時価総額
2024/09/30～2025/02/27
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 |
| 02/27 | 11,315 | 11,515 | 11,210 | 11,445 | +3.02% | 1,641,000 | 1兆1626億 | +6.22% | 11.2 | 2.65 |
| 02/26 | 11,085 | 11,255 | 10,810 | 11,110 | +1.28% | 2,203,500 | 1兆1286億 | +3.31% | 10.88 | 2.57 |
| 02/25 | 11,255 | 11,760 | 10,960 | 10,970 | -6.56% | 3,140,300 | 1兆1144億 | +2.05% | 10.74 | 2.54 |
| 02/21 | 11,120 | 11,740 | 11,075 | 11,740 | +5.2% | 2,173,800 | 1兆1926億 | +9.32% | 11.49 | 2.72 |
| 02/20 | 11,420 | 11,445 | 11,075 | 11,160 | -3.25% | 1,620,500 | 1兆1337億 | +4.37% | 10.92 | 2.58 |
| 02/19 | 11,020 | 11,535 | 11,005 | 11,535 | +6.66% | 2,711,200 | 1兆1718億 | +8.33% | 11.29 | 2.67 |
| 02/18 | 10,555 | 10,950 | 10,535 | 10,815 | +2.41% | 1,817,200 | 1兆986億 | +2.12% | 10.59 | 2.5 |
| 02/17 | 10,485 | 10,685 | 10,310 | 10,560 | +3.68% | 2,051,800 | 1兆727億 | 0% | 10.34 | 2.44 |
| 02/14 | 9,993 | 10,530 | 9,912 | 10,185 | +1.44% | 3,177,700 | 1兆346億 | -3.4% | 9.97 | 2.36 |
| 02/13 | 10,065 | 10,190 | 10,020 | 10,040 | -0.1% | 1,001,800 | 1兆199億 | -4.85% | 9.83 | 2.32 |
| 02/12 | 10,235 | 10,265 | 9,981 | 10,050 | -0.89% | 1,401,600 | 1兆209億 | -4.78% | 9.84 | 2.33 |
| 02/10 | 10,290 | 10,305 | 10,055 | 10,140 | -0.64% | 1,180,800 | 1兆301億 | -3.77% | 9.93 | 2.35 |
| 02/07 | 10,540 | 10,545 | 10,190 | 10,205 | -4.4% | 1,642,000 | 1兆367億 | -2.91% | 9.99 | 2.36 |
| 02/06 | 10,300 | 10,715 | 10,165 | 10,675 | +4.1% | 1,548,900 | 1兆844億 | +1.78% | 10.45 | 2.47 |
| 02/05 | 10,475 | 10,560 | 10,155 | 10,255 | -1.96% | 1,704,200 | 1兆418億 | -1.74% | 10.04 | 2.37 |
| 02/04 | 10,660 | 10,900 | 10,455 | 10,460 | -0.71% | 2,050,900 | 1兆626億 | +0.55% | 10.24 | 2.42 |
| 02/03 | 10,955 | 11,300 | 10,480 | 10,535 | -3.57% | 3,748,500 | 1兆702億 | +1.69% | 10.31 | 2.44 |
| 01/31 | 10,885 | 11,025 | 10,790 | 10,925 | +0.92% | 1,869,800 | 1兆1098億 | +5.94% | 10.69 | 2.53 |
| 01/30 | 10,510 | 10,825 | 10,450 | 10,825 | +1.41% | 1,721,700 | 1兆997億 | +5.65% | 10.6 | 2.51 |
| 01/29 | 10,395 | 10,730 | 10,210 | 10,675 | +4.61% | 1,660,800 | 1兆844億 | +4.81% | 10.45 | 2.47 |
| 01/28 | 10,170 | 10,445 | 10,165 | 10,205 | -4.63% | 1,995,200 | 1兆367億 | +0.77% | 9.99 | 2.36 |
| 01/27 | 11,100 | 11,155 | 10,645 | 10,700 | -5.1% | 1,701,200 | 1兆870億 | +6.08% | 10.47 | 2.48 |
| 01/24 | 11,290 | 11,410 | 11,165 | 11,275 | -1.14% | 1,294,500 | 1兆1454億 | +12.46% | 11.04 | 2.61 |
| 01/23 | 11,615 | 11,840 | 11,320 | 11,405 | -0.7% | 2,470,600 | 1兆1586億 | +14.66% | 11.16 | 2.64 |
| 01/22 | 11,165 | 11,490 | 11,065 | 11,485 | +5.27% | 2,338,000 | 1兆1667億 | +16.29% | 11.24 | 2.66 |
| 01/21 | 11,130 | 11,295 | 10,805 | 10,910 | -1.09% | 2,239,900 | 1兆1083億 | +11.27% | 10.68 | 2.53 |
| 01/20 | 10,895 | 11,220 | 10,825 | 11,030 | +3.23% | 2,084,100 | 1兆1205億 | +13.06% | 10.8 | 2.55 |
| 01/17 | 10,395 | 10,770 | 10,370 | 10,685 | +0.94% | 2,724,800 | 1兆854億 | +10.26% | 10.46 | 2.47 |
| 01/16 | 10,170 | 11,000 | 9,832 | 10,585 | +5.48% | 2,883,500 | 1兆753億 | +9.68% | 10.36 | 2.45 |
| 01/15 | 10,080 | 10,340 | 9,914 | 10,035 | -0.45% | 1,741,500 | 1兆194億 | +4.23% | 9.82 | 2.32 |
| 01/14 | 10,180 | 10,395 | 9,970 | 10,080 | 0% | 2,237,400 | 1兆240億 | +4.71% | 9.87 | 2.33 |
| 01/10 | 10,055 | 10,330 | 10,050 | 10,080 | -0.69% | 1,218,200 | 1兆240億 | +4.66% | 9.87 | 2.33 |
| 01/09 | 10,335 | 10,370 | 10,085 | 10,150 | -2.22% | 1,316,000 | 1兆311億 | +5.51% | 9.94 | 2.35 |
| 01/08 | 9,977 | 10,410 | 9,885 | 10,380 | +2.67% | 1,804,000 | 1兆545億 | +8.24% | 10.16 | 2.4 |
| 01/07 | 9,915 | 10,245 | 9,892 | 10,110 | +5.15% | 2,039,100 | 1兆270億 | +5.8% | 9.9 | 2.34 |
| 01/06 | 9,540 | 9,707 | 9,474 | 9,615 | +1.32% | 1,185,800 | 9767億8527万 | +1.1% | 9.41 | 2.23 |
| 2024 |
| 12/30 | 9,600 | 9,616 | 9,479 | 9,490 | -1.54% | 900,000 | 9640億8655万 | +0.08% | 9.29 | 2.22 |
| 12/27 | 9,437 | 9,656 | 9,396 | 9,638 | +2.56% | 1,072,100 | 9791億2183万 | +1.8% | 9.43 | 2.26 |
| 12/26 | 9,331 | 9,470 | 9,308 | 9,397 | -0.16% | 856,000 | 9546億3871万 | -0.51% | 9.2 | 2.2 |
| 12/25 | 9,385 | 9,412 | 9,270 | 9,412 | +0.31% | 881,600 | 9561億6255万 | -0.22% | 9.21 | 2.2 |
| 12/24 | 9,450 | 9,547 | 9,326 | 9,383 | +0.6% | 976,300 | 9532億1645万 | -0.46% | 9.18 | 2.2 |
| 12/23 | 9,278 | 9,360 | 9,156 | 9,327 | +0.53% | 1,370,600 | 9475億2743万 | -1.05% | 9.13 | 2.18 |
| 12/20 | 9,425 | 9,627 | 9,255 | 9,278 | -0.25% | 2,505,600 | 9425億4953万 | -1.58% | 9.08 | 2.17 |
| 12/19 | 9,095 | 9,425 | 9,051 | 9,301 | +0.77% | 2,198,800 | 9448億8609万 | -1.44% | 9.1 | 2.18 |
| 12/18 | 9,270 | 9,390 | 9,173 | 9,230 | +0.26% | 1,400,700 | 9376億7322万 | -2.09% | 9.03 | 2.16 |
| 12/17 | 9,229 | 9,346 | 9,067 | 9,206 | +0.38% | 1,487,200 | 9352億3507万 | -2.4% | 9.01 | 2.16 |
| 12/16 | 9,300 | 9,380 | 9,165 | 9,171 | -1.41% | 1,196,900 | 9316億7943万 | -2.87% | 8.98 | 2.15 |
| 12/13 | 9,612 | 9,656 | 9,280 | 9,302 | -3.43% | 1,784,500 | 9449億8768万 | -1.81% | 9.11 | 2.18 |
| 12/12 | 9,858 | 9,858 | 9,632 | 9,632 | -0.78% | 1,518,200 | 9785億1229万 | +1.38% | 9.43 | 2.25 |
| 12/11 | 9,650 | 9,711 | 9,520 | 9,708 | +0.24% | 1,301,500 | 9862億3311万 | +1.94% | 9.5 | 2.27 |
| 12/10 | 9,439 | 9,685 | 9,408 | 9,685 | +2.97% | 1,564,900 | 9838億9655万 | +1.39% | 9.48 | 2.27 |
| 12/09 | 9,732 | 9,738 | 9,389 | 9,406 | -2.68% | 1,455,100 | 9555億5301万 | -1.83% | 9.21 | 2.2 |
| 12/06 | 9,830 | 9,850 | 9,595 | 9,665 | -3.54% | 1,841,300 | 9818億6475万 | +0.62% | 9.46 | 2.26 |
| 12/05 | 10,235 | 10,280 | 9,927 | 10,020 | +0.1% | 1,373,500 | 1兆179億 | +4.16% | 9.81 | 2.35 |
| 12/04 | 10,265 | 10,290 | 9,962 | 10,010 | -1.77% | 1,340,500 | 1兆169億 | +3.98% | 9.8 | 2.34 |
| 12/03 | 10,350 | 10,550 | 10,170 | 10,190 | +4.15% | 3,188,700 | 1兆351億 | +5.87% | 9.97 | 2.39 |
| 12/02 | 9,700 | 9,874 | 9,612 | 9,784 | +4.06% | 2,666,300 | 9939億5393万 | +1.76% | 9.58 | 2.29 |
| 11/29 | 9,440 | 9,533 | 9,182 | 9,402 | -1.39% | 2,459,200 | 9551億4666万 | -2.11% | 9.2 | 2.2 |
| 11/28 | 8,824 | 9,839 | 8,774 | 9,535 | +6.25% | 5,553,700 | 9686億5809万 | -0.81% | 9.33 | 2.23 |
| 11/27 | 8,795 | 9,017 | 8,692 | 8,974 | +0.92% | 1,596,200 | 9116億6625万 | -6.66% | 8.78 | 2.1 |
| 11/26 | 9,220 | 9,231 | 8,808 | 8,892 | -2.84% | 1,800,100 | 9033億3589万 | -7.77% | 8.7 | 2.08 |
| 11/25 | 9,138 | 9,248 | 9,093 | 9,152 | +0.94% | 2,000,200 | 9297億4922万 | -5.44% | 8.96 | 2.14 |
| 11/22 | 9,131 | 9,225 | 9,051 | 9,067 | -0.34% | 1,266,900 | 9211億1410万 | -6.58% | 8.87 | 2.12 |
| 11/21 | 9,210 | 9,301 | 8,970 | 9,098 | -1.4% | 1,384,000 | 9242億6338万 | -6.63% | 8.91 | 2.13 |
| 11/20 | 9,426 | 9,474 | 9,131 | 9,227 | -1.82% | 1,383,700 | 9373億6845万 | -5.69% | 9.03 | 2.16 |
| 11/19 | 9,306 | 9,398 | 9,238 | 9,398 | +0.6% | 1,153,400 | 9547億4030万 | -4.69% | 9.2 | 2.2 |
| 11/18 | 9,371 | 9,470 | 9,276 | 9,342 | -1.88% | 1,579,600 | 9490億5127万 | -5.66% | 9.14 | 2.19 |
| 11/15 | 9,175 | 9,578 | 9,142 | 9,521 | +5.2% | 2,680,700 | 9672億3583万 | -4.27% | 9.32 | 2.23 |
| 11/14 | 9,432 | 9,524 | 9,050 | 9,050 | -3.38% | 2,262,000 | 9193億8707万 | -9.38% | 8.86 | 2.12 |
| 11/13 | 9,614 | 9,780 | 9,367 | 9,367 | -1.02% | 1,882,700 | 9515億9101万 | -6.67% | 9.17 | 2.19 |
| 11/12 | 9,772 | 9,779 | 9,380 | 9,464 | -4.62% | 2,783,700 | 9614億4522万 | -6.19% | 9.26 | 2.22 |
| 11/11 | 9,975 | 10,065 | 9,846 | 9,922 | -0.98% | 1,564,700 | 1兆79億 | -1.99% | 9.71 | 2.32 |
| 11/08 | 10,460 | 10,490 | 10,020 | 10,020 | -1.52% | 1,253,000 | 1兆179億 | -1.19% | 9.81 | 2.35 |
| 11/07 | 10,530 | 10,665 | 9,861 | 10,175 | -2.54% | 2,635,900 | 1兆336億 | +0.37% | 9.96 | 2.38 |
| 11/06 | 10,625 | 10,730 | 10,345 | 10,440 | +0.43% | 2,027,500 | 1兆605億 | +2.94% | 10.22 | 2.44 |
| 11/05 | 10,015 | 10,680 | 9,926 | 10,395 | +3.79% | 2,426,000 | 1兆560億 | +2.69% | 10.17 | 2.43 |
| 11/01 | 10,105 | 10,360 | 9,901 | 10,015 | -0.15% | 3,966,500 | 1兆174億 | -1.18% | 9.8 | 2.34 |
| 10/31 | 9,880 | 10,050 | 9,760 | 10,030 | -1.71% | 2,064,700 | 1兆189億 | -1.19% | 9.82 | 2.35 |
| 10/30 | 10,070 | 10,315 | 10,040 | 10,205 | +2.4% | 3,191,400 | 1兆367億 | +0.61% | 9.99 | 2.39 |
| 10/29 | 9,788 | 9,966 | 9,774 | 9,966 | +0.28% | 1,254,100 | 1兆124億 | -1.6% | 9.75 | 2.33 |
| 10/28 | 9,577 | 9,940 | 9,531 | 9,938 | +4.25% | 1,891,200 | 1兆95億 | -1.88% | 9.73 | 2.33 |
| 10/25 | 9,528 | 9,623 | 9,442 | 9,533 | -0.8% | 1,228,900 | 9684億5491万 | -5.94% | 9.33 | 2.23 |
| 10/24 | 9,510 | 9,717 | 9,480 | 9,610 | +0.69% | 1,372,200 | 9762億7732万 | -5.25% | 9.41 | 2.25 |
| 10/23 | 9,730 | 9,767 | 9,519 | 9,544 | -1.19% | 1,214,600 | 9695億7240万 | -5.9% | 9.34 | 2.23 |
| 10/22 | 9,800 | 9,856 | 9,601 | 9,659 | -1.74% | 1,378,600 | 9812億5522万 | -4.88% | 9.45 | 2.26 |
| 10/21 | 9,832 | 9,945 | 9,737 | 9,830 | +0.03% | 1,377,800 | 9986億2706万 | -3.31% | 9.62 | 2.3 |
| 10/18 | 10,020 | 10,045 | 9,755 | 9,827 | -1.88% | 2,616,400 | 9983億2229万 | -3.27% | 9.62 | 2.3 |
| 10/17 | 10,235 | 10,240 | 9,940 | 10,015 | -0.84% | 1,730,300 | 1兆174億 | -1.45% | 9.8 | 2.34 |
| 10/16 | 10,355 | 10,365 | 10,020 | 10,100 | -9.34% | 2,455,000 | 1兆260億 | -0.43% | 9.89 | 2.36 |
| 10/15 | 10,770 | 11,165 | 10,755 | 11,140 | +6.4% | 2,016,700 | 1兆1317億 | +9.99% | 10.9 | 2.61 |
| 10/11 | 10,555 | 10,600 | 10,425 | 10,470 | +0.48% | 1,033,200 | 1兆636億 | +4.02% | 10.25 | 2.45 |
| 10/10 | 10,640 | 10,680 | 10,370 | 10,420 | -1.19% | 997,400 | 1兆585億 | +3.86% | 10.2 | 2.44 |
| 10/09 | 10,490 | 10,695 | 10,405 | 10,545 | +2.58% | 1,474,600 | 1兆712億 | +5.02% | 10.32 | 2.47 |
| 10/08 | 10,575 | 10,625 | 10,280 | 10,280 | -3.7% | 1,084,200 | 1兆443億 | +2.35% | 10.06 | 2.41 |
| 10/07 | 10,605 | 10,750 | 10,550 | 10,675 | +3.44% | 1,360,000 | 1兆844億 | +6.03% | 10.45 | 2.5 |
| 10/04 | 10,385 | 10,410 | 10,230 | 10,320 | -0.63% | 858,100 | 1兆484億 | +2.46% | 10.1 | 2.42 |
| 10/03 | 10,250 | 10,400 | 10,185 | 10,385 | +4.77% | 1,561,500 | 1兆550億 | +2.79% | 10.17 | 2.43 |
| 10/02 | 10,025 | 10,075 | 9,900 | 9,912 | -3.77% | 1,931,200 | 1兆69億 | -2.07% | 9.7 | 2.32 |
| 10/01 | 10,075 | 10,325 | 10,040 | 10,300 | +3.28% | 1,108,100 | 1兆463億 | +1.36% | 10.08 | 2.41 |
| 09/30 | 10,095 | 10,290 | 9,905 | 9,973 | -6.71% | 2,292,400 | 1兆131億 | -2.23% | 9.76 | 2.46 |
