時価総額
2022/09/09～2024/08/02
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 |
|---|
| 2024 |
| 08/02 | 47,000 | 50,200 | 43,200 | 44,600 | -3.25% | 31,040,300 | 4兆8337億 | -17.77% | 39.01 | 11.11 |
| 07/26 | 51,700 | 52,370 | 45,180 | 46,100 | -12.52% | 28,182,200 | 4兆9962億 | -14.95% | 40.32 | 11.48 |
| 07/19 | 63,250 | 64,070 | 52,100 | 52,700 | -15.72% | 19,403,900 | 5兆7110億 | -2.44% | 46.09 | 13.13 |
| 07/12 | 62,990 | 68,850 | 62,150 | 62,530 | -1.12% | 19,426,900 | 6兆7763億 | +16.89% | 54.69 | 15.57 |
| 07/05 | 61,480 | 65,350 | 60,340 | 63,240 | +3.6% | 14,244,600 | 6兆8532億 | +20.16% | 55.31 | 15.75 |
| 06/28 | 62,330 | 63,620 | 59,380 | 61,040 | -3.96% | 17,925,800 | 6兆6148億 | +18.4% | 53.38 | 16.3 |
| 06/21 | 65,210 | 65,510 | 60,250 | 63,560 | -3.11% | 16,402,200 | 6兆8879億 | +26.04% | 55.59 | 16.97 |
| 06/14 | 59,710 | 66,100 | 58,640 | 65,600 | +9.7% | 13,901,100 | 7兆1090億 | +33.11% | 57.37 | 17.52 |
| 06/07 | 61,000 | 61,100 | 57,190 | 59,800 | -2.75% | 15,083,700 | 6兆4804億 | +24.59% | 52.3 | 15.97 |
| 05/31 | 62,000 | 64,990 | 59,770 | 61,490 | -0.02% | 18,952,100 | 6兆6636億 | +31.05% | 53.78 | 16.42 |
| 05/24 | 55,510 | 62,670 | 55,240 | 61,500 | +9.7% | 18,777,800 | 6兆6647億 | +34.72% | 53.79 | 16.42 |
| 05/17 | 51,500 | 56,590 | 51,030 | 56,060 | +10.18% | 15,738,000 | 6兆749億 | +26.11% | 49.03 | 14.97 |
| 05/10 | 48,000 | 51,990 | 47,850 | 50,880 | +9.44% | 15,216,800 | 5兆5135億 | +17.06% | 44.5 | 13.59 |
| 05/02 | 46,650 | 47,190 | 44,720 | 46,490 | +1.04% | 8,990,100 | 5兆378億 | +8.85% | 40.66 | 12.42 |
| 04/26 | 48,220 | 49,530 | 45,360 | 46,010 | -7.61% | 19,046,900 | 4兆9858億 | +9.51% | 40.24 | 12.29 |
| 04/19 | 55,650 | 55,860 | 49,270 | 49,800 | -11.51% | 14,743,600 | 5兆3965億 | +20.6% | 43.55 | 13.3 |
| 04/12 | 55,600 | 57,460 | 54,950 | 56,280 | +3.15% | 16,219,700 | 6兆987億 | +39.34% | 49.22 | 15.03 |
| 04/05 | 57,320 | 57,590 | 53,880 | 54,560 | -4.6% | 16,554,000 | 5兆9123億 | +38.97% | 47.72 | 14.57 |
| 03/29 | 55,360 | 57,850 | 54,380 | 57,190 | +4.38% | 18,160,700 | 6兆1973億 | +49.5% | 73.59 | 15.29 |
| 03/22 | 48,000 | 55,570 | 47,960 | 54,790 | +13.96% | 12,586,000 | 5兆9373億 | +47.81% | 70.5 | 14.65 |
| 03/15 | 48,680 | 51,390 | 47,860 | 48,080 | -7.4% | 12,011,900 | 5兆2101億 | +33.63% | 61.87 | 12.86 |
| 03/08 | 51,750 | 54,190 | 50,280 | 51,920 | +3.65% | 16,972,000 | 5兆6262億 | +47.94% | 66.81 | 13.88 |
| 03/01 | 47,800 | 50,090 | 46,300 | 50,090 | +5.65% | 10,515,800 | 5兆4279億 | +46.8% | 64.45 | 13.39 |
| 02/22 | 44,020 | 47,460 | 42,520 | 47,410 | +7.07% | 8,460,900 | 5兆1375億 | +42.62% | 61 | 12.68 |
| 02/16 | 44,890 | 46,480 | 43,100 | 44,280 | +1.26% | 10,464,000 | 4兆7980億 | +36.38% | 56.97 | 11.84 |
| 02/09 | 41,600 | 44,800 | 40,780 | 43,730 | +5.45% | 10,825,500 | 4兆7384億 | +37.74% | 56.26 | 11.69 |
| 02/02 | 39,590 | 41,790 | 39,340 | 41,470 | +4.72% | 10,307,700 | 4兆4935億 | +33.62% | 53.36 | 11.09 |
| 01/26 | 41,500 | 42,950 | 39,380 | 39,600 | -3.04% | 16,270,600 | 4兆2909億 | +30.2% | 50.95 | 10.59 |
| 01/19 | 36,880 | 41,140 | 36,730 | 40,840 | +12.38% | 10,443,400 | 4兆4253億 | +36.51% | 52.55 | 10.92 |
| 01/12 | 34,230 | 37,040 | 34,070 | 36,340 | +10.39% | 6,948,700 | 3兆9377億 | +23.89% | 46.76 | 9.72 |
| 01/05 | 32,830 | 33,780 | 32,520 | 32,920 | -5.89% | 3,946,100 | 3兆5671億 | +14.28% | 42.36 | 8.8 |
| 2023 |
| 12/29 | 33,610 | 35,270 | 33,340 | 34,980 | +4.79% | 4,568,600 | 3兆7903億 | +23.07% | 45.01 | 9.35 |
| 12/22 | 33,050 | 34,190 | 32,390 | 33,380 | +1.37% | 5,526,900 | 3兆6169億 | +19.44% | 42.95 | 8.92 |
| 12/15 | 30,330 | 34,980 | 30,010 | 32,930 | +10.82% | 10,708,600 | 3兆5682億 | +19.67% | 42.37 | 8.8 |
| 12/08 | 31,580 | 31,610 | 29,455 | 29,715 | -6.05% | 5,932,600 | 3兆2198億 | +9.69% | 38.23 | 7.94 |
| 12/01 | 31,480 | 32,210 | 30,610 | 31,630 | +1.05% | 5,582,300 | 3兆4273億 | +17.9% | 40.7 | 8.46 |
| 11/24 | 32,160 | 32,680 | 31,260 | 31,300 | -2.4% | 6,187,900 | 3兆3915億 | +18.52% | 40.27 | 8.37 |
| 11/17 | 30,200 | 32,360 | 29,250 | 32,070 | +10.36% | 7,938,000 | 3兆4747億 | +23.43% | 41.26 | 8.57 |
| 11/10 | 29,235 | 29,820 | 28,235 | 29,060 | +3.93% | 8,269,900 | 3兆1485億 | +13.94% | 37.39 | 7.77 |
| 11/02 | 27,250 | 28,000 | 25,485 | 27,960 | +2.68% | 7,852,200 | 3兆294億 | +11.45% | 35.97 | 7.47 |
| 10/27 | 28,185 | 29,315 | 26,725 | 27,230 | -2.75% | 13,441,500 | 2兆9503億 | +10.44% | 35.03 | 7.28 |
| 10/20 | 28,450 | 29,985 | 26,240 | 28,000 | -4.92% | 10,172,300 | 3兆337億 | +15.69% | 36.02 | 7.49 |
| 10/13 | 27,885 | 30,670 | 27,745 | 29,450 | +7.01% | 7,104,700 | 3兆1908億 | +24.27% | 37.89 | 7.87 |
| 10/06 | 27,600 | 28,545 | 26,900 | 27,520 | -0.22% | 7,389,800 | 2兆9817億 | +18.69% | 35.41 | 7.36 |
| 09/29 | 26,110 | 27,645 | 25,510 | 27,580 | +6.22% | 6,180,900 | 2兆9882億 | +21.67% | 35.48 | 7.37 |
| 09/22 | 26,790 | 26,875 | 25,200 | 25,965 | -5.92% | 5,976,000 | 2兆8132億 | +17.33% | 33.4 | 6.94 |
| 09/15 | 27,750 | 27,855 | 25,725 | 27,600 | -1.78% | 7,859,300 | 2兆9904億 | +27.17% | 35.51 | 7.38 |
| 09/08 | 28,030 | 28,690 | 27,520 | 28,100 | +0.09% | 5,117,000 | 3兆445億 | +32.61% | 36.15 | 7.51 |
| 09/01 | 26,650 | 28,875 | 26,495 | 28,075 | +6.95% | 7,323,700 | 3兆418億 | +35.94% | 36.12 | 7.51 |
| 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 |
