7,043 | 6,997 | 7,015 | +0.39% | 743,700 | 2兆804億 | -5.33% | 48.52 | 2.46 |
| 12/25 | 7,040 | 7,060 | 6,985 | 6,988 | +0.07% | 537,000 | 2兆724億 | -6.05% | 48.33 | 2.45 |
| 12/22 | 6,965 | 7,033 | 6,961 | 6,983 | +0.55% | 903,500 | 2兆709億 | -6.52% | 48.3 | 2.45 |
| 12/21 | 6,971 | 7,003 | 6,863 | 6,945 | -1.77% | 1,613,000 | 2兆596億 | -7.4% | 48.04 | 2.43 |
| 12/20 | 7,170 | 7,280 | 7,070 | 7,070 | -0.51% | 1,513,500 | 2兆967億 | -6.22% | 48.9 | 2.48 |
| 12/19 | 7,040 | 7,120 | 7,014 | 7,106 | +0.04% | 991,400 | 2兆1074億 | -6.12% | 49.15 | 2.49 |
| 12/18 | 7,150 | 7,179 | 7,096 | 7,103 | -1.44% | 1,021,100 | 2兆1065億 | -6.56% | 49.13 | 2.49 |
| 12/15 | 7,322 | 7,350 | 7,207 | 7,207 | -2.29% | 1,745,700 | 2兆1373億 | -5.53% | 49.85 | 2.53 |
| 12/14 | 7,456 | 7,531 | 7,314 | 7,376 | -0.31% | 1,443,600 | 2兆1874億 | -3.72% | 51.02 | 2.59 |
| 12/13 | 7,513 | 7,619 | 7,394 | 7,399 | -2.18% | 1,619,300 | 2兆1942億 | -3.76% | 51.18 | 2.59 |
| 12/12 | 7,609 | 7,648 | 7,491 | 7,564 | -0.07% | 1,544,100 | 2兆2432億 | -1.79% | 52.32 | 2.65 |
| 12/11 | 7,460 | 7,578 | 7,436 | 7,569 | +1.99% | 1,137,000 | 2兆2447億 | -2.03% | 52.35 | 2.65 |
| 12/08 | 7,435 | 7,435 | 7,325 | 7,421 | -0.55% | 1,581,800 | 2兆2008億 | -4.22% | 51.33 | 2.6 |
| 12/07 | 7,555 | 7,578 | 7,445 | 7,462 | -0.81% | 1,294,300 | 2兆2129億 | -4.03% | 51.61 | 2.62 |
| 12/06 | 7,431 | 7,526 | 7,402 | 7,523 | +1.31% | 1,503,800 | 2兆2310億 | -3.49% | 52.03 | 2.64 |
| 12/05 | 7,517 | 7,517 | 7,421 | 7,426 | -1.25% | 1,255,800 | 2兆2023億 | -4.86% | 51.36 | 2.6 |
| 12/04 | 7,629 | 7,631 | 7,452 | 7,520 | -2.46% | 1,754,200 | 2兆2301億 | -3.95% | 52.01 | 2.64 |
| 12/01 | 7,767 | 7,777 | 7,688 | 7,710 | +0.5% | 1,041,200 | 2兆2865億 | -1.83% | 53.33 | 2.7 |
| 11/30 | 7,510 | 7,699 | 7,503 | 7,672 | +1% | 1,523,300 | 2兆2752億 | -2.55% | 53.06 | 2.69 |
| 11/29 | 7,603 | 7,648 | 7,586 | 7,596 | -0.9% | 635,500 | 2兆2527億 | -3.76% | 52.54 | 2.66 |
| 11/28 | 7,689 | 7,692 | 7,584 | 7,665 | -0.35% | 1,037,000 | 2兆2731億 | -3.15% | 53.02 | 2.69 |
| 11/27 | 7,820 | 7,826 | 7,674 | 7,692 | -1.08% | 690,000 | 2兆2811億 | -3.01% | 53.2 | 2.7 |
| 11/24 | 7,770 | 7,832 | 7,762 | 7,776 | +0.99% | 831,300 | 2兆3061億 | -2.18% | 53.78 | 2.73 |
| 11/22 | 7,720 | 7,765 | 7,700 | 7,700 | -0.75% | 787,000 | 2兆2835億 | -3.44% | 53.26 | 2.7 |
| 11/21 | 7,711 | 7,814 | 7,692 | 7,758 | +0.48% | 879,300 | 2兆3007億 | -2.95% | 53.66 | 2.72 |
| 11/20 | 7,751 | 7,819 | 7,715 | 7,721 | -0.9% | 745,000 | 2兆2897億 | -3.68% | 53.4 | 2.71 |
| 11/17 | 7,697 | 7,793 | 7,688 | 7,791 | +0.83% | 733,900 | 2兆3105億 | -3.05% | 53.89 | 2.73 |
| 11/16 | 7,886 | 7,896 | 7,727 | 7,727 | -2.3% | 1,142,300 | 2兆2915億 | -4.16% | 53.44 | 2.71 |
| 11/15 | 7,900 | 7,927 | 7,836 | 7,909 | +1.02% | 1,159,700 | 2兆3455億 | -2.15% | 54.7 | 2.77 |
| 11/14 | 7,911 | 7,954 | 7,805 | 7,829 | -1.24% | 958,200 | 2兆3218億 | -3.3% | 54.15 | 2.74 |
| 11/13 | 7,785 | 7,965 | 7,756 | 7,927 | +1.81% | 1,235,400 | 2兆3508億 | -2.27% | 54.83 | 2.78 |
| 11/10 | 7,900 | 7,957 | 7,786 | 7,786 | -2.81% | 1,586,300 | 2兆3090億 | -4.11% | 53.85 | 2.73 |
| 11/09 | 8,000 | 8,055 | 7,906 | 8,011 | -0.4% | 990,500 | 2兆3757億 | -1.51% | 55.41 | 2.81 |
| 11/08 | 7,911 | 8,120 | 7,851 | 8,043 | +3.79% | 2,409,300 | 2兆3852億 | -1.18% | 55.63 | 2.82 |
| 11/07 | 8,147 | 8,267 | 7,599 | 7,749 | -5.18% | 3,799,000 | 2兆2980億 | -4.91% | 53.6 | 2.72 |
| 11/06 | 8,227 | 8,255 | 8,142 | 8,172 | +0.59% | 940,500 | 2兆4235億 | +0.01% | 56.52 | 2.86 |
| 11/02 | 8,083 | 8,125 | 8,021 | 8,124 | +0.51% | 781,400 | 2兆4093億 | -0.65% | 56.19 | 2.85 |
| 11/01 | 8,059 | 8,088 | 7,964 | 8,083 | +1.53% | 1,062,100 | 2兆3971億 | -1.31% | 55.91 | 2.83 |
| 10/31 | 7,770 | 8,010 | 7,770 | 7,961 | +2.48% | 1,357,500 | 2兆3609億 | -2.86% | 55.06 | 2.79 |
| 10/30 | 7,950 | 7,952 | 7,746 | 7,768 | -3.4% | 1,422,100 | 2兆3037億 | -5.52% | 53.73 | 2.72 |
| 10/27 | 8,058 | 8,096 | 7,965 | 8,041 | -1.22% | 1,209,200 | 2兆3846億 | -2.55% | 55.62 | 2.82 |
| 10/26 | 8,220 | 8,224 | 8,081 | 8,140 | -0.4% | 1,131,900 | 2兆4140億 | -1.56% | 56.3 | 2.85 |
| 10/25 | 8,209 | 8,228 | 8,154 | 8,173 | -0.15% | 494,200 | 2兆4238億 | -1.49% | 56.53 | 2.86 |
| 10/24 | 8,100 | 8,226 | 8,047 | 8,185 | +0.84% | 1,030,300 | 2兆4274億 | -1.71% | 56.61 | 2.87 |
| 10/23 | 8,031 | 8,167 | 7,986 | 8,117 | +0.4% | 878,400 | 2兆4072億 | -2.9% | 56.14 | 2.85 |
| 10/20 | 8,138 | 8,149 | 8,044 | 8,085 | -0.85% | 738,400 | 2兆3977億 | -3.67% | 55.92 | 2.83 |
| 10/19 | 8,268 | 8,279 | 8,154 | 8,154 | -2.8% | 1,226,300 | 2兆4182億 | -3.24% | 56.4 | 2.86 |
| 10/18 | 8,218 | 8,419 | 8,162 | 8,389 | +2.07% | 1,122,700 | 2兆4879億 | -0.79% | 58.02 | 2.94 |
