時価総額
2021/10/01～2023/08/25
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 |
| 08/25 | 25,910 | 28,460 | 25,605 | 26,250 | +1.33% | 6,690,700 | 2兆8441億 | +30.5% | 33.77 | 7.02 |
| 08/18 | 25,300 | 26,590 | 24,805 | 25,905 | -0.27% | 6,596,100 | 2兆8067億 | +32.01% | 33.33 | 6.93 |
| 08/10 | 26,955 | 27,005 | 25,430 | 25,975 | -4.31% | 5,405,300 | 2兆8143億 | +35.55% | 33.42 | 6.94 |
| 08/04 | 26,800 | 27,940 | 26,085 | 27,145 | +3.51% | 8,740,900 | 2兆9411億 | +45.46% | 34.92 | 7.26 |
| 07/28 | 23,535 | 26,525 | 22,990 | 26,225 | +13.01% | 10,066,900 | 2兆8414億 | +44.75% | 33.74 | 7.01 |
| 07/21 | 23,625 | 24,075 | 22,370 | 23,205 | -0.51% | 7,458,000 | 2兆5135億 | +31.8% | 29.85 | 6.2 |
| 07/14 | 22,800 | 23,780 | 22,195 | 23,325 | +0.95% | 5,994,100 | 2兆5265億 | +35.65% | 30 | 6.23 |
| 07/07 | 23,255 | 24,420 | 22,980 | 23,105 | +2.19% | 6,242,600 | 2兆5026億 | +37.67% | 29.72 | 6.18 |
| 06/30 | 21,740 | 22,795 | 21,055 | 22,610 | +1.69% | 5,159,100 | 2兆4490億 | +38.02% | 29.08 | 6.04 |
| 06/23 | 22,860 | 23,610 | 21,830 | 22,235 | -4.01% | 7,337,100 | 2兆4084億 | +39.09% | 28.6 | 5.94 |
| 06/16 | 20,840 | 23,235 | 20,770 | 23,165 | +9.32% | 7,175,500 | 2兆5091億 | +48.49% | 29.79 | 6.19 |
| 06/09 | 20,630 | 21,625 | 20,080 | 21,190 | +2.71% | 7,585,700 | 2兆2952億 | +39.67% | 27.25 | 5.66 |
| 06/02 | 21,100 | 21,240 | 19,830 | 20,630 | +2.64% | 6,721,300 | 2兆2345億 | +38.89% | 26.53 | 5.51 |
| 05/26 | 18,630 | 20,490 | 18,610 | 20,100 | +7.89% | 5,962,000 | 2兆1771億 | +37.88% | 25.85 | 5.37 |
| 05/19 | 17,450 | 18,890 | 17,260 | 18,630 | +8.5% | 6,037,700 | 2兆179億 | +30.06% | 23.96 | 4.98 |
| 05/12 | 15,820 | 17,170 | 15,720 | 17,170 | +7.92% | 4,966,000 | 1兆8598億 | +21.51% | 22.08 | 4.59 |
| 05/02 | 15,560 | 15,950 | 15,290 | 15,910 | +3.24% | 2,224,600 | 1兆7233億 | +13.82% | 20.46 | 4.25 |
| 04/28 | 16,630 | 16,670 | 14,960 | 15,410 | -7.39% | 7,904,500 | 1兆6691億 | +11.06% | 19.82 | 4.12 |
| 04/21 | 14,610 | 16,680 | 14,280 | 16,640 | +14.6% | 6,599,000 | 1兆8024億 | +21.2% | 21.4 | 4.45 |
| 04/14 | 14,230 | 14,610 | 14,010 | 14,520 | +2.54% | 2,620,500 | 1兆5727億 | +7.34% | 18.68 | 3.88 |
| 04/07 | 15,100 | 15,140 | 13,800 | 14,160 | -7.45% | 4,751,600 | 1兆5337億 | +5.73% | 18.21 | 3.78 |
| 04/01 | 株式分割 1→3 |
| 03/31 | 14,733 | 15,350 | 14,550 | 15,300 | +3.61% | 3,833,900 | 1兆6572億 | +15.52% | 19.99 | 4.78 |
| 03/24 | 14,700 | 15,083 | 14,317 | 14,767 | +0.68% | 3,081,300 | 1兆5994億 | +13.01% | 19.29 | 4.61 |
| 03/17 | 14,467 | 14,700 | 14,067 | 14,667 | +0.23% | 3,851,400 | 1兆5885億 | +13.67% | 19.16 | 4.58 |
| 03/10 | 14,233 | 14,767 | 14,217 | 14,633 | +4.9% | 3,720,600 | 1兆5849億 | +14.58% | 19.12 | 4.57 |
| 03/03 | 14,183 | 14,583 | 13,900 | 13,950 | -3.24% | 5,354,400 | 1兆5109億 | +10.37% | 18.23 | 4.36 |
| 02/24 | 13,400 | 14,533 | 13,083 | 14,417 | +7.32% | 3,761,400 | 1兆5614億 | +14.91% | 18.84 | 4.5 |
| 02/17 | 13,433 | 13,850 | 13,317 | 13,433 | -0.62% | 2,829,900 | 1兆4549億 | +8.26% | 17.55 | 4.19 |
| 02/10 | 13,517 | 13,867 | 13,183 | 13,517 | +0.5% | 3,057,300 | 1兆4640億 | +9.55% | 17.66 | 4.22 |
| 02/03 | 12,967 | 13,567 | 12,867 | 13,450 | +3.99% | 3,330,900 | 1兆4567億 | +9.58% | 17.57 | 4.2 |
| 01/27 | 13,300 | 13,700 | 12,750 | 12,933 | -0.77% | 4,918,500 | 1兆4008億 | +6.12% | 16.9 | 4.04 |
| 01/20 | 13,017 | 13,333 | 12,833 | 13,033 | -0.38% | 2,316,000 | 1兆4116億 | +7.48% | 17.03 | 4.07 |
| 01/13 | 13,050 | 13,417 | 12,767 | 13,083 | +2.88% | 2,871,000 | 1兆4170億 | +8.71% | 17.09 | 4.09 |
| 01/06 | 12,233 | 12,717 | 12,233 | 12,717 | +1.06% | 1,837,500 | 1兆3773億 | +6.53% | 16.61 | 3.97 |
| 2022 |
| 12/30 | 12,400 | 12,900 | 12,400 | 12,583 | +1.21% | 2,974,500 | 1兆3629億 | +6.34% | 16.44 | 3.93 |
| 12/23 | 13,133 | 13,450 | 12,200 | 12,433 | -6.28% | 3,894,300 | 1兆3466億 | +5.91% | 16.24 | 3.88 |
| 12/16 | 13,567 | 13,783 | 13,167 | 13,267 | -3.4% | 2,280,300 | 1兆4369億 | +13.89% | 17.33 | 4.14 |
| 12/09 | 13,683 | 13,750 | 13,217 | 13,733 | 0% | 2,896,500 | 1兆4874億 | +18.89% | 17.94 | 4.29 |
| 12/02 | 13,800 | 13,917 | 13,100 | 13,733 | -0.36% | 3,849,600 | 1兆4874億 | +20.29% | 17.94 | 4.29 |
| 11/25 | 13,433 | 14,000 | 13,317 | 13,783 | +3.12% | 2,279,100 | 1兆4928億 | +21.85% | 18.01 | 4.3 |
| 11/18 | 13,500 | 14,033 | 13,033 | 13,367 | +0.25% | 6,417,600 | 1兆4476億 | +19.01% | 17.46 | 4.17 |
| 11/11 | 11,883 | 13,517 | 11,733 | 13,333 | +13.15% | 6,000,000 | 1兆4440億 | +19.55% | 17.42 | 4.16 |
| 11/04 | 11,850 | 12,033 | 11,600 | 11,783 | +1.73% | 3,040,800 | 1兆2761億 | +6.5% | 15.39 | 3.68 |
| 10/28 | 11,200 | 11,683 | 11,200 | 11,583 | +3.89% | 5,897,400 | 1兆2544億 | +5.09% | 15.13 | 3.62 |
| 10/21 | 10,217 | 11,183 | 10,200 | 11,150 | +6.7% | 6,090,600 | 1兆2075億 | +1.55% | 14.57 | 3.48 |
| 10/14 | 10,400 | 10,633 | 10,083 | 10,450 | -3.83% | 5,490,000 | 1兆1317億 | -4.67% | 13.65 | 3.26 |
| 10/07 | 10,733 | 11,750 | 10,683 | 10,867 | +1.88% | 5,583,000 | 1兆1768億 | -1.01% | 14.2 | 3.39 |
| 09/30 | 11,150 | 11,483 | 10,550 | 10,667 | -6.3% | 5,523,000 | 1兆1551億 | -2.51% | 13.93 | 3.33 |
| 09/22 | 11,433 | 11,533 | 10,933 | 11,383 | +0.59% | 2,299,200 | 1兆2327億 | +4.27% | 14.87 | 3.55 |
| 09/16 | 11,733 | 11,783 | 11,250 | 11,317 | -2.72% | 2,584,200 | 1兆2255億 | +3.77% | 14.78 | 3.53 |
| 09/09 | 10,867 | 11,650 | 10,800 | 11,633 | +6.08% | 2,858,100 | 1兆2598億 | +6.62% | 15.2 | 3.63 |
| 09/02 | 11,233 | 11,450 | 10,883 | 10,967 | -6.13% | 2,921,400 | 1兆1876億 | +0.88% | 14.33 | 3.42 |
| 08/26 | 11,800 | 12,033 | 11,500 | 11,683 | -1.96% | 3,139,200 | 1兆2652億 | +7.95% | 15.26 | 3.65 |
| 08/19 | 11,417 | 11,967 | 11,367 | 11,917 | +5.77% | 2,867,100 | 1兆2905億 | +10.75% | 15.57 | 3.72 |
| 08/12 | 11,383 | 11,533 | 10,850 | 11,267 | -1.31% | 2,187,600 | 1兆2201億 | +5.15% | 14.72 | 3.52 |
| 08/05 | 10,833 | 11,483 | 10,500 | 11,417 | +6.04% | 3,120,900 | 1兆2364億 | +6.55% | 14.91 | 3.56 |
| 07/29 | 10,567 | 10,917 | 10,350 | 10,767 | +1.25% | 3,387,900 | 1兆1660億 | +0.46% | 14.06 | 3.36 |
| 07/22 | 10,250 | 10,683 | 10,150 | 10,633 | +5.28% | 3,614,700 | 1兆1515億 | -0.79% | 13.89 | 3.32 |
| 07/15 | 10,367 | 10,467 | 10,000 | 10,100 | -1.3% | 3,719,100 | 1兆937億 | -5.63% | 13.19 | 3.15 |
| 07/08 | 9,967 | 10,450 | 9,867 | 10,233 | +0.33% | 5,660,700 | 1兆1081億 | -4.58% | 13.37 | 3.19 |
| 07/01 | 10,900 | 11,233 | 10,150 | 10,200 | -5.7% | 4,935,600 | 1兆1045億 | -5.42% | 13.32 | 3.18 |
| 06/24 | 10,417 | 10,817 | 9,837 | 10,817 | +4.17% | 4,958,400 | 1兆1713億 | -0.28% | 14.13 | 3.38 |
| 06/17 | 10,767 | 11,000 | 10,167 | 10,383 | -6.46% | 3,864,300 | 1兆1243億 | -4.59% | 13.56 | 3.24 |
| 06/10 | 11,600 | 11,833 | 11,083 | 11,100 | -5.8% | 2,842,500 | 1兆2019億 | +1.55% | 14.5 | 3.47 |
| 06/03 | 11,617 | 11,933 | 11,533 | 11,783 | +3.51% | 3,950,400 | 1兆2759億 | +7.84% | 15.39 | 3.68 |
| 05/27 | 11,317 | 11,483 | 10,967 | 11,383 | +2.4% | 2,534,100 | 1兆2326億 | +4.46% | 14.87 | 3.55 |
| 05/20 | 10,850 | 11,367 | 10,667 | 11,117 | +3.57% | 2,937,600 | 1兆2037億 | +2.21% | 14.52 | 3.47 |
| 05/13 | 10,350 | 10,783 | 10,117 | 10,733 | +1.9% | 2,800,200 | 1兆1622億 | -1.09% | 14.02 | 3.35 |
| 05/06 | 10,700 | 10,700 | 10,183 | 10,533 | -1.56% | 2,271,600 | 1兆1406億 | -3.12% | 13.76 | 3.29 |
| 04/28 | 10,467 | 10,867 | 10,350 | 10,700 | -1.08% | 3,597,000 | 1兆1586億 | -1.83% | 13.98 | 3.34 |
| 04/22 | 10,033 | 10,967 | 9,920 | 10,817 | +8.56% | 4,934,100 | 1兆1713億 | -0.77% | 14.13 | 3.38 |
| 04/15 | 10,017 | 10,267 | 9,860 | 9,963 | -1.03% | 3,230,100 | 1兆789億 | -8.39% | 13.01 | 3.11 |
| 04/08 | 11,000 | 11,317 | 10,033 | 10,067 | -9.45% | 3,492,000 | 1兆900億 | -7.57% | 13.15 | 3.14 |
| 04/01 | 11,367 | 11,667 | 11,050 | 11,117 | -2.77% | 3,020,700 | 1兆2037億 | +2.1% | 14.52 | 3.47 |
| 03/25 | 10,683 | 11,583 | 10,533 | 11,433 | +7.52% | 2,335,800 | 1兆2380億 | +5.47% | 18.7 | 4.23 |
| 03/18 | 9,760 | 10,633 | 9,527 | 10,633 | +8.69% | 3,684,900 | 1兆1514億 | -1.51% | 17.39 | 3.93 |
| 03/11 | 9,800 | 10,300 | 9,377 | 9,783 | -3.14% | 5,108,400 | 1兆593億 | -9.55% | 16 | 3.62 |
| 03/04 | 10,400 | 10,883 | 10,067 | 10,100 | -6.34% | 3,368,100 | 1兆936億 | -7.19% | 16.52 | 3.74 |
| 02/25 | 11,050 | 11,333 | 10,000 | 10,783 | -4.43% | 3,556,500 | 1兆1676億 | -1.56% | 17.63 | 3.99 |
| 02/18 | 11,000 | 11,733 | 10,933 | 11,283 | -1.46% | 4,400,700 | 1兆2218億 | +2.88% | 18.45 | 4.17 |
| 02/10 | 10,767 | 11,450 | 10,667 | 11,450 | +6.02% | 3,379,200 | 1兆2398億 | +4.73% | 18.72 | 4.24 |
| 02/04 | 10,167 | 11,067 | 10,167 | 10,800 | +5.54% | 4,748,100 | 1兆1694億 | -0.78% | 17.66 | 4 |
| 01/28 | 10,483 | 11,200 | 10,233 | 10,233 | -4.06% | 7,293,600 | 1兆1081億 | -5.86% | 16.74 | 3.79 |
| 01/21 | 11,867 | 11,917 | 10,600 | 10,667 | -8.96% | 5,334,900 | 1兆1550億 | -2.13% | 17.44 | 3.95 |
| 01/14 | 11,717 | 11,983 | 11,450 | 11,717 | -0.57% | 3,682,800 | 1兆2687億 | +7.61% | 19.16 | 4.33 |
| 01/07 | 11,833 | 12,017 | 11,417 | 11,783 | +0.57% | 4,175,700 | 1兆2759億 | +8.82% | 19.27 | 4.36 |
| 2021 |
| 12/30 | 11,667 | 11,800 | 11,600 | 11,717 | +1.3% | 2,577,000 | 1兆2687億 | +8.64% | 19.16 | 4.33 |
| 12/24 | 11,083 | 11,583 | 10,950 | 11,567 | +4.99% | 2,909,400 | 1兆2525億 | +7.58% | 18.92 | 4.28 |
| 12/17 | 11,067 | 11,117 | 10,833 | 11,017 | 0% | 2,645,400 | 1兆1929億 | +2.6% | 18.02 | 4.08 |
| 12/10 | 10,867 | 11,233 | 10,683 | 11,017 | +1.38% | 2,823,000 | 1兆1929億 | +2.38% | 18.02 | 4.08 |
| 12/03 | 10,433 | 11,250 | 10,383 | 10,867 | +3.33% | 3,799,800 | 1兆1767億 | +0.75% | 17.77 | 4.02 |
| 11/26 | 11,133 | 11,167 | 10,400 | 10,517 | -6.38% | 2,244,000 | 1兆1388億 | -2.64% | 17.2 | 3.89 |
| 11/19 | 11,333 | 11,517 | 11,000 | 11,233 | 0% | 3,032,400 | 1兆2163億 | +3.68% | 18.37 | 4.16 |
| 11/12 | 10,800 | 11,317 | 10,683 | 11,233 | +4.82% | 2,945,700 | 1兆2163億 | +3.69% | 18.37 | 4.16 |
| 11/05 | 10,433 | 10,800 | 10,250 | 10,717 | +5.07% | 2,253,600 | 1兆1603億 | -0.77% | 17.52 | 3.96 |
| 10/29 | 10,133 | 10,567 | 10,017 | 10,200 | -1.29% | 3,939,300 | 1兆1044億 | -5.54% | 16.68 | 3.77 |
| 10/22 | 10,183 | 10,517 | 10,000 | 10,333 | +3.33% | 4,965,600 | 1兆1188億 | -4.86% | 16.9 | 3.82 |
| 10/15 | 9,833 | 10,067 | 9,473 | 10,000 | +0.77% | 3,432,600 | 1兆827億 | -8.42% | 16.35 | 3.7 |
| 10/08 | 10,267 | 10,350 | 9,353 | 9,923 | -3.97% | 6,469,800 | 1兆744億 | -9.95% | 16.23 | 3.67 |
| 10/01 | 11,083 | 11,183 | 10,233 | 10,333 | -7.19% | 3,829,800 | 1兆1188億 | -7.08% | 16.9 | 3.82 |
