時価総額
- 2009年12月30日
- 4952億3430万
- 2010年12月30日
- 3761億2554万
- 2011年12月30日
- 3228億1420万
- 2012年12月28日
- 3637億7975万
- 2013年12月30日
- 4962億9319万
- 2014年12月30日
- 4500億1783万
- 2015年12月30日
- 6749億8986万
- 2016年12月30日
- 5698億2555万
- 2017年12月29日
- 8794億9039万
- 2018年12月28日
- 8335億9247万
- 2019年12月30日
- 7792億2515万
- 2020年12月30日
- 8265億9881万
- 2021年12月30日
- 8925億2525万
- 2022年12月30日
- 8544億730万
- 2023年12月29日
- 1兆239億
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 8,976 | 8,987 | 8,772 | 8,802 | -0.71% | 374,800 | 1兆2402億 | +2.04% | 33.14 | 11.69 |
| 09/17 | 8,821 | 8,895 | 8,778 | 8,865 | +1.66% | 513,100 | 1兆2490億 | +3.05% | 33.38 | 11.77 |
| 09/13 | 8,831 | 8,831 | 8,611 | 8,720 | -0.77% | 626,100 | 1兆2286億 | +1.89% | 32.84 | 11.58 |
| 09/12 | 8,745 | 8,814 | 8,633 | 8,788 | +2.14% | 571,100 | 1兆2382億 | +3.64% | 33.09 | 11.67 |
| 09/11 | 8,542 | 8,630 | 8,407 | 8,604 | +0.7% | 565,500 | 1兆2123億 | +2.5% | 32.4 | 11.42 |
| 09/10 | 8,569 | 8,589 | 8,420 | 8,544 | -1.17% | 705,300 | 1兆2038億 | +2.78% | 32.17 | 11.34 |
| 09/09 | 8,469 | 8,660 | 8,414 | 8,645 | -0.4% | 474,700 | 1兆2180億 | +5.13% | 32.55 | 11.48 |
| 09/06 | 8,900 | 8,900 | 8,661 | 8,680 | -1.3% | 366,700 | 1兆2230億 | +6.59% | 32.69 | 11.52 |
| 09/05 | 8,500 | 8,887 | 8,500 | 8,794 | +0.49% | 686,200 | 1兆2390億 | +8.78% | 33.11 | 11.68 |
| 09/04 | 8,763 | 8,862 | 8,681 | 8,751 | -3.44% | 828,700 | 1兆2330億 | +9.09% | 32.95 | 11.62 |
| 09/03 | 9,000 | 9,228 | 8,985 | 9,063 | +1.95% | 713,400 | 1兆2769億 | +13.81% | 34.13 | 12.03 |
| 09/02 | 8,770 | 8,890 | 8,731 | 8,890 | +1.82% | 320,300 | 1兆2526億 | +12.72% | 33.48 | 11.8 |
| 08/30 | 8,656 | 8,731 | 8,601 | 8,731 | +0.54% | 910,300 | 1兆2302億 | +11.65% | 32.88 | 11.59 |
| 08/29 | 8,671 | 8,694 | 8,488 | 8,684 | +0.56% | 425,500 | 1兆2235億 | +11.94% | 32.7 | 11.53 |
| 08/28 | 8,786 | 8,821 | 8,600 | 8,636 | -1.94% | 428,300 | 1兆2168億 | +12.21% | 32.52 | 11.47 |
| 08/27 | 8,565 | 8,849 | 8,546 | 8,807 | +2.87% | 743,300 | 1兆2409億 | +15.23% | 33.16 | 11.69 |
| 08/26 | 8,470 | 8,574 | 8,408 | 8,561 | -0.04% | 521,400 | 1兆2062億 | +12.96% | 32.24 | 11.37 |
| 08/23 | 8,512 | 8,633 | 8,490 | 8,564 | +0.48% | 448,600 | 1兆2066億 | +13.81% | 32.25 | 11.37 |
| 08/22 | 8,416 | 8,528 | 8,394 | 8,523 | +1.49% | 524,600 | 1兆2009億 | +14.16% | 32.09 | 11.32 |
| 08/21 | 8,419 | 8,419 | 8,155 | 8,398 | -1.06% | 605,000 | 1兆1832億 | +13.35% | 31.62 | 11.15 |
| 08/20 | 8,401 | 8,561 | 8,348 | 8,488 | +2.38% | 757,500 | 1兆1959億 | +15.39% | 31.96 | 11.27 |
| 08/19 | 8,305 | 8,381 | 8,238 | 8,291 | -1.27% | 606,500 | 1兆1682億 | +13.67% | 31.22 | 11.01 |
| 08/16 | 8,270 | 8,441 | 8,209 | 8,398 | +2.41% | 720,100 | 1兆1832億 | +15.87% | 31.62 | 11.15 |
| 08/15 | 8,152 | 8,226 | 8,098 | 8,200 | -0.13% | 563,400 | 1兆1553億 | +14.09% | 30.88 | 10.89 |
| 08/14 | 8,140 | 8,248 | 8,057 | 8,211 | -0.29% | 1,294,300 | 1兆1569億 | +15.1% | 30.92 | 10.9 |
| 08/13 | 8,000 | 8,451 | 7,973 | 8,235 | +6.37% | 4,166,400 | 1兆1603億 | +16.4% | 31.01 | 10.93 |
| 08/09 | 7,742 | 7,742 | 7,742 | 7,742 | +14.83% | 200,000 | 1兆908億 | +10.28% | 29.15 | 10.28 |
| 08/08 | 6,656 | 6,868 | 6,535 | 6,742 | +0.94% | 877,100 | 9499億5861万 | -3.53% | 25.39 | 8.95 |
| 08/07 | 6,477 | 6,845 | 6,445 | 6,679 | +1.55% | 921,300 | 9410億8181万 | -4.59% | 25.15 | 8.87 |
| 08/06 | 6,615 | 6,748 | 6,404 | 6,577 | +4.45% | 995,500 | 9267億984万 | -6.12% | 24.77 | 8.73 |
| 08/05 | 6,520 | 6,820 | 6,261 | 6,297 | -5.14% | 1,075,600 | 8872億5740万 | -10.22% | 23.71 | 8.36 |
| 08/02 | 6,920 | 6,939 | 6,630 | 6,638 | -7.79% | 1,001,500 | 9353億484万 | -5.48% | 25 | 8.81 |
| 08/01 | 7,200 | 7,276 | 7,131 | 7,199 | -0.69% | 684,400 | 1兆143億 | +2.61% | 27.11 | 9.56 |
| 07/31 | 7,203 | 7,331 | 7,123 | 7,249 | -0.37% | 792,000 | 1兆213億 | +3.78% | 27.3 | 9.62 |
| 07/30 | 7,085 | 7,321 | 6,981 | 7,276 | +1.71% | 1,777,500 | 1兆252億 | +4.66% | 27.4 | 9.66 |
| 07/29 | 7,255 | 7,306 | 7,148 | 7,154 | -1.01% | 556,100 | 1兆80億 | +3.41% | 26.94 | 9.5 |
| 07/26 | 7,250 | 7,351 | 7,195 | 7,227 | +0.68% | 913,700 | 1兆182億 | +4.95% | 27.21 | 9.6 |
| 07/25 | 6,991 | 7,206 | 6,947 | 7,178 | +0.62% | 1,120,300 | 1兆113億 | +4.82% | 27.03 | 9.53 |
| 07/24 | 7,201 | 7,263 | 7,083 | 7,134 | -2.27% | 889,200 | 1兆51億 | +4.68% | 26.86 | 9.47 |
| 07/23 | 7,271 | 7,337 | 7,243 | 7,300 | +1.16% | 460,600 | 1兆285億 | +7.42% | 27.49 | 9.69 |
| 07/22 | 7,299 | 7,379 | 7,169 | 7,216 | +0.19% | 825,400 | 1兆167億 | +6.64% | 27.17 | 9.58 |
| 07/19 | 7,105 | 7,272 | 7,099 | 7,202 | +1.49% | 1,259,500 | 1兆147億 | +6.57% | 27.12 | 9.56 |
| 07/18 | 7,097 | 7,280 | 7,067 | 7,096 | -0.04% | 745,300 | 9998億3778万 | +5.05% | 26.72 | 9.42 |
| 07/17 | 7,100 | 7,135 | 7,030 | 7,099 | +0.38% | 587,900 | 1兆2億 | +5% | 26.73 | 9.43 |
| 07/16 | 7,025 | 7,110 | 7,012 | 7,072 | +1.87% | 565,000 | 9964億5614万 | +4.55% | 26.63 | 9.39 |
| 07/12 | 6,993 | 7,135 | 6,939 | 6,942 | -2.79% | 1,016,400 | 9781億3893万 | +2.6% | 26.14 | 9.22 |
| 07/11 | 6,896 | 7,170 | 6,894 | 7,141 | +4.1% | 900,600 | 1兆61億 | +5.45% | 26.89 | 9.48 |
| 07/10 | 6,849 | 6,908 | 6,813 | 6,860 | -0.42% | 548,600 | 9665億8500万 | +1.34% | 25.83 | 9.11 |
| 07/09 | 6,724 | 6,944 | 6,690 | 6,889 | +2.47% | 926,800 | 9706億7114万 | +1.68% | 25.94 | 9.15 |
| 07/08 | 6,869 | 6,887 | 6,722 | 6,723 | -2.17% | 846,400 | 9472億8148万 | -0.87% | 25.32 | 8.93 |
| 07/05 | 6,989 | 7,043 | 6,836 | 6,872 | -1.19% | 664,600 | 9682億7582万 | +1.04% | 25.88 | 9.12 |
| 07/04 | 7,029 | 7,083 | 6,935 | 6,955 | -0.84% | 524,700 | 9799億7065万 | +2.14% | 26.19 | 9.23 |
| 07/03 | 6,882 | 7,092 | 6,857 | 7,014 | +2.62% | 1,189,900 | 9882億8385万 | +2.9% | 26.41 | 9.31 |
| 07/02 | 6,807 | 6,885 | 6,732 | 6,835 | +0.74% | 860,800 | 9630億6246万 | +0.21% | 25.74 | 9.08 |
| 07/01 | 6,630 | 6,830 | 6,606 | 6,785 | +3.89% | 1,184,800 | 9560億1738万 | -0.7% | 25.55 | 9.01 |
| 06/28 | 6,470 | 6,560 | 6,465 | 6,531 | +1.15% | 877,800 | 9202億2837万 | -4.64% | 24.59 | 8.93 |
| 06/27 | 6,342 | 6,457 | 6,337 | 6,457 | +0.75% | 706,400 | 9098億165万 | -6.16% | 24.31 | 8.83 |
| 06/26 | 6,400 | 6,471 | 6,361 | 6,409 | -0.48% | 969,300 | 9030億3838万 | -7.3% | 24.13 | 8.76 |
| 06/25 | 6,429 | 6,539 | 6,421 | 6,440 | +0.14% | 817,900 | 9074億632万 | -7.34% | 24.25 | 8.81 |
| 06/24 | 6,252 | 6,466 | 6,228 | 6,431 | +1.37% | 924,200 | 9061億3821万 | -8% | 24.22 | 8.79 |
| 06/21 | 6,280 | 6,375 | 6,239 | 6,344 | +1.1% | 2,767,900 | 8937億8461万 | -9.75% | 23.89 | 8.67 |
| 06/20 | 6,259 | 6,286 | 6,170 | 6,275 | -1.32% | 933,700 | 8840億6344万 | -11.28% | 23.63 | 8.58 |
| 06/19 | 6,563 | 6,567 | 6,340 | 6,359 | -4.56% | 1,004,600 | 8958億9791万 | -10.8% | 23.95 | 8.7 |
| 06/18 | 6,574 | 6,685 | 6,492 | 6,663 | +1.46% | 1,022,000 | 9387億2744万 | -7.08% | 25.09 | 9.11 |
| 06/17 | 6,768 | 6,816 | 6,553 | 6,567 | -6.08% | 1,551,600 | 9252億232万 | -8.83% | 24.73 | 8.98 |
| 06/14 | 6,982 | 7,082 | 6,973 | 6,992 | -1.96% | 1,503,100 | 9850億7913万 | -3.41% | 26.33 | 9.56 |
| 06/13 | 7,350 | 7,360 | 7,127 | 7,132 | -1.31% | 820,100 | 1兆48億 | -1.75% | 26.86 | 9.75 |
| 06/12 | 7,176 | 7,276 | 7,144 | 7,227 | +0.54% | 748,200 | 1兆181億 | -0.71% | 27.21 | 9.88 |
| 06/11 | 7,130 | 7,229 | 7,094 | 7,188 | +0.98% | 651,000 | 1兆126億 | -1.66% | 27.07 | 9.83 |
| 06/10 | 7,098 | 7,150 | 7,071 | 7,118 | +0.28% | 849,600 | 1兆28億 | -3.06% | 26.8 | 9.73 |
| 06/07 | 7,046 | 7,106 | 6,995 | 7,098 | +0.51% | 674,100 | 1兆1311万 | -3.72% | 26.73 | 9.71 |
| 06/06 | 7,063 | 7,137 | 6,992 | 7,062 | +0.78% | 692,400 | 9949億4119万 | -4.59% | 26.59 | 9.66 |
| 06/05 | 6,995 | 7,059 | 6,952 | 7,007 | -0.96% | 729,200 | 9871億9243万 | -5.72% | 26.39 | 9.58 |
| 06/04 | 7,120 | 7,197 | 7,012 | 7,075 | -1.52% | 756,900 | 9967億7272万 | -5.2% | 26.64 | 9.67 |
| 06/03 | 7,078 | 7,215 | 7,052 | 7,184 | +1.5% | 522,100 | 1兆121億 | -4.09% | 27.05 | 9.82 |
| 05/31 | 7,113 | 7,164 | 7,033 | 7,078 | -0.77% | 1,091,000 | 9971億9538万 | -5.92% | 26.65 | 9.68 |
| 05/30 | 7,031 | 7,153 | 7,025 | 7,133 | 0% | 576,200 | 1兆49億 | -5.59% | 26.86 | 9.75 |
| 05/29 | 7,124 | 7,178 | 7,116 | 7,133 | -0.08% | 466,700 | 1兆49億 | -5.96% | 26.86 | 9.75 |
| 05/28 | 7,191 | 7,207 | 7,073 | 7,139 | -0.72% | 634,800 | 1兆57億 | -6.16% | 26.88 | 9.76 |
| 05/27 | 7,246 | 7,246 | 7,080 | 7,191 | -1.68% | 592,400 | 1兆131億 | -5.82% | 27.08 | 9.83 |
| 05/24 | 7,161 | 7,316 | 7,158 | 7,314 | +0.32% | 475,300 | 1兆304億 | -4.47% | 27.54 | 10 |
| 05/23 | 7,294 | 7,348 | 7,216 | 7,291 | -0.41% | 542,100 | 1兆272億 | -5.09% | 27.45 | 9.97 |
| 05/22 | 7,417 | 7,429 | 7,304 | 7,321 | -1.29% | 450,500 | 1兆314億 | -5.07% | 27.57 | 10.01 |
| 05/21 | 7,500 | 7,549 | 7,417 | 7,417 | +0.05% | 505,900 | 1兆449億 | -4.22% | 27.93 | 10.14 |
| 05/20 | 7,461 | 7,530 | 7,410 | 7,413 | -0.51% | 566,900 | 1兆443億 | -4.52% | 27.91 | 10.14 |
| 05/17 | 7,550 | 7,621 | 7,405 | 7,451 | -2.74% | 561,100 | 1兆497億 | -4.25% | 28.06 | 10.19 |
| 05/16 | 7,435 | 7,683 | 7,427 | 7,661 | +3.29% | 578,900 | 1兆793億 | -1.78% | 28.85 | 10.48 |
| 05/15 | 7,485 | 7,487 | 7,306 | 7,417 | -0.74% | 490,700 | 1兆449億 | -5.02% | 27.93 | 10.14 |
| 05/14 | 7,473 | 7,523 | 7,387 | 7,472 | -0.01% | 590,900 | 1兆527億 | -4.47% | 28.14 | 10.22 |
| 05/13 | 7,403 | 7,482 | 7,382 | 7,473 | +0.07% | 704,900 | 1兆528億 | -4.64% | 28.14 | 10.22 |
| 05/10 | 7,638 | 7,710 | 7,401 | 7,468 | -2.29% | 992,900 | 1兆521億 | -4.82% | 28.12 | 10.21 |
| 05/09 | 8,085 | 8,087 | 7,568 | 7,643 | -4.07% | 1,266,400 | 1兆767億 | -2.82% | 28.78 | 10.45 |
| 05/08 | 8,046 | 8,087 | 7,925 | 7,967 | -0.98% | 602,900 | 1兆1224億 | +1.28% | 30 | 10.89 |
| 05/07 | 7,970 | 8,046 | 7,942 | 8,046 | +2.43% | 539,200 | 1兆1335億 | +2.35% | 30.3 | 11 |
| 05/02 | 7,757 | 7,884 | 7,757 | 7,855 | +0.28% | 381,600 | 1兆1066億 | +0.13% | 29.58 | 10.74 |
| 05/01 | 7,730 | 7,833 | 7,655 | 7,833 | +0.29% | 512,100 | 1兆1035億 | -0.1% | 29.5 | 10.71 |
| 04/30 | 7,861 | 7,960 | 7,760 | 7,810 | +0.41% | 594,900 | 1兆1003億 | -0.28% | 29.41 | 10.68 |
| 04/26 | 7,680 | 7,834 | 7,666 | 7,778 | +0.12% | 548,400 | 1兆958億 | -0.59% | 29.29 | 10.64 |
| 04/25 | 7,887 | 7,921 | 7,755 | 7,769 | -2.89% | 665,400 | 1兆945億 | -0.72% | 29.25 | 10.62 |
| 04/24 | 7,908 | 8,030 | 7,889 | 8,000 | +1.43% | 516,700 | 1兆1270億 | +2.28% | 30.12 | 10.94 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 3,800 8/31 | 2,055 3/3 | 3,814,500 3/13 | - | - | 4952億3430万 12/30 |
| 2010年 12月期 | 3,680 1/5 | 2,134 8/17 | 5,116,900 9/9 | 5162億7825万 | 2993億8527万 | 3761億2554万 12/30 |
| 2011年 12月期 | 2,889 10/31 | 1,690 3/15 | 4,324,300 12/9 | 4053億648万 | 2370億9517万 | 3228億1420万 12/30 |
| 2012年 12月期 | 2,625 12/28 | 2,010 11/13 | 4,278,900 3/9 | 3682億6913万 | 2819億8893万 | 3637億7975万 12/28 |
| 2013年 12月期 | 4,180 11/22 | 2,439 1/24 | 4,156,000 12/13 | 5864億2475万 | 3421億7463万 | 4962億9319万 12/30 |
| 2014年 12月期 | 3,800 11/12 | 3,025 2/4 | 2,844,600 11/14 | 5331億1341万 | 4243億8633万 | 4500億1783万 12/30 |
| 2015年 12月期 | 5,450 12/9 | 3,080 1/16 | 2,520,300 3/13 | 7645億9687万 | 4321億245万 | 6749億8986万 12/30 |
| 2016年 12月期 | 5,110 2/1 | 3,350 11/9 | 3,103,800 2/19 | 7168億9725万 | 4699億8156万 | 5698億2555万 12/30 |
| 2017年 12月期 | 6,590 12/18 | 4,140 1/23 1/20 他2件 | 5,070,700 2/17 | 9245億3089万 | 5808億1303万 | 8794億9039万 12/29 |
| 2018年 12月期 | 7,570 10/1 | 5,150 2/13 | 2,118,900 2/16 | 1兆620億 | 7225億897万 | 8335億9247万 12/28 |
| 2019年 12月期 | 6,480 1/28 | 4,445 8/6 | 3,151,000 2/15 | 9095億8790万 | 6244億5806万 | 7792億2515万 12/30 |
| 2020年 12月期 | 6,900 8/26 | 3,820 3/19 | 2,235,800 3/23 | 9697億7225万 | 5367億5967万 | 8265億9881万 12/30 |
| 2021年 12月期 | 6,910 11/12 | 4,990 3/3 | 2,001,800 9/17 | 9724億8993万 | 7019億1437万 | 8925億2525万 12/30 |
| 2022年 12月期 | 9,150 8/16 | 5,520 2/18 | 2,961,500 3/18 | 1兆2882億 | 7769億745万 | 8544億730万 12/30 |
| 2023年 12月期 | 8,444 12/6 | 5,420 10/4 | 3,935,200 11/10 | 1兆1892億 | 7633億2084万 | 1兆239億 12/29 |
| 最新 | 8,802 2024/9/18 | 374,800 | 1兆2402億 | |||