時価総額
2023/10/31～2024/03/29
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 |
| 03/29 | 19,600 | 19,980 | 19,205 | 19,965 | +2.44% | 3,552,800 | 2兆282億 | +5.62% | 26.83 | 5.09 |
| 03/28 | 19,090 | 19,520 | 19,020 | 19,490 | +0.28% | 2,777,600 | 1兆9799億 | +3.52% | 26.19 | 4.97 |
| 03/27 | 19,440 | 19,525 | 18,970 | 19,435 | -0.03% | 3,323,900 | 1兆9743億 | +3.46% | 26.12 | 4.96 |
| 03/26 | 18,845 | 19,495 | 18,750 | 19,440 | +4.12% | 3,831,600 | 1兆9749億 | +3.72% | 26.12 | 4.96 |
| 03/25 | 18,850 | 18,930 | 18,580 | 18,670 | -0.37% | 1,871,500 | 1兆8966億 | -0.25% | 25.09 | 4.76 |
| 03/22 | 19,000 | 19,010 | 18,595 | 18,740 | -0.79% | 2,710,800 | 1兆9037億 | -0.03% | 25.18 | 4.78 |
| 03/21 | 19,030 | 19,060 | 18,510 | 18,890 | +2.58% | 3,171,300 | 1兆9190億 | +0.88% | 25.39 | 4.82 |
| 03/19 | 18,000 | 18,475 | 17,905 | 18,415 | +0.41% | 3,416,000 | 1兆8707億 | -1.42% | 24.75 | 4.7 |
| 03/18 | 17,685 | 18,340 | 17,595 | 18,340 | +4.35% | 2,470,200 | 1兆8631億 | -1.55% | 24.65 | 4.68 |
| 03/15 | 17,850 | 17,890 | 17,415 | 17,575 | -2.95% | 3,233,400 | 1兆7854億 | -5.34% | 23.62 | 4.48 |
| 03/14 | 17,895 | 18,140 | 17,360 | 18,110 | +0.14% | 3,440,500 | 1兆8397億 | -2.2% | 24.34 | 4.62 |
| 03/13 | 18,290 | 18,545 | 17,755 | 18,085 | +1.09% | 4,144,400 | 1兆8372億 | -1.91% | 24.3 | 4.61 |
| 03/12 | 17,595 | 18,160 | 17,275 | 17,890 | +1.5% | 4,278,300 | 1兆8174億 | -2.45% | 24.04 | 4.56 |
| 03/11 | 16,840 | 17,680 | 16,735 | 17,625 | -4.42% | 4,756,600 | 1兆7905億 | -3.48% | 23.69 | 4.5 |
| 03/08 | 18,860 | 19,400 | 18,440 | 18,440 | -2.02% | 5,501,000 | 1兆8733億 | +1.51% | 24.78 | 4.7 |
| 03/07 | 20,155 | 20,440 | 18,680 | 18,820 | -6.11% | 6,764,400 | 1兆9119億 | +4.47% | 25.29 | 4.8 |
| 03/06 | 19,275 | 20,065 | 19,240 | 20,045 | +3.09% | 4,983,200 | 2兆363億 | +12.4% | 26.94 | 5.11 |
| 03/05 | 19,340 | 19,530 | 18,935 | 19,445 | -0.28% | 3,663,800 | 1兆9754億 | +10.44% | 26.13 | 4.96 |
| 03/04 | 19,850 | 19,910 | 19,405 | 19,500 | +0.41% | 4,339,800 | 1兆9809億 | +12.07% | 26.2 | 4.97 |
| 03/01 | 19,090 | 19,430 | 18,800 | 19,420 | +3.66% | 4,893,200 | 1兆9728億 | +12.82% | 26.1 | 4.95 |
| 02/29 | 18,500 | 18,980 | 18,360 | 18,735 | -0.87% | 8,833,000 | 1兆9032億 | +10.08% | 25.18 | 4.78 |
| 02/28 | 19,200 | 19,585 | 18,900 | 18,900 | -3.1% | 4,691,000 | 1兆9200億 | +12.21% | 25.4 | 4.82 |
| 02/27 | 19,280 | 19,670 | 19,015 | 19,505 | +1.56% | 4,521,400 | 1兆9815億 | +17.08% | 26.21 | 4.97 |
| 02/26 | 20,295 | 20,295 | 19,140 | 19,205 | -3.47% | 6,517,900 | 1兆9510億 | +16.93% | 25.81 | 4.9 |
| 02/22 | 19,660 | 19,930 | 18,960 | 19,895 | +10.16% | 8,678,400 | 2兆211億 | +23.03% | 26.74 | 5.07 |
| 02/21 | 18,020 | 18,690 | 17,865 | 18,060 | -2.11% | 5,028,600 | 1兆8347億 | +13.67% | 24.27 | 4.61 |
| 02/20 | 18,450 | 19,130 | 18,290 | 18,450 | +0.54% | 6,154,800 | 1兆8743億 | +17.71% | 24.79 | 4.71 |
| 02/19 | 18,390 | 18,940 | 17,965 | 18,350 | -2.29% | 5,996,000 | 1兆8641億 | +18.81% | 24.66 | 4.68 |
| 02/16 | 19,870 | 20,350 | 17,540 | 18,780 | -3.2% | 14,208,200 | 1兆9078億 | +23.51% | 25.24 | 4.79 |
| 02/15 | 18,730 | 19,450 | 18,555 | 19,400 | +6.16% | 5,022,200 | 1兆9708億 | +29.85% | 26.07 | 4.95 |
| 02/14 | 17,530 | 18,655 | 17,525 | 18,275 | +3.02% | 5,780,400 | 1兆8565億 | +24.85% | 24.56 | 4.66 |
| 02/13 | 17,940 | 18,355 | 17,480 | 17,740 | +3.5% | 5,026,400 | 1兆8022億 | +23.3% | 23.84 | 4.52 |
| 02/09 | 16,900 | 17,240 | 16,675 | 17,140 | +2.21% | 4,069,600 | 1兆7412億 | +21.11% | 23.03 | 4.37 |
| 02/08 | 16,480 | 16,905 | 16,425 | 16,770 | +2.6% | 4,368,200 | 1兆7036億 | +20.34% | 22.54 | 4.28 |
| 02/07 | 15,830 | 16,380 | 15,805 | 16,345 | +1.52% | 3,258,800 | 1兆6604億 | +18.94% | 21.96 | 4.17 |
| 02/06 | 15,900 | 16,315 | 15,735 | 16,100 | +2.91% | 3,890,200 | 1兆6355億 | +18.71% | 21.64 | 4.11 |
| 02/05 | 16,165 | 16,285 | 15,070 | 15,645 | -1.76% | 4,950,600 | 1兆5893億 | +16.81% | 21.02 | 3.99 |
| 02/02 | 15,355 | 16,075 | 15,325 | 15,925 | +4.39% | 4,433,400 | 1兆6178億 | +20.31% | 21.4 | 4.06 |
| 02/01 | 14,815 | 15,530 | 14,635 | 15,255 | +3.99% | 5,933,200 | 1兆5497億 | +16.81% | 20.5 | 3.89 |
| 01/31 | 13,850 | 14,700 | 13,630 | 14,670 | +2.62% | 2,393,700 | 1兆4903億 | +13.62% | 19.71 | 3.74 |
| 01/30 | 14,490 | 14,560 | 14,255 | 14,295 | -0.49% | 1,588,400 | 1兆4522億 | +11.77% | 19.21 | 3.65 |
| 01/29 | 14,125 | 14,510 | 14,120 | 14,365 | +0.6% | 1,756,100 | 1兆4593億 | +13.23% | 19.3 | 3.66 |
| 01/26 | 14,400 | 14,550 | 14,115 | 14,280 | -3.64% | 3,329,700 | 1兆4507億 | +13.49% | 19.19 | 3.64 |
| 01/25 | 14,855 | 14,985 | 14,525 | 14,820 | +1.51% | 3,094,800 | 1兆5055億 | +18.89% | 19.92 | 3.78 |
| 01/24 | 14,495 | 14,875 | 14,325 | 14,600 | +2.06% | 3,607,400 | 1兆4832億 | +18.5% | 19.62 | 3.72 |
| 01/23 | 14,465 | 14,730 | 14,060 | 14,305 | -0.03% | 4,231,600 | 1兆4532億 | +17.29% | 19.22 | 3.65 |
| 01/22 | 13,990 | 14,365 | 13,815 | 14,310 | +5.03% | 4,217,900 | 1兆4537億 | +18.34% | 19.23 | 3.65 |
| 01/19 | 13,375 | 13,625 | 13,060 | 13,625 | +5.87% | 2,899,900 | 1兆3841億 | +13.75% | 18.31 | 3.48 |
| 01/18 | 12,800 | 13,360 | 12,795 | 12,870 | +0.39% | 2,935,300 | 1兆3074億 | +8.36% | 17.3 | 3.28 |
| 01/17 | 13,000 | 13,330 | 12,695 | 12,820 | +0.75% | 2,730,800 | 1兆3023億 | +8.68% | 17.23 | 3.27 |
| 01/16 | 12,755 | 12,835 | 12,560 | 12,725 | +0.04% | 1,593,000 | 1兆2927億 | +8.66% | 17.1 | 3.25 |
| 01/15 | 12,345 | 12,760 | 12,320 | 12,720 | +3.08% | 1,393,700 | 1兆2922億 | +9.27% | 17.09 | 3.24 |
| 01/12 | 12,400 | 12,480 | 12,210 | 12,340 | +1.56% | 1,493,400 | 1兆2536億 | +6.82% | 16.58 | 3.15 |
| 01/11 | 11,790 | 12,190 | 11,770 | 12,150 | +2.49% | 1,480,400 | 1兆2343億 | +5.63% | 16.33 | 3.1 |
| 01/10 | 12,085 | 12,120 | 11,855 | 11,855 | -1.41% | 1,380,100 | 1兆2043億 | +3.53% | 15.93 | 3.02 |
| 01/09 | 12,225 | 12,370 | 11,870 | 12,025 | +1.39% | 1,666,100 | 1兆2216億 | +5.41% | 16.16 | 3.07 |
| 01/05 | 11,615 | 11,870 | 11,530 | 11,860 | +1.28% | 1,592,400 | 1兆2048億 | +4.46% | 15.94 | 3.02 |
| 01/04 | 11,200 | 11,750 | 11,150 | 11,710 | -1.84% | 1,911,400 | 1兆1896億 | +3.63% | 15.74 | 2.99 |
| 2023 |
| 12/29 | 11,830 | 12,055 | 11,770 | 11,930 | +0.38% | 1,215,300 | 1兆2119億 | +6.06% | 16.03 | 3.04 |
| 12/28 | 11,830 | 12,010 | 11,765 | 11,885 | +0.46% | 1,293,900 | 1兆2073億 | +6.27% | 15.97 | 3.03 |
| 12/27 | 11,825 | 11,975 | 11,725 | 11,830 | +0.68% | 1,377,700 | 1兆2018億 | +6.53% | 15.9 | 3.02 |
| 12/26 | 11,475 | 11,750 | 11,450 | 11,750 | +2.22% | 887,600 | 1兆1936億 | +6.59% | 15.79 | 3 |
| 12/25 | 11,610 | 11,625 | 11,175 | 11,495 | -0.52% | 1,516,500 | 1兆1677億 | +5.12% | 15.45 | 2.93 |
| 12/22 | 11,720 | 11,820 | 11,405 | 11,555 | -0.69% | 1,209,200 | 1兆1738億 | +6.41% | 15.53 | 2.95 |
| 12/21 | 11,470 | 11,710 | 11,400 | 11,635 | -0.73% | 1,193,900 | 1兆1819億 | +7.84% | 15.64 | 2.97 |
| 12/20 | 11,875 | 11,945 | 11,580 | 11,720 | -0.34% | 1,581,800 | 1兆1906億 | +9.39% | 15.75 | 2.99 |
| 12/19 | 11,400 | 11,760 | 11,335 | 11,760 | +3.75% | 1,695,500 | 1兆1946億 | +10.77% | 15.8 | 3 |
| 12/18 | 11,225 | 11,395 | 11,135 | 11,335 | +0.98% | 1,436,800 | 1兆1515億 | +7.75% | 15.23 | 2.89 |
| 12/15 | 11,655 | 11,660 | 11,160 | 11,225 | -2.01% | 2,143,200 | 1兆1403億 | +7.57% | 15.08 | 2.86 |
| 12/14 | 11,800 | 11,915 | 11,355 | 11,455 | -2.18% | 2,902,200 | 1兆1637億 | +10.9% | 15.39 | 2.92 |
| 12/13 | 11,545 | 11,900 | 11,490 | 11,710 | +2.23% | 2,172,400 | 1兆1896億 | +14.58% | 15.74 | 2.99 |
| 12/12 | 11,500 | 11,575 | 11,325 | 11,455 | +3.06% | 2,060,800 | 1兆1637億 | +13.51% | 15.39 | 2.92 |
| 12/11 | 11,130 | 11,315 | 11,000 | 11,115 | +2.54% | 1,612,300 | 1兆1291億 | +11.54% | 14.94 | 2.83 |
| 12/08 | 10,705 | 10,980 | 10,660 | 10,840 | +1.26% | 2,101,100 | 1兆1012億 | +10.15% | 14.57 | 2.76 |
| 12/07 | 10,695 | 10,915 | 10,620 | 10,705 | -2.42% | 1,401,700 | 1兆875億 | +10.3% | 14.39 | 2.73 |
| 12/06 | 10,600 | 10,975 | 10,590 | 10,970 | +4.53% | 1,555,300 | 1兆1144億 | +14.81% | 14.74 | 2.8 |
| 12/05 | 10,885 | 10,960 | 10,430 | 10,495 | -5.32% | 2,413,400 | 1兆661億 | +11.57% | 14.1 | 2.68 |
| 12/04 | 10,995 | 11,135 | 10,955 | 11,085 | +1.93% | 1,839,300 | 1兆1261億 | +19.51% | 14.9 | 2.83 |
| 12/01 | 10,765 | 10,940 | 10,620 | 10,875 | +0.97% | 1,378,600 | 1兆1047億 | +19.31% | 14.61 | 2.77 |
| 11/30 | 10,720 | 10,805 | 10,610 | 10,770 | +0.75% | 1,737,000 | 1兆941億 | +19.95% | 14.47 | 2.75 |
| 11/29 | 10,405 | 10,750 | 10,370 | 10,690 | +1.81% | 1,610,500 | 1兆859億 | +20.95% | 14.37 | 2.73 |
| 11/28 | 10,600 | 10,720 | 10,350 | 10,500 | +0.77% | 2,047,300 | 1兆666億 | +20.72% | 14.11 | 2.68 |
| 11/27 | 10,210 | 10,690 | 10,200 | 10,420 | +0.82% | 2,223,100 | 1兆585億 | +21.62% | 14 | 2.66 |
| 11/24 | 10,100 | 10,480 | 10,080 | 10,335 | +4.45% | 2,677,400 | 1兆499億 | +22.41% | 13.89 | 2.64 |
| 11/22 | 9,619 | 9,895 | 9,590 | 9,895 | +0.75% | 1,597,300 | 1兆52億 | +18.66% | 13.3 | 2.52 |
| 11/21 | 9,654 | 9,830 | 9,552 | 9,821 | +3.29% | 1,666,900 | 9977億1275万 | +19.1% | 13.2 | 2.5 |
| 11/20 | 9,640 | 9,668 | 9,466 | 9,508 | -1.05% | 1,526,600 | 9659億1517万 | +16.72% | 12.78 | 2.43 |
| 11/17 | 9,546 | 9,640 | 9,401 | 9,609 | -1.97% | 2,733,700 | 9761億7573万 | +19.04% | 12.91 | 2.45 |
| 11/16 | 9,670 | 9,865 | 9,646 | 9,802 | +0.53% | 1,686,800 | 9957億8255万 | +22.65% | 13.17 | 2.5 |
| 11/15 | 9,446 | 9,820 | 9,427 | 9,750 | +4.88% | 2,605,200 | 9904億9988万 | +23.48% | 13.1 | 2.49 |
| 11/14 | 9,444 | 9,538 | 9,225 | 9,296 | -0.48% | 1,705,000 | 9443億7814万 | +19.23% | 12.49 | 2.37 |
| 11/13 | 9,398 | 9,549 | 9,293 | 9,341 | +1.31% | 2,285,800 | 9489億4968万 | +21.14% | 12.55 | 2.38 |
| 11/10 | 8,800 | 9,228 | 8,713 | 9,220 | +7.55% | 3,447,600 | 9366億5732万 | +20.9% | 12.39 | 2.35 |
| 11/09 | 8,805 | 8,847 | 8,554 | 8,573 | -1.79% | 1,988,400 | 8709億2877万 | +13.73% | 11.52 | 2.19 |
| 11/08 | 8,585 | 8,777 | 8,575 | 8,729 | +2.67% | 2,738,100 | 8867億7677万 | +16.59% | 11.73 | 2.23 |
| 11/07 | 8,310 | 8,545 | 8,270 | 8,502 | +2.57% | 2,595,800 | 8637億1590万 | +14.3% | 11.43 | 2.17 |
| 11/06 | 8,255 | 8,329 | 8,136 | 8,289 | +3.43% | 2,006,000 | 8420億7728万 | +12.18% | 11.14 | 2.11 |
| 11/02 | 7,710 | 8,118 | 7,700 | 8,014 | +7.7% | 3,367,900 | 8141億4011万 | +9.03% | 10.77 | 2.04 |
| 11/01 | 7,334 | 7,536 | 7,249 | 7,441 | +7.31% | 3,262,500 | 7559億2919万 | +1.63% | 10 | 1.9 |
| 10/31 | 7,169 | 7,200 | 6,934 | 6,934 | -4.62% | 2,448,700 | 7044億2320万 | -5.18% | 9.32 | 1.77 |
