時価総額
2022/08/19~2023/01/17
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 |
---|
2023 |
01/17 | 6,520 | 6,664 | 6,511 | 6,610 | +1.52% | 1,072,500 | 3兆4016億 | -2.68% | 12.08 | 0.96 |
01/16 | 6,528 | 6,559 | 6,507 | 6,511 | -1.36% | 962,600 | 3兆3507億 | -4.38% | 11.9 | 0.95 |
01/13 | 6,630 | 6,700 | 6,593 | 6,601 | -1.48% | 1,488,200 | 3兆3970億 | -3.37% | 12.07 | 0.96 |
01/12 | 6,759 | 6,789 | 6,681 | 6,700 | -0.27% | 854,200 | 3兆4479億 | -2.23% | 12.25 | 0.97 |
01/11 | 6,644 | 6,727 | 6,615 | 6,718 | +2.05% | 1,180,600 | 3兆4572億 | -2.26% | 12.28 | 0.98 |
01/10 | 6,726 | 6,747 | 6,582 | 6,583 | -0.68% | 1,289,800 | 3兆3877億 | -4.48% | 12.03 | 0.96 |
01/06 | 6,621 | 6,670 | 6,586 | 6,628 | -0.18% | 1,058,300 | 3兆4109億 | -4.23% | 12.12 | 0.96 |
01/05 | 6,635 | 6,677 | 6,611 | 6,640 | +0.94% | 1,158,300 | 3兆4171億 | -4.45% | 12.14 | 0.96 |
01/04 | 6,642 | 6,647 | 6,560 | 6,578 | -0.71% | 1,544,500 | 3兆3852億 | -5.71% | 12.02 | 0.95 |
2022 |
12/30 | 6,703 | 6,726 | 6,624 | 6,625 | -0.36% | 964,200 | 3兆4093億 | -5.49% | 12.11 | 0.99 |
12/29 | 6,612 | 6,676 | 6,583 | 6,649 | -0.23% | 988,100 | 3兆4217億 | -5.59% | 12.15 | 0.99 |
12/28 | 6,640 | 6,680 | 6,625 | 6,664 | -0.37% | 688,900 | 3兆4294億 | -5.8% | 12.18 | 0.99 |
12/27 | 6,760 | 6,784 | 6,687 | 6,689 | -0.7% | 574,900 | 3兆4423億 | -5.82% | 12.23 | 1 |
12/26 | 6,703 | 6,748 | 6,701 | 6,736 | +0.22% | 447,500 | 3兆4665億 | -5.49% | 12.31 | 1 |
12/23 | 6,650 | 6,737 | 6,630 | 6,721 | +0.13% | 708,800 | 3兆4587億 | -6.01% | 12.29 | 1 |
12/22 | 6,754 | 6,756 | 6,704 | 6,712 | +0.06% | 893,100 | 3兆4541億 | -6.48% | 12.27 | 1 |
12/21 | 6,781 | 6,792 | 6,667 | 6,708 | -1.67% | 1,411,100 | 3兆4521億 | -6.87% | 12.26 | 1 |
12/20 | 7,015 | 7,020 | 6,791 | 6,822 | -2.92% | 1,636,200 | 3兆5107億 | -5.64% | 12.47 | 1.02 |
12/19 | 7,051 | 7,082 | 7,000 | 7,027 | -1.25% | 969,900 | 3兆6162億 | -3.14% | 12.84 | 1.05 |
12/16 | 7,145 | 7,188 | 7,116 | 7,116 | -1.81% | 1,537,500 | 3兆6620億 | -2.19% | 13.01 | 1.06 |
12/15 | 7,192 | 7,267 | 7,170 | 7,247 | +0.03% | 696,800 | 3兆7294億 | -0.21% | 13.25 | 1.08 |
12/14 | 7,249 | 7,277 | 7,205 | 7,245 | +0.46% | 873,700 | 3兆7284億 | -0.1% | 13.24 | 1.08 |
12/13 | 7,175 | 7,233 | 7,166 | 7,212 | +2.76% | 1,523,600 | 3兆7114億 | -0.41% | 13.18 | 1.07 |
12/12 | 7,000 | 7,047 | 6,998 | 7,018 | -0.43% | 689,000 | 3兆6116億 | -2.93% | 12.83 | 1.04 |
12/09 | 7,028 | 7,092 | 7,026 | 7,048 | +0.34% | 1,420,400 | 3兆6270億 | -2.37% | 12.88 | 1.05 |
12/08 | 7,050 | 7,074 | 6,980 | 7,024 | -0.45% | 1,297,400 | 3兆6147億 | -2.57% | 12.84 | 1.05 |
12/07 | 7,100 | 7,130 | 7,054 | 7,056 | -1.47% | 1,228,400 | 3兆6311億 | -2.01% | 12.9 | 1.05 |
12/06 | 7,124 | 7,217 | 7,100 | 7,161 | -0.43% | 1,003,300 | 3兆6852億 | -0.42% | 13.09 | 1.07 |
12/05 | 7,200 | 7,243 | 7,159 | 7,192 | -0.07% | 1,209,800 | 3兆7011億 | +0.24% | 13.15 | 1.07 |
12/02 | 7,310 | 7,310 | 7,176 | 7,197 | -1.6% | 1,318,800 | 3兆7037億 | +0.54% | 13.16 | 1.07 |
12/01 | 7,429 | 7,429 | 7,291 | 7,314 | -0.01% | 1,271,200 | 3兆7639億 | +2.35% | 13.37 | 1.09 |
11/30 | 7,260 | 7,318 | 7,168 | 7,315 | -0.25% | 3,034,700 | 3兆7644億 | +2.58% | 13.37 | 1.09 |
11/29 | 7,353 | 7,379 | 7,296 | 7,333 | -1.21% | 1,269,800 | 3兆7737億 | +3.11% | 13.4 | 1.09 |
11/28 | 7,401 | 7,435 | 7,359 | 7,423 | -0.3% | 866,700 | 3兆8200億 | +4.7% | 13.57 | 1.1 |
11/25 | 7,476 | 7,483 | 7,435 | 7,445 | +0.13% | 685,100 | 3兆8313億 | +5.38% | 13.61 | 1.11 |
11/24 | 7,480 | 7,519 | 7,424 | 7,435 | +1.25% | 1,282,500 | 3兆8262億 | +5.58% | 13.59 | 1.11 |
11/22 | 7,359 | 7,421 | 7,321 | 7,343 | +0.11% | 841,100 | 3兆7788億 | +4.62% | 13.42 | 1.09 |
11/21 | 7,341 | 7,355 | 7,304 | 7,335 | +0.01% | 760,500 | 3兆7747億 | +4.85% | 13.41 | 1.09 |
11/18 | 7,383 | 7,390 | 7,323 | 7,334 | -0.24% | 862,200 | 3兆7742億 | +5.15% | 13.41 | 1.09 |
11/17 | 7,372 | 7,434 | 7,334 | 7,352 | -0.23% | 1,124,300 | 3兆7835億 | +5.8% | 13.44 | 1.09 |
11/16 | 7,350 | 7,390 | 7,307 | 7,369 | -0.38% | 1,590,000 | 3兆7922億 | +6.44% | 13.47 | 1.1 |
11/15 | 7,450 | 7,450 | 7,347 | 7,397 | -0.66% | 1,478,200 | 3兆8066億 | +7.3% | 13.52 | 1.1 |
11/14 | 7,554 | 7,580 | 7,446 | 7,446 | -1.05% | 1,887,100 | 3兆8319億 | +8.29% | 13.61 | 1.11 |
11/11 | 7,400 | 7,543 | 7,359 | 7,525 | +10.74% | 4,753,100 | 3兆8725億 | +9.71% | 13.76 | 1.12 |
11/10 | 6,950 | 6,950 | 6,791 | 6,795 | -2.8% | 1,436,000 | 3兆4968億 | -0.66% | 12.42 | 1.01 |
11/09 | 7,002 | 7,040 | 6,968 | 6,991 | -0.13% | 1,101,800 | 3兆5977億 | +2.12% | 12.78 | 1.04 |
11/08 | 6,964 | 7,000 | 6,935 | 7,000 | +1.52% | 1,064,100 | 3兆6023億 | +2.35% | 12.8 | 1.04 |
11/07 | 6,850 | 6,925 | 6,830 | 6,895 | +2.09% | 1,197,600 | 3兆5483億 | +1.06% | 12.6 | 1.03 |
11/04 | 6,719 | 6,786 | 6,666 | 6,754 | -0.76% | 1,394,500 | 3兆4757億 | -0.92% | 12.35 | 1.01 |
11/02 | 6,789 | 6,871 | 6,789 | 6,806 | -0.07% | 831,700 | 3兆5025億 | -0.15% | 12.44 | 1.01 |
11/01 | 6,792 | 6,844 | 6,776 | 6,811 | -0.12% | 798,200 | 3兆5051億 | +0.01% | 12.45 | 1.01 |
10/31 | 6,780 | 6,834 | 6,774 | 6,819 | +1.19% | 967,000 | 3兆5092億 | +0.29% | 12.46 | 1.01 |
10/28 | 6,688 | 6,779 | 6,648 | 6,739 | -0.4% | 2,472,500 | 3兆4680億 | -0.85% | 12.32 | 1 |
10/27 | 6,824 | 6,842 | 6,740 | 6,766 | -2.1% | 1,393,400 | 3兆4819億 | -0.49% | 12.37 | 1.01 |
10/26 | 6,944 | 6,972 | 6,903 | 6,911 | -0.26% | 996,800 | 3兆5565億 | +1.59% | 12.63 | 1.03 |
10/25 | 6,901 | 6,949 | 6,880 | 6,929 | +1.26% | 933,100 | 3兆5658億 | +1.9% | 12.67 | 1.03 |
10/24 | 6,900 | 6,931 | 6,841 | 6,843 | +0.91% | 936,300 | 3兆5215億 | +0.6% | 12.51 | 1.02 |
10/21 | 6,768 | 6,824 | 6,767 | 6,781 | -0.46% | 853,100 | 3兆4896億 | -0.41% | 12.4 | 1.01 |
10/20 | 6,801 | 6,851 | 6,776 | 6,812 | -0.69% | 968,500 | 3兆5056億 | -0.21% | 12.45 | 1.01 |
10/19 | 6,851 | 6,880 | 6,838 | 6,859 | +0.09% | 771,600 | 3兆5298億 | +0.28% | 12.54 | 1.02 |
10/18 | 6,880 | 6,891 | 6,784 | 6,853 | +1.11% | 954,200 | 3兆5267億 | +0.06% | 12.53 | 1.02 |
10/17 | 6,710 | 6,786 | 6,699 | 6,778 | -0.56% | 1,126,400 | 3兆4881億 | -1.18% | 12.39 | 1.01 |
10/14 | 6,780 | 6,862 | 6,770 | 6,816 | +2.04% | 1,829,300 | 3兆5076億 | -0.71% | 12.46 | 1.01 |
10/13 | 6,681 | 6,708 | 6,634 | 6,680 | -0.16% | 963,300 | 3兆4376億 | -2.81% | 12.21 | 0.99 |
10/12 | 6,664 | 6,707 | 6,628 | 6,691 | +0.65% | 1,519,100 | 3兆4433億 | -2.82% | 12.23 | 1 |
10/11 | 6,752 | 6,767 | 6,630 | 6,648 | -4.5% | 2,220,400 | 3兆4212億 | -3.62% | 12.15 | 0.99 |
10/07 | 6,885 | 7,000 | 6,862 | 6,961 | -0.76% | 1,694,600 | 3兆5823億 | +0.67% | 12.72 | 1.04 |
10/06 | 7,025 | 7,054 | 6,993 | 7,014 | -0.5% | 1,575,100 | 3兆6095億 | +1.34% | 12.82 | 1.04 |
10/05 | 7,002 | 7,069 | 6,984 | 7,049 | +1.44% | 1,749,300 | 3兆6275億 | +1.76% | 12.89 | 1.05 |
10/04 | 6,954 | 6,961 | 6,884 | 6,949 | +2.03% | 1,749,400 | 3兆5761億 | +0.29% | 12.7 | 1.03 |
10/03 | 6,609 | 6,811 | 6,585 | 6,811 | +3.06% | 1,760,100 | 3兆5051億 | -1.92% | 12.45 | 1.01 |
09/30 | 6,664 | 6,730 | 6,605 | 6,609 | -1.86% | 1,945,800 | 3兆4011億 | -5.07% | 12.08 | 0.97 |
09/29 | 6,709 | 6,761 | 6,621 | 6,734 | 0% | 1,753,100 | 3兆4654億 | -3.61% | 12.3 | 0.99 |
09/28 | 6,620 | 6,734 | 6,615 | 6,734 | +1.17% | 2,219,200 | 3兆4654億 | -3.94% | 12.3 | 0.99 |
09/27 | 6,624 | 6,704 | 6,619 | 6,656 | +1.74% | 1,571,200 | 3兆4253億 | -5.45% | 12.16 | 0.98 |
09/26 | 6,659 | 6,662 | 6,536 | 6,542 | -3.17% | 1,489,900 | 3兆3666億 | -7.53% | 11.95 | 0.96 |
09/22 | 6,745 | 6,778 | 6,708 | 6,756 | -0.65% | 1,077,300 | 3兆4768億 | -5.05% | 12.34 | 0.99 |
09/21 | 6,817 | 6,854 | 6,793 | 6,800 | -0.69% | 1,102,200 | 3兆4994億 | -4.88% | 12.42 | 1 |
09/20 | 6,901 | 6,949 | 6,847 | 6,847 | -0.19% | 985,600 | 3兆5236億 | -4.56% | 12.51 | 1.01 |
09/16 | 6,880 | 6,893 | 6,855 | 6,860 | -1.65% | 1,611,800 | 3兆5303億 | -4.67% | 12.53 | 1.01 |
09/15 | 6,987 | 7,016 | 6,964 | 6,975 | -0.34% | 980,100 | 3兆5895億 | -3.33% | 12.74 | 1.03 |
09/14 | 7,020 | 7,043 | 6,983 | 6,999 | -3.05% | 1,627,400 | 3兆6018億 | -3.24% | 12.78 | 1.03 |
09/13 | 7,190 | 7,240 | 7,126 | 7,219 | +0.81% | 1,035,500 | 3兆7150億 | -0.46% | 13.19 | 1.06 |
09/12 | 7,198 | 7,225 | 7,144 | 7,161 | +0.97% | 1,007,600 | 3兆6852億 | -1.43% | 13.08 | 1.05 |
09/09 | 7,060 | 7,118 | 7,031 | 7,092 | -0.06% | 1,841,200 | 3兆6497億 | -2.62% | 12.95 | 1.04 |
09/08 | 6,986 | 7,099 | 6,959 | 7,096 | +2.47% | 1,314,900 | 3兆6517億 | -2.81% | 12.96 | 1.04 |
09/07 | 7,007 | 7,029 | 6,910 | 6,925 | -1.16% | 1,307,400 | 3兆5637億 | -5.38% | 12.65 | 1.02 |
09/06 | 6,985 | 7,052 | 6,951 | 7,006 | +0.3% | 825,600 | 3兆6054億 | -4.55% | 12.8 | 1.03 |
09/05 | 7,000 | 7,017 | 6,958 | 6,985 | -0.37% | 792,800 | 3兆5946億 | -5.15% | 12.76 | 1.03 |
09/02 | 7,070 | 7,071 | 6,992 | 7,011 | -0.95% | 1,181,300 | 3兆6080億 | -5.09% | 12.81 | 1.03 |
09/01 | 7,137 | 7,146 | 7,057 | 7,078 | -0.46% | 1,294,600 | 3兆6425億 | -4.49% | 12.93 | 1.04 |
08/31 | 7,058 | 7,144 | 7,031 | 7,111 | -0.77% | 1,574,200 | 3兆6595億 | -4.29% | 12.99 | 1.05 |
08/30 | 7,150 | 7,177 | 7,105 | 7,166 | +0.73% | 681,800 | 3兆6878億 | -3.8% | 13.09 | 1.05 |
08/29 | 7,174 | 7,196 | 7,095 | 7,114 | -2.87% | 1,188,300 | 3兆6610億 | -4.71% | 12.99 | 1.05 |
08/26 | 7,275 | 7,349 | 7,267 | 7,324 | +1.12% | 760,200 | 3兆7691億 | -2.22% | 13.38 | 1.08 |
08/25 | 7,218 | 7,260 | 7,197 | 7,243 | +0.5% | 732,500 | 3兆7274億 | -3.47% | 13.23 | 1.07 |
08/24 | 7,305 | 7,309 | 7,200 | 7,207 | -1.85% | 1,185,500 | 3兆7089億 | -4.14% | 13.16 | 1.06 |
08/23 | 7,426 | 7,432 | 7,334 | 7,343 | -1.78% | 941,800 | 3兆7788億 | -2.44% | 13.41 | 1.08 |
08/22 | 7,500 | 7,525 | 7,451 | 7,476 | -0.94% | 790,300 | 3兆8473億 | -0.65% | 13.66 | 1.1 |
08/19 | 7,600 | 7,640 | 7,541 | 7,547 | +0.31% | 981,600 | 3兆8838億 | +0.31% | 13.79 | 1.11 |