時価総額
2023/10/26～2024/03/26
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 |
| 03/26 | 4,949 | 4,962 | 4,901 | 4,942 | -0.28% | 3,295,700 | 8兆9867億 | -4.09% | 67.35 | 8.53 |
| 03/25 | 5,037 | 5,037 | 4,955 | 4,956 | -1.65% | 3,486,000 | 9兆122億 | -4.08% | 67.54 | 8.55 |
| 03/22 | 5,019 | 5,052 | 4,990 | 5,039 | +1.12% | 3,696,200 | 9兆1631億 | -2.74% | 68.67 | 8.69 |
| 03/21 | 5,089 | 5,094 | 4,948 | 4,983 | -0.84% | 4,675,300 | 9兆613億 | -3.99% | 67.91 | 8.6 |
| 03/19 | 4,994 | 5,025 | 4,961 | 5,025 | +0.7% | 3,548,100 | 9兆1377億 | -3.37% | 68.48 | 8.67 |
| 03/18 | 4,900 | 4,999 | 4,895 | 4,990 | +2.19% | 4,125,100 | 9兆740億 | -4.13% | 68 | 8.61 |
| 03/15 | 4,871 | 4,943 | 4,862 | 4,883 | +0.25% | 10,629,600 | 8兆8794億 | -6.28% | 66.55 | 8.43 |
| 03/14 | 4,900 | 4,902 | 4,814 | 4,871 | -0.96% | 5,267,800 | 8兆8576億 | -6.69% | 66.38 | 8.4 |
| 03/13 | 4,965 | 4,968 | 4,880 | 4,918 | -0.59% | 3,981,000 | 8兆9431億 | -5.97% | 67.02 | 8.49 |
| 03/12 | 4,900 | 4,947 | 4,852 | 4,947 | +0.57% | 4,408,000 | 8兆9958億 | -5.63% | 67.42 | 8.54 |
| 03/11 | 5,019 | 5,019 | 4,843 | 4,919 | -2.01% | 9,171,700 | 8兆9449億 | -6.5% | 67.04 | 8.49 |
| 03/08 | 4,984 | 5,066 | 4,939 | 5,020 | -2.88% | 14,538,800 | 9兆1286億 | -5% | 68.41 | 8.66 |
| 03/07 | 5,198 | 5,227 | 5,150 | 5,169 | -0.77% | 3,882,900 | 9兆3995億 | -2.53% | 70.44 | 8.92 |
| 03/06 | 5,255 | 5,264 | 5,177 | 5,209 | -1.27% | 4,164,900 | 9兆4723億 | -2.05% | 70.99 | 8.99 |
| 03/05 | 5,256 | 5,284 | 5,180 | 5,276 | -0.08% | 2,826,500 | 9兆5941億 | -0.99% | 71.9 | 9.1 |
| 03/04 | 5,385 | 5,410 | 5,280 | 5,280 | -2.02% | 3,196,100 | 9兆6014億 | -1.05% | 71.96 | 9.11 |
| 03/01 | 5,351 | 5,400 | 5,327 | 5,389 | +0.48% | 2,935,900 | 9兆7996億 | +0.79% | 73.44 | 9.3 |
| 02/29 | 5,322 | 5,403 | 5,318 | 5,363 | +0.69% | 3,584,400 | 9兆7523億 | +0.22% | 73.09 | 9.25 |
| 02/28 | 5,300 | 5,408 | 5,299 | 5,326 | +0.74% | 3,354,900 | 9兆6850億 | -0.6% | 72.58 | 9.19 |
| 02/27 | 5,325 | 5,358 | 5,287 | 5,287 | -0.71% | 3,005,700 | 9兆6141億 | -1.53% | 72.05 | 9.12 |
| 02/26 | 5,367 | 5,390 | 5,304 | 5,325 | -0.84% | 3,770,800 | 9兆6832億 | -1.02% | 72.57 | 9.19 |
| 02/22 | 5,356 | 5,388 | 5,337 | 5,370 | -0.28% | 3,107,400 | 9兆7650億 | -0.37% | 73.18 | 9.27 |
| 02/21 | 5,335 | 5,405 | 5,266 | 5,385 | -0.11% | 4,050,700 | 9兆7923億 | -0.3% | 73.39 | 9.29 |
| 02/20 | 5,521 | 5,530 | 5,360 | 5,391 | -2.92% | 4,497,800 | 9兆8032億 | -0.41% | 73.47 | 9.3 |
| 02/19 | 5,353 | 5,555 | 5,336 | 5,553 | +4.52% | 6,045,800 | 10兆978億 | +2.49% | 75.68 | 9.58 |
| 02/16 | 5,305 | 5,353 | 5,278 | 5,313 | +0.28% | 3,872,000 | 9兆6614億 | -1.94% | 72.41 | 9.17 |
| 02/15 | 5,270 | 5,299 | 5,228 | 5,298 | +0.95% | 3,729,700 | 9兆6341億 | -2.32% | 72.2 | 9.14 |
| 02/14 | 5,206 | 5,256 | 5,161 | 5,248 | +0.02% | 3,752,300 | 9兆5432億 | -3.37% | 71.52 | 9.06 |
| 02/13 | 5,220 | 5,250 | 5,137 | 5,247 | +1.69% | 4,428,700 | 9兆5414億 | -3.42% | 71.51 | 9.05 |
| 02/09 | 5,148 | 5,202 | 5,101 | 5,160 | +0.94% | 5,041,000 | 9兆3832億 | -5.04% | 70.32 | 8.9 |
| 02/08 | 5,130 | 5,135 | 5,051 | 5,112 | 0% | 3,772,900 | 9兆2959億 | -5.93% | 69.67 | 8.82 |
| 02/07 | 5,137 | 5,159 | 5,060 | 5,112 | -0.47% | 5,103,700 | 9兆2959億 | -6.01% | 69.67 | 8.82 |
| 02/06 | 5,210 | 5,212 | 5,106 | 5,136 | -1.4% | 6,515,800 | 9兆3395億 | -5.67% | 69.99 | 8.86 |
| 02/05 | 5,426 | 5,435 | 5,201 | 5,209 | -3.88% | 6,858,900 | 9兆4723億 | -4.44% | 70.99 | 8.99 |
| 02/02 | 5,523 | 5,530 | 5,418 | 5,419 | -1.47% | 3,514,900 | 9兆8541億 | -0.61% | 73.85 | 9.35 |
| 02/01 | 5,476 | 5,552 | 5,462 | 5,500 | -0.04% | 3,841,400 | 10兆14億 | +0.95% | 74.95 | 9.49 |
| 01/31 | 5,501 | 5,647 | 5,461 | 5,502 | -0.58% | 6,177,900 | 10兆51億 | +1.16% | 74.98 | 9.49 |
| 01/30 | 5,532 | 5,599 | 5,507 | 5,534 | +0.67% | 3,534,800 | 10兆633億 | +1.93% | 75.42 | 9.55 |
| 01/29 | 5,463 | 5,501 | 5,410 | 5,497 | +0.9% | 2,263,300 | 9兆9960億 | +1.42% | 74.91 | 9.48 |
| 01/26 | 5,550 | 5,556 | 5,442 | 5,448 | -2.05% | 2,840,100 | 9兆9069億 | +0.68% | 74.25 | 9.4 |
| 01/25 | 5,502 | 5,605 | 5,500 | 5,562 | +1.5% | 2,743,500 | 10兆1142億 | +2.92% | 75.8 | 9.6 |
| 01/24 | 5,540 | 5,544 | 5,477 | 5,480 | -1.12% | 2,847,400 | 9兆9651億 | +1.61% | 74.68 | 9.46 |
| 01/23 | 5,595 | 5,647 | 5,534 | 5,542 | -0.91% | 2,315,000 | 10兆778億 | +2.99% | 75.53 | 9.56 |
| 01/22 | 5,565 | 5,593 | 5,523 | 5,593 | +0.56% | 1,906,500 | 10兆1705億 | +4.15% | 76.22 | 9.65 |
| 01/19 | 5,644 | 5,665 | 5,531 | 5,562 | -0.13% | 2,358,900 | 10兆1142億 | +3.83% | 75.8 | 9.6 |
| 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 |
