時価総額
2023/08/22～2024/01/18
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 |
| 01/18 | 5,637 | 5,650 | 5,542 | 5,569 | -1.31% | 2,989,400 | 10兆1269億 | +4.15% | 75.89 | 9.61 |
| 01/17 | 5,656 | 5,765 | 5,594 | 5,643 | -0.72% | 5,384,200 | 10兆2615億 | +5.83% | 76.9 | 9.74 |
| 01/16 | 5,550 | 5,700 | 5,547 | 5,684 | +2.71% | 5,541,400 | 10兆3360億 | +6.94% | 77.46 | 9.81 |
| 01/15 | 5,554 | 5,561 | 5,468 | 5,534 | -0.22% | 3,370,100 | 10兆633億 | +4.53% | 75.42 | 9.55 |
| 01/12 | 5,538 | 5,547 | 5,459 | 5,546 | +1.54% | 4,239,600 | 10兆851億 | +5.14% | 75.58 | 9.57 |
| 01/11 | 5,500 | 5,532 | 5,413 | 5,462 | -0.07% | 4,540,500 | 9兆9323億 | +3.94% | 74.44 | 9.42 |
| 01/10 | 5,332 | 5,482 | 5,330 | 5,466 | +3.09% | 5,216,200 | 9兆9396億 | +4.31% | 74.49 | 9.43 |
| 01/09 | 5,300 | 5,349 | 5,277 | 5,302 | +0.53% | 2,604,100 | 9兆6414億 | +1.53% | 72.26 | 9.15 |
| 01/05 | 5,165 | 5,292 | 5,153 | 5,274 | +2.37% | 3,223,700 | 9兆5905億 | +1.23% | 71.87 | 9.1 |
| 01/04 | 5,238 | 5,240 | 5,106 | 5,152 | -1.89% | 3,583,200 | 9兆3686億 | -0.96% | 70.21 | 8.89 |
| 2023 |
| 12/29 | 5,261 | 5,309 | 5,223 | 5,251 | -0.17% | 2,361,400 | 9兆5486億 | +1.02% | 71.56 | 9.27 |
| 12/28 | 5,266 | 5,269 | 5,217 | 5,260 | -0.51% | 1,565,900 | 9兆5650億 | +1.29% | 71.68 | 9.29 |
| 12/27 | 5,250 | 5,292 | 5,241 | 5,287 | +0.84% | 2,334,500 | 9兆6141億 | +1.85% | 72.05 | 9.34 |
| 12/26 | 5,300 | 5,302 | 5,223 | 5,243 | -1.24% | 1,735,200 | 9兆5341億 | +1.1% | 71.45 | 9.26 |
| 12/25 | 5,275 | 5,312 | 5,266 | 5,309 | +0.89% | 1,172,800 | 9兆6541億 | +2.43% | 72.35 | 9.37 |
| 12/22 | 5,265 | 5,307 | 5,240 | 5,262 | -0.17% | 1,684,800 | 9兆5686億 | +1.6% | 71.71 | 9.29 |
| 12/21 | 5,263 | 5,289 | 5,227 | 5,271 | -0.72% | 1,794,600 | 9兆5850億 | +1.89% | 71.83 | 9.31 |
| 12/20 | 5,277 | 5,352 | 5,271 | 5,309 | +0.82% | 2,757,800 | 9兆6541億 | +2.79% | 72.35 | 9.37 |
| 12/19 | 5,232 | 5,266 | 5,173 | 5,266 | -0.32% | 2,383,800 | 9兆5759億 | +2.17% | 71.77 | 9.3 |
| 12/18 | 5,260 | 5,283 | 5,214 | 5,283 | +0.25% | 2,132,900 | 9兆6068億 | +2.64% | 72 | 9.33 |
| 12/15 | 5,271 | 5,284 | 5,231 | 5,270 | +1.4% | 3,045,400 | 9兆5832億 | +2.55% | 71.82 | 9.31 |
| 12/14 | 5,247 | 5,284 | 5,167 | 5,197 | -1.1% | 2,610,600 | 9兆4504億 | +1.27% | 70.83 | 9.18 |
| 12/13 | 5,302 | 5,360 | 5,231 | 5,255 | -0.32% | 3,533,400 | 9兆5559億 | +2.56% | 71.62 | 9.28 |
| 12/12 | 5,285 | 5,314 | 5,253 | 5,272 | -0.53% | 2,477,800 | 9兆5868億 | +3.01% | 71.85 | 9.31 |
| 12/11 | 5,212 | 5,311 | 5,191 | 5,300 | +1.71% | 3,937,000 | 9兆6377億 | +3.54% | 72.23 | 9.36 |
| 12/08 | 5,178 | 5,222 | 5,147 | 5,211 | +0.21% | 3,918,500 | 9兆4759億 | +1.86% | 71.02 | 9.2 |
| 12/07 | 5,157 | 5,203 | 5,143 | 5,200 | +0.42% | 2,971,900 | 9兆4559億 | +1.76% | 70.87 | 9.18 |
| 12/06 | 5,091 | 5,188 | 5,070 | 5,178 | +2.39% | 3,159,700 | 9兆4159億 | +1.59% | 70.57 | 9.14 |
| 12/05 | 5,044 | 5,085 | 5,030 | 5,057 | +0.24% | 2,143,300 | 9兆1959億 | -0.43% | 68.92 | 8.93 |
| 12/04 | 5,029 | 5,055 | 4,981 | 5,045 | -0.57% | 2,265,100 | 9兆1740億 | -0.39% | 68.75 | 8.91 |
| 12/01 | 5,030 | 5,092 | 5,002 | 5,074 | +0.98% | 2,804,800 | 9兆2268億 | +0.48% | 69.15 | 8.96 |
| 11/30 | 4,969 | 5,028 | 4,911 | 5,025 | +0.74% | 6,122,500 | 9兆1377億 | -0.18% | 68.48 | 8.87 |
| 11/29 | 5,050 | 5,078 | 4,988 | 4,988 | -1.73% | 2,600,500 | 9兆704億 | -0.62% | 67.98 | 8.81 |
| 11/28 | 5,072 | 5,109 | 5,058 | 5,076 | +0.34% | 2,092,600 | 9兆2304億 | +1.46% | 69.18 | 8.96 |
| 11/27 | 5,093 | 5,110 | 5,007 | 5,059 | -1.13% | 3,195,300 | 9兆1995億 | +1.53% | 68.94 | 8.93 |
| 11/24 | 5,219 | 5,220 | 5,112 | 5,117 | -2.16% | 2,666,400 | 9兆3050億 | +3.12% | 69.73 | 9.04 |
| 11/22 | 5,162 | 5,250 | 5,153 | 5,230 | +1.32% | 2,522,200 | 9兆5104億 | +5.78% | 71.27 | 9.24 |
| 11/21 | 5,165 | 5,193 | 5,155 | 5,162 | +0.1% | 2,385,800 | 9兆3868億 | +4.83% | 70.35 | 9.12 |
| 11/20 | 5,157 | 5,196 | 5,121 | 5,157 | -1.21% | 3,208,100 | 9兆3777億 | +5.2% | 70.28 | 9.11 |
| 11/17 | 5,100 | 5,252 | 5,087 | 5,220 | +2.43% | 4,624,300 | 9兆4923億 | +6.79% | 71.14 | 9.22 |
| 11/16 | 5,048 | 5,096 | 5,019 | 5,096 | +0.53% | 2,431,500 | 9兆2668億 | +4.53% | 69.45 | 9 |
| 11/15 | 5,100 | 5,145 | 5,054 | 5,069 | +0.38% | 2,756,400 | 9兆2177億 | +4.19% | 69.08 | 8.95 |
| 11/14 | 5,089 | 5,108 | 5,050 | 5,050 | -0.77% | 2,035,000 | 9兆1831億 | +3.95% | 68.82 | 8.92 |
| 11/13 | 5,093 | 5,116 | 5,055 | 5,089 | +0.02% | 1,667,700 | 9兆2540億 | +4.88% | 69.35 | 8.99 |
| 11/10 | 5,035 | 5,104 | 5,004 | 5,088 | -0.06% | 2,506,900 | 9兆2522億 | +5.02% | 69.34 | 8.98 |
| 11/09 | 5,006 | 5,093 | 4,941 | 5,091 | +1.86% | 3,441,400 | 9兆2577億 | +5.29% | 69.38 | 8.99 |
| 11/08 | 5,120 | 5,130 | 4,980 | 4,998 | -2% | 5,032,500 | 9兆886億 | +3.61% | 68.11 | 8.83 |
| 11/07 | 5,265 | 5,273 | 5,100 | 5,100 | -3.63% | 5,099,700 | 9兆2740億 | +5.77% | 69.5 | 9.01 |
| 11/06 | 5,313 | 5,350 | 5,252 | 5,292 | +1.11% | 6,699,100 | 9兆6232億 | +9.93% | 72.12 | 9.34 |
| 11/02 | 5,117 | 5,249 | 5,115 | 5,234 | +3.4% | 8,202,700 | 9兆5177億 | +9.09% | 71.33 | 9.24 |
| 11/01 | 4,956 | 5,076 | 4,905 | 5,062 | +4.22% | 8,479,800 | 9兆2049億 | +5.68% | 68.99 | 8.94 |
| 10/31 | 4,788 | 4,927 | 4,511 | 4,857 | +2.75% | 16,438,800 | 8兆8322億 | +1.42% | 66.19 | 8.58 |
| 10/30 | 4,690 | 4,756 | 4,673 | 4,727 | +0.13% | 4,211,300 | 8兆5958億 | -1.42% | 64.42 | 8.35 |
| 10/27 | 4,664 | 4,735 | 4,634 | 4,721 | +1.31% | 3,039,200 | 8兆5849億 | -1.81% | 64.34 | 8.34 |
| 10/26 | 4,632 | 4,674 | 4,622 | 4,660 | -0.47% | 2,695,300 | 8兆4739億 | -3.32% | 63.51 | 8.23 |
| 10/25 | 4,693 | 4,735 | 4,672 | 4,682 | +0.58% | 2,981,300 | 8兆5139億 | -3.22% | 63.81 | 8.27 |
| 10/24 | 4,650 | 4,674 | 4,547 | 4,655 | +1.64% | 4,125,000 | 8兆4648億 | -4.1% | 63.44 | 8.22 |
| 10/23 | 4,542 | 4,625 | 4,538 | 4,580 | +0.04% | 3,272,000 | 8兆3285億 | -6.09% | 62.42 | 8.09 |
| 10/20 | 4,520 | 4,617 | 4,511 | 4,578 | +0.95% | 3,033,100 | 8兆3248億 | -6.59% | 62.39 | 8.08 |
| 10/19 | 4,586 | 4,615 | 4,502 | 4,535 | -2.79% | 4,674,200 | 8兆2466億 | -7.92% | 61.8 | 8.01 |
| 10/18 | 4,702 | 4,712 | 4,589 | 4,665 | -1.19% | 4,969,500 | 8兆4830億 | -5.81% | 63.57 | 8.24 |
| 10/17 | 4,749 | 4,814 | 4,702 | 4,721 | +1.9% | 3,631,700 | 8兆5849億 | -5.09% | 64.34 | 8.34 |
| 10/16 | 4,750 | 4,751 | 4,629 | 4,633 | -3.48% | 3,724,200 | 8兆4248億 | -7.23% | 63.14 | 8.18 |
| 10/13 | 4,849 | 4,861 | 4,791 | 4,800 | -1.68% | 2,644,600 | 8兆7285億 | -4.36% | 65.41 | 8.48 |
| 10/12 | 4,860 | 4,890 | 4,824 | 4,882 | +0.66% | 2,595,100 | 8兆8776億 | -3.12% | 66.53 | 8.62 |
| 10/11 | 4,930 | 4,957 | 4,850 | 4,850 | -1.14% | 2,577,000 | 8兆8194億 | -4.04% | 66.1 | 8.56 |
| 10/10 | 4,930 | 4,935 | 4,835 | 4,906 | +0.12% | 2,819,900 | 8兆9213億 | -3.27% | 66.86 | 8.66 |
| 10/06 | 4,950 | 4,993 | 4,900 | 4,900 | -0.2% | 2,881,800 | 8兆9104億 | -3.66% | 66.78 | 8.65 |
| 10/05 | 4,879 | 4,920 | 4,841 | 4,910 | +1.4% | 3,223,800 | 8兆9285億 | -3.71% | 66.91 | 8.67 |
| 10/04 | 4,758 | 4,878 | 4,743 | 4,842 | +0.73% | 4,522,300 | 8兆8049億 | -5.17% | 65.99 | 8.55 |
| 10/03 | 4,920 | 4,926 | 4,802 | 4,807 | -2.71% | 3,807,200 | 8兆7412億 | -6.06% | 65.51 | 8.49 |
| 10/02 | 4,958 | 5,051 | 4,915 | 4,941 | +0.65% | 3,480,300 | 8兆9849億 | -3.67% | 67.34 | 8.73 |
| 09/29 | 4,952 | 4,997 | 4,902 | 4,909 | +0.08% | 3,958,500 | 8兆9267億 | -4.4% | 66.9 | 9.09 |
| 09/28 | 4,999 | 4,999 | 4,872 | 4,905 | -2.31% | 3,955,800 | 8兆9195億 | -4.59% | 66.85 | 9.09 |
| 09/27 | 5,020 | 5,025 | 4,964 | 5,021 | -0.16% | 4,366,200 | 9兆1304億 | -2.45% | 68.43 | 9.3 |
| 09/26 | 5,044 | 5,044 | 4,990 | 5,029 | +0.16% | 2,660,600 | 9兆1449億 | -2.31% | 68.54 | 9.31 |
| 09/25 | 5,049 | 5,055 | 4,947 | 5,021 | -0.63% | 3,580,700 | 9兆1304億 | -2.52% | 68.43 | 9.3 |
| 09/22 | 4,995 | 5,113 | 4,988 | 5,053 | +0.78% | 3,716,200 | 9兆1886億 | -1.9% | 68.86 | 9.36 |
| 09/21 | 5,051 | 5,066 | 5,001 | 5,014 | -1.72% | 3,326,100 | 9兆1177億 | -2.75% | 68.33 | 9.29 |
| 09/20 | 5,128 | 5,146 | 5,064 | 5,102 | +0.02% | 2,656,800 | 9兆2777億 | -1.22% | 69.53 | 9.45 |
| 09/19 | 5,205 | 5,214 | 5,080 | 5,101 | -2.39% | 3,801,800 | 9兆2759億 | -1.45% | 69.52 | 9.45 |
| 09/15 | 5,200 | 5,229 | 5,173 | 5,226 | +0.89% | 4,178,200 | 9兆5032億 | +0.83% | 71.22 | 9.68 |
| 09/14 | 5,180 | 5,204 | 5,129 | 5,180 | +0.27% | 2,673,900 | 9兆4195億 | -0.13% | 70.59 | 9.59 |
| 09/13 | 5,207 | 5,235 | 5,155 | 5,166 | -1.36% | 2,425,800 | 9兆3941億 | -0.5% | 70.4 | 9.57 |
| 09/12 | 5,192 | 5,262 | 5,192 | 5,237 | +0.87% | 1,855,100 | 9兆5232億 | +0.81% | 71.37 | 9.7 |
| 09/11 | 5,250 | 5,267 | 5,183 | 5,192 | -0.38% | 2,163,900 | 9兆4413億 | -0.06% | 70.76 | 9.62 |
| 09/08 | 5,308 | 5,316 | 5,206 | 5,212 | -1.31% | 3,501,300 | 9兆4777億 | +0.31% | 71.03 | 9.65 |
| 09/07 | 5,300 | 5,307 | 5,269 | 5,281 | -0.11% | 2,459,800 | 9兆6032億 | +1.64% | 71.97 | 9.78 |
| 09/06 | 5,298 | 5,328 | 5,251 | 5,287 | +0.36% | 2,447,200 | 9兆6141億 | +1.79% | 72.05 | 9.79 |
| 09/05 | 5,279 | 5,308 | 5,235 | 5,268 | -0.21% | 2,566,400 | 9兆5795億 | +1.33% | 71.79 | 9.76 |
| 09/04 | 5,253 | 5,282 | 5,225 | 5,279 | +0.46% | 2,717,500 | 9兆5996億 | +1.4% | 71.94 | 9.78 |
| 09/01 | 5,200 | 5,257 | 5,183 | 5,255 | +0.11% | 3,261,800 | 9兆5559億 | +0.81% | 71.62 | 9.73 |
| 08/31 | 5,100 | 5,249 | 5,093 | 5,249 | +3.59% | 6,262,900 | 9兆5450億 | +0.5% | 71.53 | 9.72 |
| 08/30 | 5,126 | 5,135 | 5,066 | 5,067 | -1.11% | 2,678,000 | 9兆2140億 | -3.1% | 69.05 | 9.39 |
| 08/29 | 5,126 | 5,174 | 5,115 | 5,124 | +0.2% | 2,045,700 | 9兆3177億 | -2.29% | 69.83 | 9.49 |
| 08/28 | 5,126 | 5,143 | 5,027 | 5,114 | +0.63% | 2,524,400 | 9兆2995億 | -2.7% | 69.69 | 9.47 |
| 08/25 | 5,019 | 5,124 | 5,005 | 5,082 | +0.55% | 2,648,800 | 9兆2413億 | -3.51% | 69.26 | 9.41 |
| 08/24 | 5,045 | 5,077 | 5,018 | 5,054 | -0.28% | 1,910,100 | 9兆1904億 | -4.28% | 68.88 | 9.36 |
| 08/23 | 5,000 | 5,093 | 4,990 | 5,068 | +0.76% | 2,546,600 | 9兆2159億 | -4.31% | 69.07 | 9.39 |
| 08/22 | 5,114 | 5,114 | 5,019 | 5,030 | -1.64% | 2,361,500 | 9兆1468億 | -5.27% | 68.55 | 9.32 |
