時価総額
2023/09/25~2024/02/21
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 |
02/21 | 2,434 | 2,447 | 2,408 | 2,423 | -1.42% | 2,496,200 | 1兆2537億 | -4.98% | 8.99 | 1.45 |
02/20 | 2,430 | 2,465 | 2,405 | 2,458 | +1.65% | 2,153,300 | 1兆2718億 | -3.95% | 9.12 | 1.47 |
02/19 | 2,429 | 2,449 | 2,414 | 2,418 | -1.06% | 1,830,400 | 1兆2511億 | -5.84% | 8.97 | 1.45 |
02/16 | 2,412 | 2,448 | 2,398 | 2,444 | +2.56% | 1,841,500 | 1兆2645億 | -5.2% | 9.07 | 1.46 |
02/15 | 2,464 | 2,469 | 2,378 | 2,383 | -4.14% | 3,788,400 | 1兆2330億 | -7.85% | 8.84 | 1.43 |
02/14 | 2,508 | 2,509 | 2,466 | 2,486 | -1.35% | 2,507,400 | 1兆2863億 | -4.27% | 9.22 | 1.49 |
02/13 | 2,500 | 2,524 | 2,494 | 2,520 | +0.28% | 2,603,300 | 1兆3039億 | -3.15% | 9.35 | 1.51 |
02/09 | 2,504 | 2,525 | 2,486 | 2,513 | -0.71% | 2,326,200 | 1兆3002億 | -3.61% | 9.32 | 1.5 |
02/08 | 2,530 | 2,557 | 2,522 | 2,531 | +0.52% | 2,180,500 | 1兆3096億 | -3.1% | 9.39 | 1.52 |
02/07 | 2,562 | 2,586 | 2,518 | 2,518 | -0.51% | 2,476,700 | 1兆3028億 | -3.56% | 9.34 | 1.51 |
02/06 | 2,565 | 2,572 | 2,531 | 2,531 | -1.25% | 2,061,400 | 1兆3096億 | -3.06% | 9.39 | 1.52 |
02/05 | 2,535 | 2,577 | 2,532 | 2,563 | +1.1% | 2,051,700 | 1兆3261億 | -1.84% | 9.51 | 1.53 |
02/02 | 2,515 | 2,563 | 2,503 | 2,535 | +0.36% | 2,190,500 | 1兆3116億 | -2.76% | 9.4 | 1.52 |
02/01 | 2,595 | 2,607 | 2,525 | 2,526 | -5.46% | 4,954,600 | 1兆3070億 | -3.03% | 9.37 | 1.51 |
01/31 | 2,626 | 2,672 | 2,624 | 2,672 | +1.71% | 2,277,000 | 1兆3825億 | +2.65% | 9.91 | 1.6 |
01/30 | 2,647 | 2,658 | 2,616 | 2,627 | +0.27% | 1,543,600 | 1兆3592億 | +1.27% | 9.75 | 1.57 |
01/29 | 2,668 | 2,668 | 2,612 | 2,620 | -1.39% | 1,799,700 | 1兆3556億 | +1.2% | 9.72 | 1.57 |
01/26 | 2,648 | 2,661 | 2,613 | 2,657 | +1.41% | 2,140,000 | 1兆3747億 | +2.79% | 9.86 | 1.59 |
01/25 | 2,635 | 2,658 | 2,613 | 2,620 | -0.57% | 1,299,400 | 1兆3556億 | +1.63% | 9.72 | 1.57 |
01/24 | 2,650 | 2,675 | 2,620 | 2,635 | -1.24% | 1,838,500 | 1兆3634億 | +2.33% | 9.77 | 1.58 |
01/23 | 2,635 | 2,668 | 2,625 | 2,668 | +2.81% | 2,025,200 | 1兆3804億 | +3.77% | 9.9 | 1.6 |
01/22 | 2,565 | 2,595 | 2,550 | 2,595 | +1.84% | 1,496,700 | 1兆3427億 | +1.13% | 9.63 | 1.55 |
01/19 | 2,573 | 2,579 | 2,527 | 2,548 | -0.78% | 1,968,300 | 1兆3183億 | -0.74% | 9.45 | 1.53 |
01/18 | 2,662 | 2,664 | 2,554 | 2,568 | -4.21% | 3,064,800 | 1兆3287億 | -0.04% | 9.53 | 1.54 |
01/17 | 2,707 | 2,777 | 2,670 | 2,681 | +0.9% | 2,710,400 | 1兆3872億 | +4.4% | 9.95 | 1.61 |
01/16 | 2,668 | 2,680 | 2,654 | 2,657 | -0.93% | 1,035,000 | 1兆3747億 | +3.59% | 9.86 | 1.59 |
01/15 | 2,673 | 2,683 | 2,663 | 2,682 | +0.71% | 533,800 | 1兆3877億 | +4.52% | 9.95 | 1.61 |
01/12 | 2,688 | 2,695 | 2,652 | 2,663 | 0% | 1,035,200 | 1兆3779億 | +3.74% | 9.88 | 1.59 |
01/11 | 2,674 | 2,685 | 2,645 | 2,663 | +0.53% | 1,489,300 | 1兆3779億 | +3.66% | 9.88 | 1.59 |
01/10 | 2,625 | 2,665 | 2,620 | 2,649 | +1.15% | 1,329,300 | 1兆3706億 | +3.07% | 9.83 | 1.59 |
01/09 | 2,646 | 2,647 | 2,612 | 2,619 | -0.8% | 1,214,900 | 1兆3551億 | +1.79% | 9.72 | 1.57 |
01/05 | 2,638 | 2,640 | 2,617 | 2,640 | +0.46% | 1,020,800 | 1兆3660億 | +2.48% | 9.79 | 1.58 |
01/04 | 2,560 | 2,628 | 2,517 | 2,628 | +4.45% | 1,975,800 | 1兆3597億 | +1.86% | 9.75 | 1.57 |
2023 |
12/29 | 2,510 | 2,526 | 2,499 | 2,516 | -0.04% | 1,063,500 | 1兆3018億 | -2.74% | 9.41 | 1.53 |
12/28 | 2,518 | 2,527 | 2,499 | 2,517 | +0.12% | 640,700 | 1兆3023億 | -3.23% | 9.41 | 1.53 |
12/27 | 2,489 | 2,514 | 2,489 | 2,514 | +1.09% | 990,600 | 1兆3008億 | -3.75% | 9.4 | 1.53 |
12/26 | 2,483 | 2,509 | 2,479 | 2,487 | +0.28% | 921,100 | 1兆2868億 | -5.11% | 9.3 | 1.52 |
12/25 | 2,481 | 2,488 | 2,473 | 2,480 | +0.28% | 572,800 | 1兆2832億 | -5.78% | 9.27 | 1.51 |
12/22 | 2,457 | 2,473 | 2,455 | 2,473 | +0.9% | 1,141,200 | 1兆2795億 | -6.33% | 9.25 | 1.51 |
12/21 | 2,455 | 2,460 | 2,439 | 2,451 | -2.12% | 1,752,600 | 1兆2682億 | -7.44% | 9.16 | 1.49 |
12/20 | 2,510 | 2,518 | 2,496 | 2,504 | +0.16% | 1,222,300 | 1兆2956億 | -5.79% | 9.36 | 1.53 |
12/19 | 2,504 | 2,505 | 2,481 | 2,500 | +0.24% | 1,104,600 | 1兆2935億 | -6.12% | 9.35 | 1.52 |
12/18 | 2,512 | 2,518 | 2,462 | 2,494 | -1.89% | 1,620,600 | 1兆2904億 | -6.56% | 9.32 | 1.52 |
12/15 | 2,560 | 2,565 | 2,525 | 2,542 | +0.08% | 2,040,500 | 1兆3152億 | -4.97% | 9.5 | 1.55 |
12/14 | 2,561 | 2,572 | 2,526 | 2,540 | -0.27% | 1,226,000 | 1兆3142億 | -5.22% | 9.5 | 1.55 |
12/13 | 2,590 | 2,600 | 2,544 | 2,547 | -2.23% | 1,611,900 | 1兆3178億 | -5.14% | 9.52 | 1.55 |
12/12 | 2,612 | 2,635 | 2,605 | 2,605 | -0.04% | 1,356,500 | 1兆3478億 | -3.09% | 9.74 | 1.59 |
12/11 | 2,581 | 2,611 | 2,573 | 2,606 | +2.16% | 1,373,400 | 1兆3484億 | -3.01% | 9.74 | 1.59 |
12/08 | 2,546 | 2,577 | 2,464 | 2,551 | -1.73% | 3,348,400 | 1兆3199億 | -5.13% | 9.54 | 1.56 |
12/07 | 2,704 | 2,704 | 2,589 | 2,596 | -3.67% | 2,058,800 | 1兆3432億 | -3.49% | 9.71 | 1.58 |
12/06 | 2,703 | 2,708 | 2,683 | 2,695 | +0.04% | 1,445,900 | 1兆3944億 | +0.19% | 10.08 | 1.64 |
12/05 | 2,720 | 2,720 | 2,681 | 2,694 | -0.3% | 2,095,200 | 1兆3939億 | +0.37% | 10.07 | 1.64 |
12/04 | 2,675 | 2,711 | 2,667 | 2,702 | -0.22% | 1,268,900 | 1兆3980億 | +0.75% | 10.1 | 1.65 |
12/01 | 2,738 | 2,743 | 2,693 | 2,708 | -0.48% | 1,380,500 | 1兆4011億 | +1.08% | 10.12 | 1.65 |
11/30 | 2,690 | 2,723 | 2,676 | 2,721 | +1.08% | 3,236,200 | 1兆4079億 | +1.76% | 10.17 | 1.66 |
11/29 | 2,703 | 2,709 | 2,678 | 2,692 | -1.68% | 1,576,400 | 1兆3929億 | +0.82% | 10.07 | 1.64 |
11/28 | 2,795 | 2,800 | 2,731 | 2,738 | -2.67% | 1,853,000 | 1兆4167億 | +2.66% | 10.24 | 1.67 |
11/27 | 2,849 | 2,849 | 2,801 | 2,813 | -1.26% | 1,007,200 | 1兆4555億 | +5.63% | 10.52 | 1.72 |
11/24 | 2,830 | 2,849 | 2,812 | 2,849 | +1.71% | 1,294,500 | 1兆4741億 | +7.19% | 10.65 | 1.74 |
11/22 | 2,757 | 2,804 | 2,750 | 2,801 | +2.11% | 1,323,300 | 1兆4493億 | +5.54% | 10.47 | 1.71 |
11/21 | 2,753 | 2,754 | 2,715 | 2,743 | -0.33% | 1,356,500 | 1兆4192億 | +3.43% | 10.26 | 1.67 |
11/20 | 2,718 | 2,759 | 2,707 | 2,752 | +2.5% | 1,699,500 | 1兆4239億 | +3.69% | 10.29 | 1.68 |
11/17 | 2,659 | 2,685 | 2,643 | 2,685 | +0.64% | 1,451,400 | 1兆3892億 | +1.09% | 10.04 | 1.64 |
11/16 | 2,699 | 2,718 | 2,656 | 2,668 | -0.89% | 1,432,400 | 1兆3804億 | +0.26% | 9.98 | 1.63 |
11/15 | 2,678 | 2,695 | 2,669 | 2,692 | +2.09% | 1,844,700 | 1兆3929億 | +1.01% | 10.07 | 1.64 |
11/14 | 2,659 | 2,667 | 2,626 | 2,637 | -0.72% | 1,009,200 | 1兆3644億 | -1.24% | 9.86 | 1.61 |
11/13 | 2,635 | 2,665 | 2,635 | 2,656 | +0.53% | 1,070,800 | 1兆3742億 | -0.71% | 9.93 | 1.62 |
11/10 | 2,630 | 2,651 | 2,622 | 2,642 | -0.53% | 947,100 | 1兆3670億 | -1.38% | 9.88 | 1.61 |
11/09 | 2,680 | 2,691 | 2,642 | 2,656 | -0.86% | 1,124,900 | 1兆3742億 | -0.97% | 9.93 | 1.62 |
11/08 | 2,630 | 2,687 | 2,622 | 2,679 | +2.64% | 1,982,600 | 1兆3861億 | -0.3% | 10.02 | 1.63 |
11/07 | 2,610 | 2,636 | 2,600 | 2,610 | +0.35% | 1,990,800 | 1兆3504億 | -3.05% | 9.76 | 1.59 |
11/06 | 2,698 | 2,698 | 2,592 | 2,601 | -1.77% | 3,022,300 | 1兆3458億 | -3.77% | 9.72 | 1.59 |
11/02 | 2,561 | 2,657 | 2,543 | 2,648 | +3.4% | 3,380,300 | 1兆3701億 | -2.43% | 9.9 | 1.61 |
11/01 | 2,677 | 2,681 | 2,560 | 2,561 | -1.58% | 4,105,500 | 1兆3251億 | -5.91% | 9.58 | 1.56 |
10/31 | 2,566 | 2,620 | 2,566 | 2,602 | +1.76% | 2,489,600 | 1兆3463億 | -4.76% | 9.73 | 1.59 |
10/30 | 2,581 | 2,598 | 2,552 | 2,557 | -3.44% | 5,947,000 | 1兆3230億 | -6.75% | 9.56 | 1.56 |
10/27 | 2,608 | 2,650 | 2,591 | 2,648 | +1.53% | 1,750,200 | 1兆3701億 | -3.85% | 9.9 | 1.61 |
10/26 | 2,592 | 2,610 | 2,573 | 2,608 | +0.46% | 1,621,600 | 1兆3494億 | -5.61% | 9.75 | 1.59 |
10/25 | 2,605 | 2,618 | 2,589 | 2,596 | -0.46% | 1,471,200 | 1兆3432億 | -6.45% | 9.71 | 1.58 |
10/24 | 2,600 | 2,620 | 2,549 | 2,608 | -1.06% | 1,932,600 | 1兆3494億 | -6.46% | 9.75 | 1.59 |
10/23 | 2,642 | 2,657 | 2,626 | 2,636 | +0.15% | 1,474,400 | 1兆3639億 | -5.89% | 9.86 | 1.61 |
10/20 | 2,670 | 2,685 | 2,632 | 2,632 | -1.94% | 1,691,600 | 1兆3618億 | -6.4% | 9.84 | 1.61 |
10/19 | 2,713 | 2,735 | 2,683 | 2,684 | -2.01% | 1,057,200 | 1兆3887億 | -4.86% | 10.04 | 1.64 |
10/18 | 2,763 | 2,776 | 2,718 | 2,739 | -0.69% | 1,511,300 | 1兆4172億 | -3.18% | 10.24 | 1.67 |
10/17 | 2,794 | 2,796 | 2,746 | 2,758 | -1.29% | 1,503,600 | 1兆4270億 | -2.68% | 10.31 | 1.68 |
10/16 | 2,801 | 2,807 | 2,778 | 2,794 | -0.04% | 1,430,800 | 1兆4456億 | -1.48% | 10.45 | 1.7 |
10/13 | 2,800 | 2,810 | 2,784 | 2,795 | -0.6% | 1,467,800 | 1兆4462億 | -1.41% | 10.45 | 1.7 |
10/12 | 2,785 | 2,813 | 2,785 | 2,812 | +1.04% | 1,326,000 | 1兆4549億 | -0.81% | 10.51 | 1.71 |
10/11 | 2,786 | 2,799 | 2,754 | 2,783 | -0.54% | 1,725,400 | 1兆4399億 | -1.76% | 10.41 | 1.7 |
10/10 | 2,800 | 2,830 | 2,776 | 2,798 | +0.54% | 2,132,100 | 1兆4477億 | -1.27% | 10.46 | 1.71 |
10/06 | 2,755 | 2,800 | 2,753 | 2,783 | +1.79% | 1,439,000 | 1兆4399億 | -1.73% | 10.41 | 1.7 |
10/05 | 2,705 | 2,742 | 2,673 | 2,734 | +0.33% | 1,699,700 | 1兆4146億 | -3.46% | 10.22 | 1.67 |
10/04 | 2,741 | 2,764 | 2,719 | 2,725 | -1.77% | 1,457,700 | 1兆4099億 | -3.81% | 10.19 | 1.66 |
10/03 | 2,818 | 2,818 | 2,759 | 2,774 | -1.7% | 1,323,000 | 1兆4353億 | -2.15% | 10.37 | 1.69 |
10/02 | 2,870 | 2,888 | 2,817 | 2,822 | -1.6% | 1,021,100 | 1兆4601億 | -0.46% | 10.55 | 1.72 |
09/29 | 2,859 | 2,894 | 2,842 | 2,868 | -0.35% | 2,229,000 | 1兆4839億 | +1.24% | 10.94 | 1.8 |
09/28 | 2,795 | 2,887 | 2,787 | 2,878 | +1.09% | 1,755,500 | 1兆4891億 | +1.73% | 10.98 | 1.81 |
09/27 | 2,812 | 2,847 | 2,802 | 2,847 | +1.06% | 1,742,200 | 1兆4731億 | +0.81% | 10.86 | 1.79 |
09/26 | 2,834 | 2,851 | 2,817 | 2,817 | -1.05% | 1,642,900 | 1兆4575億 | -0.18% | 10.75 | 1.77 |
09/25 | 2,872 | 2,877 | 2,833 | 2,847 | -0.8% | 1,523,900 | 1兆4731億 | +0.92% | 10.86 | 1.79 |