時価総額
2024/09/05～2025/02/04
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 |
| 02/04 | 43,590 | 44,930 | 43,330 | 43,970 | +2.4% | 3,916,800 | 4兆7657億 | -3.47% | 38.46 | 9.7 |
| 02/03 | 43,200 | 43,880 | 42,700 | 42,940 | -4.02% | 3,148,300 | 4兆6541億 | -5.58% | 37.56 | 9.47 |
| 01/31 | 45,560 | 45,770 | 44,740 | 44,740 | -2.48% | 3,447,700 | 4兆8492億 | -1.58% | 39.14 | 9.87 |
| 01/30 | 45,290 | 45,910 | 44,880 | 45,880 | +1.26% | 4,371,700 | 4兆9727億 | +1.21% | 40.13 | 10.12 |
| 01/29 | 45,930 | 45,930 | 43,910 | 45,310 | +0.18% | 5,857,800 | 4兆9109億 | +0.25% | 39.63 | 10 |
| 01/28 | 44,000 | 45,600 | 42,180 | 45,230 | -2.9% | 7,458,900 | 4兆9023億 | +0.25% | 39.56 | 9.98 |
| 01/27 | 46,100 | 46,800 | 44,960 | 46,580 | -1.79% | 5,838,800 | 5兆486億 | +3.6% | 40.74 | 10.28 |
| 01/24 | 47,150 | 48,480 | 46,430 | 47,430 | -6.74% | 8,477,600 | 5兆1407億 | +6% | 41.49 | 10.46 |
| 01/23 | 53,000 | 53,680 | 50,720 | 50,860 | -2.45% | 6,776,400 | 5兆5125億 | +14.37% | 44.49 | 11.22 |
| 01/22 | 47,500 | 52,200 | 46,900 | 52,140 | +11.89% | 8,801,600 | 5兆6512億 | +18.3% | 45.61 | 11.5 |
| 01/21 | 44,720 | 46,600 | 44,580 | 46,600 | +5.86% | 5,824,500 | 5兆505億 | +6.87% | 40.76 | 10.28 |
| 01/20 | 44,320 | 45,040 | 43,720 | 44,020 | -0.02% | 3,712,500 | 4兆7709億 | +1.38% | 38.5 | 9.71 |
| 01/17 | 43,910 | 45,010 | 43,400 | 44,030 | -0.52% | 3,670,300 | 4兆7720億 | +1.74% | 38.51 | 9.71 |
| 01/16 | 44,560 | 45,100 | 43,580 | 44,260 | +0.43% | 4,434,300 | 4兆7969億 | +2.51% | 38.71 | 9.77 |
| 01/15 | 44,600 | 44,640 | 43,370 | 44,070 | -0.63% | 3,808,100 | 4兆7763億 | +2.14% | 38.55 | 9.72 |
| 01/14 | 47,040 | 47,240 | 44,300 | 44,350 | -7.6% | 4,503,400 | 4兆8067億 | +2.85% | 38.79 | 9.78 |
| 01/10 | 48,180 | 49,530 | 47,710 | 48,000 | -1.4% | 4,521,000 | 5兆2022億 | +11.37% | 41.98 | 10.59 |
| 01/09 | 48,540 | 49,710 | 48,180 | 48,680 | +0.16% | 4,526,100 | 5兆2759億 | +13.65% | 42.58 | 10.74 |
| 01/08 | 45,760 | 48,600 | 45,700 | 48,600 | +4.7% | 5,343,900 | 5兆2673億 | +14.33% | 42.51 | 10.72 |
| 01/07 | 45,280 | 46,950 | 44,870 | 46,420 | +7.5% | 5,160,000 | 5兆310億 | +9.91% | 40.6 | 10.24 |
| 01/06 | 43,430 | 43,750 | 42,660 | 43,180 | +1.05% | 3,033,200 | 4兆6798億 | +2.68% | 37.77 | 9.53 |
| 2024 |
| 12/30 | 43,370 | 43,500 | 42,570 | 42,730 | -2.35% | 2,546,700 | 4兆6311億 | +1.78% | 37.38 | 10.23 |
| 12/27 | 43,010 | 43,850 | 42,830 | 43,760 | +2.31% | 3,211,100 | 4兆7427億 | +4.23% | 38.28 | 10.48 |
| 12/26 | 41,730 | 43,050 | 41,660 | 42,770 | +1.35% | 3,547,800 | 4兆6354億 | +1.99% | 37.41 | 10.24 |
| 12/25 | 42,370 | 42,630 | 41,390 | 42,200 | +0.12% | 2,748,100 | 4兆5736億 | +0.67% | 36.91 | 10.1 |
| 12/24 | 42,990 | 43,290 | 42,130 | 42,150 | -0.82% | 2,862,900 | 4兆5682億 | +0.54% | 36.87 | 10.09 |
| 12/23 | 42,160 | 42,640 | 41,710 | 42,500 | +2.31% | 3,300,200 | 4兆6062億 | +1.33% | 37.17 | 10.18 |
| 12/20 | 42,150 | 42,400 | 41,140 | 41,540 | -2.3% | 5,024,500 | 4兆5021億 | -0.95% | 36.33 | 9.95 |
| 12/19 | 42,000 | 43,480 | 41,640 | 42,520 | -1.94% | 3,760,900 | 4兆6083億 | +1.29% | 37.19 | 10.18 |
| 12/18 | 41,550 | 43,650 | 41,320 | 43,360 | +5.04% | 4,756,200 | 4兆6994億 | +3.51% | 37.93 | 10.38 |
| 12/17 | 41,870 | 42,380 | 41,000 | 41,280 | +0.22% | 3,139,900 | 4兆4739億 | -1.34% | 36.11 | 9.88 |
| 12/16 | 40,800 | 41,870 | 40,710 | 41,190 | +1.68% | 3,611,100 | 4兆4642億 | -1.78% | 36.03 | 9.86 |
| 12/13 | 41,020 | 41,080 | 40,120 | 40,510 | -1.24% | 3,046,900 | 4兆3905億 | -3.73% | 35.43 | 9.7 |
| 12/12 | 41,810 | 41,990 | 40,570 | 41,020 | +1.51% | 3,882,400 | 4兆4457億 | -2.87% | 35.88 | 9.82 |
| 12/11 | 41,180 | 41,380 | 40,370 | 40,410 | -3.65% | 3,406,200 | 4兆3796億 | -4.65% | 35.35 | 9.68 |
| 12/10 | 41,170 | 42,040 | 40,600 | 41,940 | +3.63% | 3,967,500 | 4兆5455億 | -1.62% | 36.68 | 10.04 |
| 12/09 | 42,030 | 42,100 | 40,470 | 40,470 | -2.58% | 3,118,300 | 4兆3861億 | -5.3% | 35.4 | 9.69 |
| 12/06 | 42,750 | 43,100 | 41,430 | 41,540 | -4.4% | 3,456,000 | 4兆5021億 | -3.01% | 36.33 | 9.95 |
| 12/05 | 44,200 | 44,480 | 43,120 | 43,450 | +0.07% | 3,655,900 | 4兆7091億 | +1.17% | 38 | 10.4 |
| 12/04 | 44,500 | 44,770 | 43,320 | 43,420 | -0.96% | 3,571,100 | 4兆7059億 | +0.93% | 37.98 | 10.4 |
| 12/03 | 42,890 | 44,470 | 42,850 | 43,840 | +6.07% | 6,093,000 | 4兆7514億 | +2.16% | 38.35 | 10.5 |
| 12/02 | 41,300 | 42,450 | 40,760 | 41,330 | +1.8% | 5,734,000 | 4兆4793億 | -3.32% | 36.15 | 9.9 |
| 11/29 | 41,330 | 41,630 | 40,310 | 40,600 | -2.8% | 4,538,900 | 4兆4002億 | -4.7% | 35.51 | 9.72 |
| 11/28 | 41,180 | 43,370 | 40,430 | 41,770 | -0.26% | 6,870,400 | 4兆5270億 | -1.68% | 36.54 | 10 |
| 11/27 | 41,040 | 42,740 | 40,760 | 41,880 | +1.18% | 6,142,300 | 4兆5390億 | -1.04% | 36.63 | 10.03 |
| 11/26 | 42,380 | 42,430 | 40,710 | 41,390 | -3.14% | 4,464,000 | 4兆4858億 | -1.96% | 36.2 | 9.91 |
| 11/25 | 42,960 | 43,320 | 42,280 | 42,730 | +0.33% | 5,106,900 | 4兆6311億 | +1.39% | 37.38 | 10.23 |
| 11/22 | 42,600 | 43,370 | 42,200 | 42,590 | +0.5% | 4,603,200 | 4兆6159億 | +1.49% | 37.25 | 10.2 |
| 11/21 | 42,240 | 42,990 | 40,880 | 42,380 | +0.17% | 4,926,500 | 4兆5931億 | +1.66% | 37.07 | 10.15 |
| 11/20 | 43,250 | 43,270 | 41,630 | 42,310 | -0.56% | 3,417,000 | 4兆5856億 | +2.11% | 37.01 | 10.13 |
| 11/19 | 42,260 | 42,670 | 42,020 | 42,550 | +0.31% | 3,306,000 | 4兆6116億 | +3.09% | 37.22 | 10.19 |
| 11/18 | 41,880 | 43,190 | 41,420 | 42,420 | -0.38% | 5,006,500 | 4兆5975億 | +3.27% | 37.1 | 10.16 |
| 11/15 | 41,000 | 42,800 | 40,900 | 42,580 | +5.66% | 5,122,500 | 4兆6148億 | +4.17% | 37.24 | 10.2 |
| 11/14 | 42,070 | 42,150 | 40,300 | 40,300 | -4.21% | 4,698,100 | 4兆3677億 | -0.95% | 35.25 | 9.65 |
| 11/13 | 44,450 | 44,520 | 42,070 | 42,070 | -3.84% | 4,409,200 | 4兆5595億 | +3.75% | 36.8 | 10.07 |
| 11/12 | 44,330 | 44,450 | 43,060 | 43,750 | -2.13% | 4,393,900 | 4兆7416億 | +8.42% | 38.27 | 10.48 |
| 11/11 | 44,180 | 44,700 | 43,510 | 44,700 | +0.9% | 3,569,900 | 4兆8446億 | +11.22% | 39.1 | 10.7 |
| 11/08 | 45,390 | 45,400 | 43,810 | 44,300 | -1.01% | 4,937,000 | 4兆8012億 | +10.69% | 38.75 | 10.61 |
| 11/07 | 47,700 | 47,830 | 44,270 | 44,750 | -4.28% | 6,801,200 | 4兆8500億 | +12.59% | 39.14 | 10.72 |
| 11/06 | 45,240 | 46,750 | 44,700 | 46,750 | +4.96% | 5,998,600 | 5兆668億 | +18.27% | 40.89 | 11.19 |
| 11/05 | 44,860 | 45,460 | 43,860 | 44,540 | +4.04% | 4,895,200 | 4兆8272億 | +13.74% | 38.96 | 10.67 |
| 11/01 | 42,620 | 43,610 | 42,420 | 42,810 | -3.73% | 4,474,400 | 4兆6397億 | +9.76% | 37.45 | 10.25 |
| 10/31 | 44,850 | 45,650 | 44,310 | 44,470 | -1.88% | 5,515,300 | 4兆8197億 | +14.43% | 38.9 | 10.65 |
| 10/30 | 41,820 | 46,130 | 41,690 | 45,320 | +11.21% | 11,573,300 | 4兆9118億 | +17.65% | 39.64 | 10.85 |
| 10/29 | 39,150 | 41,050 | 38,950 | 40,750 | +2.72% | 6,390,400 | 4兆4165億 | +6.86% | 35.64 | 9.76 |
| 10/28 | 37,700 | 39,920 | 37,480 | 39,670 | +5.23% | 5,570,700 | 4兆2994億 | +4.52% | 34.7 | 9.5 |
| 10/25 | 37,230 | 38,180 | 37,150 | 37,700 | +0.27% | 4,839,600 | 4兆859億 | -0.23% | 32.98 | 9.03 |
| 10/24 | 37,320 | 38,380 | 37,220 | 37,600 | -0.21% | 5,413,500 | 4兆751億 | -0.19% | 32.89 | 9 |
| 10/23 | 39,720 | 39,720 | 37,600 | 37,680 | -4.17% | 5,472,500 | 4兆838億 | +0.43% | 32.96 | 9.02 |
| 10/22 | 39,520 | 40,180 | 37,820 | 39,320 | -0.56% | 8,502,500 | 4兆2615億 | +5.07% | 34.39 | 9.42 |
| 10/21 | 38,510 | 40,420 | 38,370 | 39,540 | +3.21% | 7,969,000 | 4兆2853億 | +6.19% | 34.58 | 9.47 |
| 10/18 | 36,360 | 38,830 | 35,320 | 38,310 | +7.67% | 10,266,700 | 4兆1520億 | +3.61% | 33.51 | 9.17 |
| 10/17 | 35,780 | 35,970 | 35,030 | 35,580 | -1.47% | 3,096,400 | 3兆8562億 | -3.28% | 31.12 | 8.52 |
| 10/16 | 36,100 | 36,360 | 35,030 | 36,110 | -5.82% | 3,660,800 | 3兆9136億 | -1.62% | 31.58 | 8.65 |
| 10/15 | 38,240 | 39,000 | 37,740 | 38,340 | +2.08% | 3,670,200 | 4兆1553億 | +4.62% | 33.54 | 9.18 |
| 10/11 | 37,440 | 37,850 | 37,220 | 37,560 | +0.51% | 2,300,800 | 4兆707億 | +2.85% | 32.85 | 8.99 |
| 10/10 | 38,550 | 38,770 | 37,300 | 37,370 | -1.27% | 3,202,100 | 4兆502億 | +2.48% | 32.69 | 8.95 |
| 10/09 | 37,610 | 38,040 | 37,350 | 37,850 | +2.69% | 3,576,200 | 4兆1022億 | +3.48% | 33.11 | 9.06 |
| 10/08 | 36,880 | 37,730 | 36,600 | 36,860 | -0.97% | 3,979,100 | 3兆9949億 | +0.39% | 32.24 | 8.83 |
| 10/07 | 38,210 | 39,030 | 36,470 | 37,220 | -6.27% | 6,753,100 | 4兆339億 | +0.73% | 32.56 | 8.91 |
| 10/04 | 39,840 | 40,290 | 39,550 | 39,710 | -1.71% | 3,327,500 | 4兆3038億 | +7.01% | 34.73 | 9.51 |
| 10/03 | 38,810 | 40,630 | 38,630 | 40,400 | +7.99% | 4,470,400 | 4兆3785億 | +8.57% | 35.34 | 9.67 |
| 10/02 | 37,940 | 38,440 | 37,370 | 37,410 | -4.95% | 3,472,600 | 4兆545億 | +0.4% | 32.72 | 8.96 |
| 10/01 | 37,910 | 39,570 | 37,790 | 39,360 | +4.99% | 3,505,700 | 4兆2658億 | +5.06% | 34.43 | 9.42 |
| 09/30 | 38,700 | 39,550 | 37,460 | 37,490 | -7.89% | 4,107,300 | 4兆632億 | -0.35% | 32.79 | 9.34 |
| 09/27 | 40,540 | 41,090 | 39,370 | 40,700 | +3.69% | 5,265,500 | 4兆4111億 | +7.49% | 35.6 | 10.14 |
| 09/26 | 37,200 | 39,250 | 36,860 | 39,250 | +9.27% | 3,746,800 | 4兆2539億 | +3.24% | 34.33 | 9.78 |
| 09/25 | 35,430 | 36,460 | 35,410 | 35,920 | +0.73% | 2,685,400 | 3兆8930億 | -6.17% | 31.42 | 8.95 |
| 09/24 | 36,820 | 37,090 | 35,480 | 35,660 | -1.74% | 3,029,900 | 3兆8648億 | -7.82% | 31.19 | 8.88 |
| 09/20 | 36,280 | 37,350 | 36,110 | 36,290 | +2.37% | 4,569,800 | 3兆9331億 | -7.4% | 31.74 | 9.04 |
| 09/19 | 35,500 | 36,020 | 34,970 | 35,450 | +1.78% | 3,828,900 | 3兆8421億 | -10.36% | 31.01 | 8.83 |
| 09/18 | 34,420 | 34,940 | 33,830 | 34,830 | +3.32% | 3,897,600 | 3兆7749億 | -12.67% | 30.47 | 8.68 |
| 09/17 | 34,600 | 34,980 | 33,260 | 33,710 | -4.5% | 3,510,500 | 3兆6535億 | -16.16% | 29.49 | 8.4 |
| 09/13 | 34,830 | 36,130 | 34,680 | 35,300 | +1.91% | 4,232,700 | 3兆8258億 | -12.87% | 30.88 | 8.79 |
| 09/12 | 35,080 | 35,720 | 33,950 | 34,640 | +4.91% | 4,234,600 | 3兆7543億 | -15.07% | 30.3 | 8.63 |
| 09/11 | 33,820 | 34,290 | 32,470 | 33,020 | -1.81% | 4,551,400 | 3兆5787億 | -19.77% | 28.88 | 8.23 |
| 09/10 | 33,370 | 34,080 | 32,340 | 33,630 | +0.18% | 4,876,300 | 3兆6448億 | -18.77% | 29.42 | 8.38 |
| 09/09 | 31,850 | 33,730 | 31,730 | 33,570 | -3.12% | 4,899,600 | 3兆6383億 | -19.23% | 29.36 | 8.36 |
| 09/06 | 35,460 | 35,580 | 34,020 | 34,650 | -1.39% | 4,079,900 | 3兆7554億 | -17.5% | 30.31 | 8.63 |
| 09/05 | 36,500 | 36,740 | 34,910 | 35,140 | -2.95% | 5,882,200 | 3兆8085億 | -17.36% | 30.74 | 8.75 |
