時価総額
- 2009年12月30日
- 1兆419億
- 2010年12月30日
- 1兆1261億
- 2011年12月30日
- 7666億1143万
- 2012年12月28日
- 7428億7733万
- 2013年12月30日
- 7558億6704万
- 2014年12月30日
- 6807億9128万
- 2015年12月30日
- 8046億436万
- 2016年12月30日
- 9204億6140万
- 2017年12月29日
- 1兆1027億
- 2018年12月28日
- 7597億3268万
- 2019年12月30日
- 8707億7289万
- 2020年12月30日
- 7978億6157万
- 2021年12月30日
- 1兆2183億
- 2022年12月30日
- 9759億4252万
- 2023年12月29日
- 1兆1109億
- 2024年12月30日
- 9817億8533万
2024/12/03～2025/05/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/02 | 4,430 | 4,478 | 4,425 | 4,465 | +0.4% | 919,800 | 9708億4585万 | +3.36% | 11.85 | 0.66 |
| 05/01 | 4,451 | 4,488 | 4,426 | 4,447 | -0.13% | 740,400 | 9669億3202万 | +2.68% | 11.8 | 0.66 |
| 04/30 | 4,446 | 4,478 | 4,420 | 4,453 | +0.18% | 863,000 | 9682億3663万 | +2.58% | 11.82 | 0.66 |
| 04/28 | 4,458 | 4,475 | 4,418 | 4,445 | +0.82% | 660,600 | 9664億9715万 | +2.21% | 11.79 | 0.66 |
| 04/25 | 4,383 | 4,428 | 4,380 | 4,409 | +1.52% | 543,700 | 9586億6950万 | +1.22% | 11.7 | 0.65 |
| 04/24 | 4,380 | 4,408 | 4,341 | 4,343 | +0.07% | 553,200 | 9443億1881万 | -0.55% | 11.52 | 0.64 |
| 04/23 | 4,356 | 4,363 | 4,320 | 4,340 | +2.14% | 681,700 | 9436億6651万 | -0.94% | 11.52 | 0.64 |
| 04/22 | 4,209 | 4,253 | 4,203 | 4,249 | +0.47% | 476,700 | 9238億7995万 | -3.3% | 11.27 | 0.63 |
| 04/21 | 4,290 | 4,291 | 4,205 | 4,229 | -1.51% | 489,800 | 9195億3126万 | -4.15% | 11.22 | 0.63 |
| 04/18 | 4,261 | 4,300 | 4,258 | 4,294 | +0.99% | 373,900 | 9336億6452万 | -3.03% | 11.39 | 0.63 |
| 04/17 | 4,201 | 4,252 | 4,196 | 4,252 | +0.5% | 437,600 | 9245億3226万 | -4.3% | 11.28 | 0.63 |
| 04/16 | 4,250 | 4,261 | 4,199 | 4,231 | -0.63% | 503,500 | 9199億6613万 | -5.16% | 11.23 | 0.63 |
| 04/15 | 4,270 | 4,293 | 4,247 | 4,258 | +0.57% | 644,500 | 9258億3687万 | -4.91% | 11.3 | 0.63 |
| 04/14 | 4,228 | 4,268 | 4,217 | 4,234 | +1.22% | 694,500 | 9206億1843万 | -5.85% | 11.23 | 0.63 |
| 04/11 | 4,070 | 4,206 | 4,035 | 4,183 | -0.64% | 1,216,500 | 9095億2927万 | -7.39% | 11.1 | 0.62 |
| 04/10 | 4,220 | 4,220 | 4,133 | 4,210 | +7.59% | 1,221,200 | 9154億 | -7.27% | 11.17 | 0.62 |
| 04/09 | 4,010 | 4,019 | 3,875 | 3,913 | -4.02% | 1,593,600 | 8508億2190万 | -14.02% | 10.38 | 0.58 |
| 04/08 | 4,050 | 4,144 | 4,025 | 4,077 | +3.5% | 1,304,400 | 8864億8119万 | -10.83% | 10.82 | 0.6 |
| 04/07 | 3,982 | 4,045 | 3,870 | 3,939 | -8.4% | 2,026,100 | 8564億7520万 | -14.13% | 10.45 | 0.58 |
| 04/04 | 4,369 | 4,394 | 4,221 | 4,300 | -2.89% | 1,416,200 | 9349億6912万 | -6.7% | 11.41 | 0.64 |
| 04/03 | 4,389 | 4,440 | 4,354 | 4,428 | -2.23% | 1,308,300 | 9628億76万 | -4.18% | 11.75 | 0.65 |
| 04/02 | 4,613 | 4,613 | 4,521 | 4,529 | -0.77% | 748,100 | 9847億6167万 | -2.1% | 12.02 | 0.67 |
| 04/01 | 4,592 | 4,619 | 4,556 | 4,564 | +0.42% | 655,500 | 9923億7188万 | -1.36% | 12.11 | 0.67 |
| 03/31 | 4,615 | 4,616 | 4,529 | 4,545 | -2.74% | 1,145,200 | 9882億4062万 | -1.69% | 12.06 | 0.67 |
| 03/28 | 4,682 | 4,702 | 4,637 | 4,673 | -1.12% | 737,900 | 1兆160億 | +1.15% | 12.4 | 0.69 |
| 03/27 | 4,705 | 4,726 | 4,671 | 4,726 | +0.45% | 815,900 | 1兆275億 | +2.45% | 12.54 | 0.7 |
| 03/26 | 4,670 | 4,715 | 4,663 | 4,705 | +1.18% | 1,019,800 | 1兆230億 | +2.33% | 12.48 | 0.7 |
| 03/25 | 4,645 | 4,683 | 4,612 | 4,650 | +0.61% | 791,100 | 1兆110億 | +1.48% | 12.34 | 0.69 |
| 03/24 | 4,680 | 4,694 | 4,605 | 4,622 | -1.07% | 754,600 | 1兆49億 | +1.14% | 12.26 | 0.68 |
| 03/21 | 4,680 | 4,705 | 4,650 | 4,672 | -0.45% | 991,700 | 1兆158億 | +2.48% | 12.4 | 0.69 |
| 03/19 | 4,675 | 4,725 | 4,671 | 4,693 | +0.17% | 805,000 | 1兆204億 | +3.32% | 12.45 | 0.69 |
| 03/18 | 4,700 | 4,721 | 4,684 | 4,685 | +0.09% | 795,600 | 1兆186億 | +3.54% | 12.43 | 0.69 |
| 03/17 | 4,650 | 4,690 | 4,648 | 4,681 | +1.06% | 702,000 | 1兆178億 | +3.88% | 12.42 | 0.69 |
| 03/14 | 4,635 | 4,666 | 4,605 | 4,632 | -0.86% | 1,292,200 | 1兆71億 | +3.07% | 12.29 | 0.68 |
| 03/13 | 4,685 | 4,711 | 4,668 | 4,672 | -0.85% | 743,300 | 1兆158億 | +4.26% | 12.4 | 0.69 |
| 03/12 | 4,603 | 4,712 | 4,580 | 4,712 | +1.33% | 972,400 | 1兆245億 | +5.51% | 12.5 | 0.7 |
| 03/11 | 4,695 | 4,704 | 4,600 | 4,650 | -1.9% | 1,453,900 | 1兆110億 | +4.47% | 12.34 | 0.69 |
| 03/10 | 4,734 | 4,786 | 4,691 | 4,740 | +0.53% | 1,190,000 | 1兆306億 | +6.64% | 12.58 | 0.7 |
| 03/07 | 4,700 | 4,785 | 4,683 | 4,715 | -0.92% | 1,238,700 | 1兆252億 | +6.31% | 12.51 | 0.7 |
| 03/06 | 4,536 | 4,769 | 4,525 | 4,759 | +5.78% | 2,898,900 | 1兆347億 | +7.5% | 12.63 | 0.7 |
| 03/05 | 4,441 | 4,505 | 4,412 | 4,499 | +1.63% | 919,800 | 9782億3862万 | +1.83% | 11.94 | 0.67 |
| 03/04 | 4,461 | 4,480 | 4,401 | 4,427 | -0.76% | 715,000 | 9625億8333万 | +0.16% | 11.75 | 0.65 |
| 03/03 | 4,470 | 4,508 | 4,423 | 4,461 | -0.73% | 887,300 | 9699億7611万 | +0.81% | 11.84 | 0.66 |
| 02/28 | 4,557 | 4,571 | 4,485 | 4,494 | -1.94% | 1,112,300 | 9771億5145万 | +1.49% | 11.92 | 0.66 |
| 02/27 | 4,559 | 4,588 | 4,552 | 4,583 | +0.53% | 677,100 | 9965億314万 | +3.48% | 12.16 | 0.68 |
| 02/26 | 4,546 | 4,568 | 4,480 | 4,559 | +0.11% | 1,001,800 | 9912億8471万 | +2.96% | 12.1 | 0.67 |
| 02/25 | 4,463 | 4,565 | 4,460 | 4,554 | +1.83% | 1,255,900 | 9901億9753万 | +2.92% | 12.08 | 0.67 |
| 02/21 | 4,499 | 4,514 | 4,451 | 4,472 | +0.2% | 965,000 | 9723億6789万 | +1.15% | 11.87 | 0.66 |
| 02/20 | 4,421 | 4,509 | 4,420 | 4,463 | -0.78% | 1,367,400 | 9704億1098万 | +1% | 11.84 | 0.66 |
| 02/19 | 4,371 | 4,520 | 4,365 | 4,498 | +3.26% | 1,873,600 | 9780億2119万 | +1.81% | 11.94 | 0.67 |
| 02/18 | 4,290 | 4,378 | 4,274 | 4,356 | +1.51% | 1,058,800 | 9471億4547万 | -1.34% | 11.56 | 0.64 |
| 02/17 | 4,365 | 4,374 | 4,290 | 4,291 | -1.67% | 763,400 | 9330億1221万 | -2.92% | 11.39 | 0.63 |
| 02/14 | 4,330 | 4,433 | 4,330 | 4,364 | +0.46% | 1,404,700 | 9488億8494万 | -1.47% | 11.58 | 0.65 |
| 02/13 | 4,270 | 4,357 | 4,265 | 4,344 | +2.26% | 1,196,400 | 9445億3625万 | -2.12% | 11.53 | 0.64 |
| 02/12 | 4,320 | 4,321 | 4,227 | 4,248 | -0.7% | 1,410,500 | 9236億6252万 | -4.52% | 11.27 | 0.63 |
| 02/10 | 4,230 | 4,301 | 4,220 | 4,278 | +2.1% | 1,602,300 | 9301億8556万 | -4.17% | 11.35 | 0.63 |
| 02/07 | 4,418 | 4,468 | 4,141 | 4,190 | -4.71% | 2,848,500 | 9110億5131万 | -6.43% | 11.12 | 0.62 |
| 02/06 | 4,346 | 4,412 | 4,323 | 4,397 | +2.54% | 1,087,900 | 9560億6029万 | -2.2% | 11.67 | 0.65 |
| 02/05 | 4,322 | 4,344 | 4,284 | 4,288 | -0.74% | 944,300 | 9323億5991万 | -4.84% | 11.38 | 0.63 |
| 02/04 | 4,373 | 4,384 | 4,305 | 4,320 | 0% | 1,024,200 | 9393億1782万 | -4.42% | 11.46 | 0.64 |
| 02/03 | 4,450 | 4,456 | 4,320 | 4,320 | -3.85% | 1,490,200 | 9393億1782万 | -4.68% | 11.46 | 0.64 |
| 01/31 | 4,508 | 4,518 | 4,466 | 4,493 | -0.33% | 899,400 | 9769億3402万 | -1.1% | 11.92 | 0.66 |
| 01/30 | 4,515 | 4,534 | 4,475 | 4,508 | -0.07% | 658,300 | 9801億9554万 | -0.84% | 11.96 | 0.67 |
| 01/29 | 4,517 | 4,527 | 4,492 | 4,511 | -0.33% | 957,100 | 9808億4784万 | -0.81% | 11.97 | 0.67 |
| 01/28 | 4,534 | 4,552 | 4,517 | 4,526 | -0.79% | 597,900 | 9841億936万 | -0.53% | 12.01 | 0.67 |
| 01/27 | 4,552 | 4,583 | 4,541 | 4,562 | +0.62% | 657,100 | 9919億3701万 | +0.2% | 12.11 | 0.67 |
| 01/24 | 4,559 | 4,590 | 4,523 | 4,534 | -0.24% | 783,600 | 9858億4884万 | -0.48% | 12.03 | 0.67 |
| 01/23 | 4,511 | 4,555 | 4,504 | 4,545 | +0.33% | 560,500 | 9882億4062万 | -0.37% | 12.06 | 0.67 |
| 01/22 | 4,540 | 4,547 | 4,512 | 4,530 | -0.37% | 503,800 | 9849億7910万 | -0.85% | 12.02 | 0.67 |
| 01/21 | 4,527 | 4,574 | 4,519 | 4,547 | +1.11% | 740,100 | 9886億7549万 | -0.61% | 12.07 | 0.67 |
| 01/20 | 4,463 | 4,506 | 4,453 | 4,497 | +1.19% | 419,800 | 9778億376万 | -1.83% | 11.93 | 0.66 |
| 01/17 | 4,436 | 4,460 | 4,402 | 4,444 | +0.5% | 535,900 | 9662億7972万 | -3.12% | 11.79 | 0.66 |
| 01/16 | 4,445 | 4,456 | 4,422 | 4,422 | -0.2% | 595,300 | 9614億9615万 | -3.74% | 11.73 | 0.65 |
| 01/15 | 4,437 | 4,437 | 4,391 | 4,431 | +0.29% | 674,900 | 9634億5307万 | -3.72% | 11.76 | 0.66 |
| 01/14 | 4,480 | 4,485 | 4,394 | 4,418 | -1.56% | 926,500 | 9606億2642万 | -4.21% | 11.72 | 0.65 |
| 01/10 | 4,494 | 4,530 | 4,472 | 4,488 | -0.47% | 1,006,800 | 9758億4684万 | -2.94% | 11.91 | 0.66 |
| 01/09 | 4,570 | 4,578 | 4,490 | 4,509 | -2% | 1,131,900 | 9804億1297万 | -2.68% | 11.96 | 0.67 |
| 01/08 | 4,584 | 4,611 | 4,570 | 4,601 | -0.45% | 772,400 | 1兆4億 | -0.84% | 12.21 | 0.68 |
| 01/07 | 4,637 | 4,651 | 4,598 | 4,622 | -0.17% | 816,000 | 1兆49億 | -0.41% | 12.26 | 0.68 |
| 01/06 | 4,660 | 4,672 | 4,614 | 4,630 | +0.11% | 1,123,800 | 1兆67億 | -0.19% | 12.29 | 0.68 |
| 2024 | ||||||||||
| 12/30 | 4,623 | 4,647 | 4,615 | 4,625 | +0.11% | 684,700 | 1兆56億 | -0.32% | - | 0.68 |
| 12/27 | 4,566 | 4,620 | 4,557 | 4,620 | -1.01% | 1,094,000 | 1兆45億 | -0.43% | - | 0.68 |
| 12/26 | 4,626 | 4,674 | 4,626 | 4,667 | +0.82% | 1,215,800 | 1兆147億 | +0.58% | - | 0.69 |
| 12/25 | 4,659 | 4,663 | 4,598 | 4,629 | -0.04% | 980,200 | 1兆65億 | -0.19% | - | 0.68 |
| 12/24 | 4,603 | 4,659 | 4,596 | 4,631 | +0.78% | 840,300 | 1兆69億 | -0.15% | - | 0.68 |
| 12/23 | 4,558 | 4,595 | 4,531 | 4,595 | +0.9% | 1,267,300 | 9991億1235万 | -0.97% | - | 0.68 |
| 12/20 | 4,565 | 4,586 | 4,553 | 4,554 | -0.13% | 1,048,100 | 9901億9753万 | -1.96% | - | 0.67 |
| 12/19 | 4,549 | 4,600 | 4,541 | 4,560 | -0.02% | 835,100 | 9915億214万 | -1.98% | - | 0.67 |
| 12/18 | 4,550 | 4,593 | 4,529 | 4,561 | -0.85% | 1,145,700 | 9917億1958万 | -2.08% | - | 0.67 |
| 12/17 | 4,650 | 4,658 | 4,600 | 4,600 | -1.03% | 830,700 | 1兆1億 | -1.39% | - | 0.68 |
| 12/16 | 4,711 | 4,724 | 4,639 | 4,648 | -0.75% | 684,300 | 1兆106億 | -0.49% | - | 0.69 |
| 12/13 | 4,660 | 4,719 | 4,660 | 4,683 | -0.45% | 819,200 | 1兆182億 | +0.19% | - | 0.69 |
| 12/12 | 4,712 | 4,730 | 4,683 | 4,704 | +0.23% | 811,800 | 1兆228億 | +0.58% | - | 0.7 |
| 12/11 | 4,698 | 4,709 | 4,668 | 4,693 | +0.26% | 736,900 | 1兆204億 | +0.21% | - | 0.69 |
| 12/10 | 4,738 | 4,743 | 4,679 | 4,681 | +0.49% | 938,200 | 1兆178億 | -0.13% | - | 0.69 |
| 12/09 | 4,615 | 4,696 | 4,612 | 4,658 | +1% | 842,100 | 1兆128億 | -0.66% | - | 0.69 |
| 12/06 | 4,632 | 4,654 | 4,604 | 4,612 | -0.43% | 739,700 | 1兆28億 | -1.85% | - | 0.68 |
| 12/05 | 4,671 | 4,688 | 4,618 | 4,632 | -0.81% | 1,045,600 | 1兆71億 | -1.51% | - | 0.68 |
| 12/04 | 4,740 | 4,746 | 4,666 | 4,670 | -1.27% | 821,700 | 1兆154億 | -0.74% | - | 0.69 |
| 12/03 | 4,750 | 4,774 | 4,730 | 4,730 | +0.45% | 863,300 | 1兆284億 | +0.57% | - | 0.7 |
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 | 4,515 903 12/29 | 2,065 413 2/23 | 4,022,400 20,112,000 5/12 | - | - | 1兆419億 12/30 |
| 2010年 12月期 | 5,680 1,136 5/13 | 3,820 764 10/29 | 3,920,600 19,603,000 10/28 | 1兆3480億 | 9066億4262万 | 1兆1261億 12/30 |
| 2011年 12月期 | 5,815 1,163 3/1 | 2,975 595 11/10 | 3,257,200 16,286,000 3/15 | 1兆3801億 | 7060億8947万 | 7666億1143万 12/30 |
| 2012年 12月期 | 3,775 755 2/27 | 2,075 415 7/26 | 4,727,600 23,638,000 7/12 | 8959億6227万 | 4924億8257万 | 7428億7733万 12/28 |
| 2013年 12月期 | 4,160 832 5/22 | 2,845 569 10/9 | 4,587,600 22,938,000 8/1 | 9873億3856万 | 6752億3514万 | 7558億6704万 12/30 |
| 2014年 12月期 | 3,265 653 1/6 | 2,610 522 10/21 522 10/17 | 3,535,000 17,675,000 6/20 | 7749億1895万 | 6194億6048万 | 6807億9128万 12/30 |
| 2015年 12月期 | 4,215 843 8/17 | 2,820 564 1/7 | 4,715,200 23,576,000 2/9 | 1兆3億 | 6693億213万 | 8046億436万 12/30 |
| 2016年 12月期 | 4,220 844 12/19 | 2,435 487 7/8 | 5,171,400 25,857,000 7/8 | 1兆15億 | 5779億2577万 | 9204億6140万 12/30 |
| 2017年 12月期 | 5,050 7/18 7/14 | 3,990 798 1/18 | 3,554,400 17,772,000 5/10 | 1兆1876億 | 9469億9131万 | 1兆1027億 12/29 |
| 2018年 12月期 | 5,090 1/18 1/15 | 3,165 12/26 | 2,361,700 2/8 | 1兆1970億 | 7198億5197万 | 7597億3268万 12/28 |
| 2019年 12月期 | 4,115 11/11 | 2,862 8/26 | 4,384,500 4/15 | 9359億2128万 | 6509億3723万 | 8707億7289万 12/30 |
| 2020年 12月期 | 4,130 1/21 | 2,255 3/23 | 3,350,300 5/29 | 9393億3290万 | 5128億8031万 | 7978億6157万 12/30 |
| 2021年 12月期 | 6,040 11/4 | 3,530 1/6 | 2,950,600 11/2 | 1兆3737億 | 8028億6807万 | 1兆2183億 12/30 |
| 2022年 12月期 | 5,730 2/16 | 4,105 3/7 | 6,515,300 11/4 | 1兆3032億 | 9336億4686万 | 9759億4252万 12/30 |
| 2023年 12月期 | 5,484 9/21 | 4,310 1/4 | 4,155,600 2/9 | 1兆2472億 | 9802億7235万 | 1兆1109億 12/29 |
| 2024年 12月期 | 5,928 4/16 | 4,090 8/5 | 4,639,800 2/8 | 1兆2889億 | 8893億784万 | 9817億8533万 12/30 |
| 最新 | 4,465 2025/5/2 | 919,800 | 9708億4585万 | |||