時価総額
2024/12/27～2025/05/30
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 |
| 05/30 | 10,420 | 10,480 | 10,275 | 10,350 | -3.18% | 1,095,100 | 1兆514億 | +1.42% | 11.25 | 2.35 |
| 05/29 | 10,820 | 10,890 | 10,510 | 10,690 | +1.62% | 990,900 | 1兆859億 | +5.29% | 11.62 | 2.43 |
| 05/28 | 10,685 | 10,720 | 10,495 | 10,520 | +0.05% | 683,800 | 1兆687億 | +4.25% | 11.43 | 2.39 |
| 05/27 | 10,570 | 10,575 | 10,365 | 10,515 | 0% | 493,700 | 1兆682億 | +4.74% | 11.43 | 2.39 |
| 05/26 | 10,340 | 10,550 | 10,275 | 10,515 | +1.79% | 639,500 | 1兆682億 | +5.14% | 11.43 | 2.39 |
| 05/23 | 10,400 | 10,555 | 10,265 | 10,330 | -1.38% | 653,500 | 1兆494億 | +3.92% | 11.23 | 2.35 |
| 05/22 | 10,450 | 10,515 | 10,285 | 10,475 | -0.33% | 782,600 | 1兆641億 | +5.79% | 11.38 | 2.38 |
| 05/21 | 10,420 | 10,570 | 10,370 | 10,510 | +0.43% | 592,700 | 1兆677億 | +6.57% | 11.42 | 2.39 |
| 05/20 | 10,545 | 10,740 | 10,455 | 10,465 | -1.04% | 769,700 | 1兆631億 | +6.71% | 11.37 | 2.38 |
| 05/19 | 10,595 | 10,700 | 10,515 | 10,575 | -0.19% | 752,100 | 1兆743億 | +8.38% | 11.49 | 2.4 |
| 05/16 | 11,000 | 11,000 | 10,550 | 10,595 | -4.29% | 1,043,600 | 1兆763億 | +9.55% | 11.51 | 2.41 |
| 05/15 | 11,290 | 11,405 | 11,015 | 11,070 | -3.49% | 1,081,000 | 1兆1245億 | +15.34% | 12.03 | 2.52 |
| 05/14 | 11,220 | 11,480 | 11,160 | 11,470 | +4.89% | 1,322,700 | 1兆1652億 | +21.09% | 12.46 | 2.61 |
| 05/13 | 10,990 | 11,100 | 10,660 | 10,935 | +3.65% | 1,581,600 | 1兆1108億 | +16.68% | 11.88 | 2.49 |
| 05/12 | 10,115 | 10,570 | 9,856 | 10,550 | +4.77% | 1,861,100 | 1兆717億 | +13.29% | 11.47 | 2.4 |
| 05/09 | 10,010 | 10,070 | 9,866 | 10,070 | +2.16% | 1,515,500 | 1兆230億 | +8.49% | 10.94 | 2.29 |
| 05/08 | 9,773 | 10,000 | 9,758 | 9,857 | +1.37% | 1,105,400 | 1兆13億 | +6.37% | 10.71 | 2.24 |
| 05/07 | 9,678 | 9,727 | 9,628 | 9,724 | +0.66% | 747,000 | 9878億5855万 | +5.06% | 10.57 | 2.21 |
| 05/02 | 9,619 | 9,687 | 9,516 | 9,660 | +0.58% | 905,800 | 9813億5681万 | +4.09% | 10.5 | 2.2 |
| 05/01 | 9,585 | 9,607 | 9,382 | 9,604 | +1.48% | 878,500 | 9756億6778万 | +3.1% | 10.44 | 2.18 |
| 04/30 | 9,381 | 9,464 | 9,288 | 9,464 | +0.53% | 1,178,300 | 9614億4522万 | +1.14% | 10.28 | 2.15 |
| 04/28 | 9,700 | 9,730 | 9,414 | 9,414 | -2.01% | 1,013,200 | 9563億6573万 | +0.18% | 10.23 | 2.14 |
| 04/25 | 9,358 | 9,607 | 9,357 | 9,607 | +5.28% | 1,226,600 | 9759億7255万 | +1.78% | 10.44 | 2.18 |
| 04/24 | 9,150 | 9,265 | 9,083 | 9,125 | +0.97% | 1,145,800 | 9270億630万 | -3.84% | 9.92 | 2.07 |
| 04/23 | 9,255 | 9,263 | 8,950 | 9,037 | -0.15% | 1,908,900 | 9180億6640万 | -5.5% | 9.82 | 2.05 |
| 04/22 | 9,160 | 9,208 | 9,022 | 9,051 | -1.07% | 951,700 | 9194億8866万 | -6.15% | 9.84 | 2.06 |
| 04/21 | 9,154 | 9,263 | 9,087 | 9,149 | -0.51% | 779,400 | 9294億4445万 | -5.91% | 9.94 | 2.08 |
| 04/18 | 9,449 | 9,485 | 9,165 | 9,196 | -3.97% | 1,462,800 | 9342億1917万 | -6.11% | 9.99 | 2.09 |
| 04/17 | 9,109 | 9,639 | 8,991 | 9,576 | +6.51% | 1,875,000 | 9728億2327万 | -2.9% | 10.41 | 2.18 |
| 04/16 | 9,247 | 9,257 | 8,928 | 8,991 | -4.13% | 1,528,100 | 9133億9328万 | -9.38% | 9.77 | 2.04 |
| 04/15 | 9,527 | 9,528 | 9,378 | 9,378 | -1.15% | 884,700 | 9527億850万 | -6.14% | 10.19 | 2.13 |
| 04/14 | 9,403 | 9,618 | 9,323 | 9,487 | +3.88% | 1,658,300 | 9637億8178万 | -5.48% | 10.31 | 2.16 |
| 04/11 | 8,754 | 9,214 | 8,715 | 9,133 | -0.77% | 1,485,700 | 9278億1902万 | -9.4% | 9.93 | 2.08 |
| 04/10 | 9,535 | 9,535 | 9,147 | 9,204 | +9.13% | 1,671,800 | 9350億3189万 | -9.34% | 10 | 2.09 |
| 04/09 | 8,506 | 8,615 | 8,261 | 8,434 | -3.83% | 2,215,700 | 8568億779万 | -17.53% | 9.17 | 1.92 |
| 04/08 | 8,508 | 8,927 | 8,476 | 8,770 | +10.9% | 1,747,500 | 8909億4194万 | -15.15% | 9.53 | 1.99 |
| 04/07 | 8,077 | 8,300 | 7,825 | 7,908 | -11.91% | 2,603,100 | 8033億7160万 | -24.05% | 8.59 | 1.8 |
| 04/04 | 9,236 | 9,305 | 8,857 | 8,977 | -4.75% | 2,671,700 | 9119億7102万 | -14.68% | 9.76 | 2.04 |
| 04/03 | 9,303 | 9,559 | 9,303 | 9,425 | -3.84% | 1,658,000 | 9574億8322万 | -11.26% | 10.24 | 2.14 |
| 04/02 | 9,746 | 9,974 | 9,713 | 9,801 | +1.04% | 1,663,300 | 9956億8096万 | -8.3% | 10.65 | 2.23 |
| 04/01 | 9,615 | 9,887 | 9,573 | 9,700 | +1.09% | 1,738,500 | 9854億2040万 | -9.64% | 10.54 | 2.21 |
| 03/31 | 9,950 | 10,015 | 9,595 | 9,595 | -6.98% | 2,152,400 | 9747億5347万 | -11.3% | 9.23 | 2.18 |
| 03/28 | 10,345 | 10,375 | 10,150 | 10,315 | -2.18% | 1,143,600 | 1兆478億 | -5.18% | 10.1 | 2.39 |
| 03/27 | 10,550 | 10,660 | 10,510 | 10,545 | -1.03% | 1,255,900 | 1兆712億 | -3.5% | 10.32 | 2.44 |
| 03/26 | 10,570 | 10,675 | 10,505 | 10,655 | +2.01% | 952,100 | 1兆824億 | -2.6% | 10.43 | 2.47 |
| 03/25 | 10,650 | 10,835 | 10,390 | 10,445 | -0.33% | 1,567,600 | 1兆611億 | -4.48% | 10.22 | 2.42 |
| 03/24 | 10,780 | 10,785 | 10,445 | 10,480 | -3.45% | 1,515,200 | 1兆646億 | -4.07% | 10.26 | 2.43 |
| 03/21 | 10,975 | 11,180 | 10,825 | 10,855 | -0.96% | 1,429,500 | 1兆1027億 | -0.48% | 10.63 | 2.51 |
| 03/19 | 11,035 | 11,065 | 10,940 | 10,960 | -1.04% | 905,800 | 1兆1134億 | +0.78% | 10.73 | 2.54 |
| 03/18 | 11,210 | 11,325 | 10,985 | 11,075 | +0.32% | 1,257,300 | 1兆1251億 | +2.15% | 10.84 | 2.56 |
| 03/17 | 11,030 | 11,125 | 10,925 | 11,040 | +1.15% | 1,100,100 | 1兆1215億 | +2.16% | 10.81 | 2.56 |
| 03/14 | 10,895 | 11,005 | 10,710 | 10,915 | +0.18% | 1,425,600 | 1兆1088億 | +1.13% | 10.68 | 2.53 |
| 03/13 | 11,270 | 11,445 | 10,840 | 10,895 | -1.63% | 1,624,700 | 1兆1068億 | +1.2% | 10.67 | 2.52 |
| 03/12 | 10,700 | 11,185 | 10,665 | 11,075 | +3.36% | 1,633,400 | 1兆1251億 | +3.03% | 10.84 | 2.56 |
| 03/11 | 10,220 | 10,725 | 10,155 | 10,715 | +1.85% | 1,818,800 | 1兆885億 | -0.11% | 10.49 | 2.48 |
| 03/10 | 10,590 | 10,700 | 10,435 | 10,520 | -0.61% | 1,310,700 | 1兆687億 | -2.01% | 10.3 | 2.44 |
| 03/07 | 10,705 | 10,895 | 10,585 | 10,585 | -2.98% | 1,300,000 | 1兆753億 | -1.52% | 10.36 | 2.45 |
| 03/06 | 11,250 | 11,250 | 10,720 | 10,910 | -1.58% | 1,661,100 | 1兆1083億 | +1.47% | 10.68 | 2.53 |
| 03/05 | 11,235 | 11,695 | 11,085 | 11,085 | -0.67% | 2,677,800 | 1兆1261億 | +3.38% | 10.85 | 2.57 |
| 03/04 | 10,370 | 11,175 | 10,360 | 11,160 | +4.69% | 2,816,000 | 1兆1337億 | +4.22% | 10.92 | 2.58 |
| 03/03 | 10,815 | 10,910 | 10,560 | 10,660 | -0.09% | 1,431,300 | 1兆829億 | -0.49% | 10.44 | 2.47 |
| 02/28 | 11,100 | 11,195 | 10,530 | 10,670 | -6.77% | 2,042,200 | 1兆839億 | -0.67% | 10.45 | 2.47 |
| 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 |
