時価総額
- 2009年12月30日
- 5兆2150億
- 2010年12月30日
- 5兆6151億
- 2011年12月30日
- 4兆5481億
- 2012年12月28日
- 4兆4547億
- 2013年12月30日
- 3兆7862億
- 2014年12月30日
- 4兆1937億
- 2015年12月30日
- 4兆133億
- 2016年12月30日
- 3兆5983億
- 2017年12月29日
- 4兆5349億
- 2018年12月28日
- 3兆2403億
- 2019年12月30日
- 3兆1776億
- 2020年12月30日
- 2兆685億
- 2021年12月30日
- 2兆9292億
- 2022年12月30日
- 2兆9003億
- 2023年12月29日
- 3兆5758億
- 2024年12月30日
- 4兆8719億
2025/10/07～2026/03/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 4,520 | 4,553 | 4,505 | 4,521 | -0.44% | 2,915,200 | 6兆299億 | -4.62% | 11.65 | 1.14 |
| 03/05 | 4,598 | 4,628 | 4,525 | 4,541 | +1.02% | 4,038,900 | 6兆566億 | -4.16% | 11.7 | 1.14 |
| 03/04 | 4,570 | 4,596 | 4,481 | 4,495 | -2.62% | 5,296,800 | 5兆9952億 | -5.11% | 11.58 | 1.13 |
| 03/03 | 4,697 | 4,729 | 4,604 | 4,616 | -2.53% | 5,091,800 | 6兆1566億 | -2.55% | 11.89 | 1.16 |
| 03/02 | 4,732 | 4,739 | 4,665 | 4,736 | -0.55% | 3,542,000 | 6兆3167億 | -0.04% | 12.2 | 1.19 |
| 02/27 | 4,753 | 4,762 | 4,725 | 4,762 | +0.19% | 4,729,900 | 6兆3513億 | +0.55% | 12.27 | 1.2 |
| 02/26 | 4,699 | 4,754 | 4,677 | 4,753 | +2.02% | 4,394,100 | 6兆3393億 | +0.47% | 12.25 | 1.2 |
| 02/25 | 4,657 | 4,683 | 4,641 | 4,659 | +0.04% | 4,641,800 | 6兆2140億 | -1.46% | 12 | 1.17 |
| 02/24 | 4,685 | 4,708 | 4,654 | 4,657 | -0.6% | 3,820,800 | 6兆2113億 | -1.5% | 12 | 1.17 |
| 02/20 | 4,724 | 4,729 | 4,667 | 4,685 | -0.47% | 3,642,400 | 6兆2486億 | -0.97% | 12.07 | 1.18 |
| 02/19 | 4,777 | 4,778 | 4,707 | 4,707 | -2.12% | 4,168,900 | 6兆2780億 | -0.59% | 12.13 | 1.18 |
| 02/18 | 4,786 | 4,835 | 4,780 | 4,809 | +0.48% | 2,115,500 | 6兆4140億 | +1.48% | 12.39 | 1.21 |
| 02/17 | 4,810 | 4,828 | 4,760 | 4,786 | -0.29% | 2,211,200 | 6兆3833億 | +1.06% | 12.33 | 1.2 |
| 02/16 | 4,830 | 4,866 | 4,800 | 4,800 | -0.5% | 2,455,900 | 6兆4020億 | +1.46% | 12.37 | 1.21 |
| 02/13 | 4,901 | 4,918 | 4,824 | 4,824 | -1.57% | 3,510,100 | 6兆4340億 | +2.07% | 12.43 | 1.21 |
| 02/12 | 4,918 | 4,966 | 4,885 | 4,901 | -0.57% | 3,575,800 | 6兆5367億 | +3.86% | 12.63 | 1.23 |
| 02/10 | 4,940 | 4,960 | 4,900 | 4,929 | +0.43% | 3,920,400 | 6兆5741億 | +4.58% | 12.7 | 1.24 |
| 02/09 | 4,998 | 5,033 | 4,908 | 4,908 | +0.78% | 4,894,600 | 6兆5461億 | +4.31% | 12.65 | 1.23 |
| 02/06 | 4,876 | 4,897 | 4,837 | 4,870 | -0.12% | 2,934,900 | 6兆4954億 | +3.75% | 12.55 | 1.23 |
| 02/05 | 4,900 | 4,957 | 4,860 | 4,876 | +0.45% | 3,714,800 | 6兆5034億 | +4.05% | 12.56 | 1.23 |
| 02/04 | 4,800 | 4,890 | 4,798 | 4,854 | +0.79% | 3,998,500 | 6兆4740億 | +3.67% | 12.51 | 1.22 |
| 02/03 | 4,790 | 4,824 | 4,767 | 4,816 | +1.01% | 4,272,500 | 6兆4234億 | +2.95% | 12.41 | 1.21 |
| 02/02 | 4,774 | 4,827 | 4,742 | 4,768 | +1.77% | 6,137,800 | 6兆3593億 | +1.99% | 12.29 | 1.2 |
| 01/30 | 4,665 | 4,701 | 4,612 | 4,685 | +2.92% | 6,539,300 | 6兆2486億 | +0.24% | 12.07 | 1.18 |
| 01/29 | 4,452 | 4,570 | 4,410 | 4,552 | +1.88% | 6,441,100 | 6兆712億 | -2.67% | 11.73 | 1.15 |
| 01/28 | 4,477 | 4,488 | 4,443 | 4,468 | -0.95% | 3,068,000 | 5兆9592億 | -4.55% | 11.51 | 1.12 |
| 01/27 | 4,500 | 4,514 | 4,469 | 4,511 | +0.38% | 2,586,400 | 6兆166億 | -3.8% | 11.62 | 1.14 |
| 01/26 | 4,573 | 4,573 | 4,493 | 4,494 | -3.21% | 4,207,900 | 5兆9939億 | -4.3% | 11.58 | 1.13 |
| 01/23 | 4,694 | 4,695 | 4,631 | 4,643 | -0.62% | 2,314,000 | 6兆1926億 | -1.32% | 11.96 | 1.17 |
| 01/22 | 4,674 | 4,709 | 4,650 | 4,672 | +0.69% | 2,814,500 | 6兆2313億 | -0.83% | 12.04 | 1.18 |
| 01/21 | 4,620 | 4,651 | 4,594 | 4,640 | -0.77% | 3,437,700 | 6兆1886億 | -1.61% | 11.96 | 1.17 |
| 01/20 | 4,657 | 4,680 | 4,638 | 4,676 | +0.19% | 3,234,500 | 6兆2366億 | -0.87% | 12.05 | 1.18 |
| 01/19 | 4,710 | 4,719 | 4,602 | 4,667 | -1.39% | 4,365,700 | 6兆2246億 | -1.12% | 12.03 | 1.17 |
| 01/16 | 4,769 | 4,770 | 4,680 | 4,733 | -0.94% | 5,080,900 | 6兆3127億 | +0.32% | 12.2 | 1.19 |
| 01/15 | 4,822 | 4,987 | 4,770 | 4,778 | -0.91% | 8,350,000 | 6兆3727億 | +1.4% | 12.31 | 1.2 |
| 01/14 | 4,750 | 4,825 | 4,727 | 4,822 | +2.07% | 4,591,100 | 6兆4314億 | +2.55% | 12.42 | 1.21 |
| 01/13 | 4,730 | 4,758 | 4,700 | 4,724 | +1.05% | 4,313,100 | 6兆3006億 | +0.62% | 12.17 | 1.19 |
| 01/09 | 4,630 | 4,688 | 4,630 | 4,675 | +0.47% | 2,725,700 | 6兆2353億 | -0.3% | 12.05 | 1.18 |
| 01/08 | 4,648 | 4,676 | 4,612 | 4,653 | -0.13% | 2,883,800 | 6兆2060億 | -0.7% | 11.99 | 1.17 |
| 01/07 | 4,717 | 4,722 | 4,659 | 4,659 | -1.75% | 3,826,700 | 6兆2140億 | -0.47% | 12 | 1.17 |
| 01/06 | 4,730 | 4,760 | 4,695 | 4,742 | +0.25% | 3,509,200 | 6兆3247億 | +1.35% | 12.22 | 1.19 |
| 01/05 | 4,656 | 4,730 | 4,643 | 4,730 | +2.09% | 3,912,800 | 6兆3087億 | +1.24% | 12.19 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 4,645 | 4,675 | 4,628 | 4,633 | -1.05% | 3,400,100 | 6兆1793億 | -0.71% | 12.26 | 1.17 |
| 12/29 | 4,675 | 4,694 | 4,653 | 4,682 | -1.84% | 3,384,700 | 6兆2446億 | +0.45% | 12.39 | 1.18 |
| 12/26 | 4,760 | 4,774 | 4,741 | 4,770 | +0.42% | 3,450,400 | 6兆3620億 | +2.51% | 12.62 | 1.2 |
| 12/25 | 4,780 | 4,786 | 4,733 | 4,750 | +0.04% | 1,680,600 | 6兆3353億 | +2.37% | 12.57 | 1.2 |
| 12/24 | 4,765 | 4,770 | 4,728 | 4,748 | +0.02% | 2,143,700 | 6兆3327億 | +2.66% | 12.56 | 1.19 |
| 12/23 | 4,763 | 4,767 | 4,730 | 4,747 | -0.19% | 1,904,000 | 6兆3313億 | +2.95% | 12.56 | 1.19 |
| 12/22 | 4,687 | 4,785 | 4,679 | 4,756 | +2.19% | 2,771,700 | 6兆3433億 | +3.35% | 12.58 | 1.2 |
| 12/19 | 4,665 | 4,706 | 4,635 | 4,654 | -0.24% | 5,703,900 | 6兆2073億 | +1.33% | 12.31 | 1.17 |
| 12/18 | 4,699 | 4,706 | 4,665 | 4,665 | -0.34% | 2,571,500 | 6兆2220億 | +1.72% | 12.34 | 1.17 |
| 12/17 | 4,726 | 4,729 | 4,681 | 4,681 | -1.1% | 2,839,100 | 6兆2433億 | +2.25% | 12.39 | 1.18 |
| 12/16 | 4,791 | 4,793 | 4,726 | 4,733 | -1.27% | 3,410,500 | 6兆3127億 | +3.61% | 12.52 | 1.19 |
| 12/15 | 4,778 | 4,832 | 4,736 | 4,794 | +0.29% | 3,115,000 | 6兆3940億 | +5.2% | 12.69 | 1.21 |
| 12/12 | 4,701 | 4,785 | 4,693 | 4,780 | +2.14% | 3,484,900 | 6兆3753億 | +5.26% | 12.65 | 1.2 |
| 12/11 | 4,764 | 4,767 | 4,674 | 4,680 | -1.1% | 3,327,900 | 6兆2420億 | +3.47% | 12.38 | 1.18 |
| 12/10 | 4,700 | 4,763 | 4,660 | 4,732 | +2.09% | 4,898,700 | 6兆3113億 | +4.9% | 12.52 | 1.19 |
| 12/09 | 4,608 | 4,679 | 4,596 | 4,635 | +1.29% | 2,972,400 | 6兆1819億 | +3.05% | 12.26 | 1.17 |
| 12/08 | 4,525 | 4,585 | 4,507 | 4,576 | +1.02% | 1,895,000 | 6兆1033億 | +1.94% | 12.11 | 1.15 |
| 12/05 | 4,581 | 4,599 | 4,530 | 4,530 | -2.45% | 2,897,700 | 6兆419億 | +1.05% | 11.99 | 1.14 |
| 12/04 | 4,580 | 4,644 | 4,567 | 4,644 | +1.46% | 2,265,800 | 6兆1939億 | +3.73% | 12.29 | 1.17 |
| 12/03 | 4,594 | 4,625 | 4,577 | 4,577 | -0.39% | 2,387,800 | 6兆1046億 | +2.46% | 12.11 | 1.15 |
| 12/02 | 4,558 | 4,611 | 4,543 | 4,595 | +1.55% | 2,514,800 | 6兆1286億 | +2.8% | 12.16 | 1.16 |
| 12/01 | 4,612 | 4,613 | 4,525 | 4,525 | -1.76% | 2,668,500 | 6兆352億 | +1.28% | 11.97 | 1.14 |
| 11/28 | 4,581 | 4,607 | 4,569 | 4,606 | +0.41% | 1,899,600 | 6兆1433億 | +3.11% | 12.19 | 1.16 |
| 11/27 | 4,600 | 4,620 | 4,580 | 4,587 | +0.35% | 2,259,000 | 6兆1179億 | +2.71% | 12.14 | 1.15 |
| 11/26 | 4,522 | 4,579 | 4,514 | 4,571 | +1.65% | 3,118,400 | 6兆966億 | +2.42% | 12.1 | 1.15 |
| 11/25 | 4,521 | 4,526 | 4,486 | 4,497 | +0.29% | 2,775,200 | 5兆9979億 | +0.83% | 11.9 | 1.13 |
| 11/21 | 4,400 | 4,526 | 4,400 | 4,484 | +0.76% | 7,356,100 | 5兆9805億 | +0.61% | 11.86 | 1.13 |
| 11/20 | 4,480 | 4,523 | 4,445 | 4,450 | +1.55% | 3,012,200 | 5兆9352億 | -0.11% | 11.77 | 1.12 |
| 11/19 | 4,400 | 4,442 | 4,378 | 4,382 | -0.41% | 2,998,000 | 5兆8445億 | -1.62% | 11.59 | 1.1 |
| 11/18 | 4,490 | 4,500 | 4,400 | 4,400 | -2.65% | 3,555,100 | 5兆8685億 | -1.19% | 11.64 | 1.11 |
| 11/17 | 4,500 | 4,528 | 4,471 | 4,520 | -0.2% | 2,478,900 | 6兆286億 | +1.48% | 11.96 | 1.14 |
| 11/14 | 4,477 | 4,540 | 4,440 | 4,529 | +0.98% | 2,707,200 | 6兆406億 | +1.71% | 11.98 | 1.14 |
| 11/13 | 4,477 | 4,498 | 4,454 | 4,485 | +0.61% | 2,203,600 | 5兆9819億 | +0.72% | 11.87 | 1.13 |
| 11/12 | 4,476 | 4,513 | 4,421 | 4,458 | +0.47% | 3,066,800 | 5兆9459億 | +0.04% | 11.8 | 1.12 |
| 11/11 | 4,450 | 4,456 | 4,426 | 4,437 | -0.27% | 2,201,500 | 5兆9179億 | -0.47% | 11.74 | 1.12 |
| 11/10 | 4,424 | 4,449 | 4,401 | 4,449 | +1.21% | 2,119,700 | 5兆9339億 | -0.11% | 11.77 | 1.12 |
| 11/07 | 4,336 | 4,396 | 4,335 | 4,396 | +1.41% | 2,407,300 | 5兆8632億 | -1.12% | 11.63 | 1.11 |
| 11/06 | 4,403 | 4,405 | 4,335 | 4,335 | -0.78% | 2,751,200 | 5兆7818億 | -2.39% | 11.47 | 1.09 |
| 11/05 | 4,408 | 4,434 | 4,319 | 4,369 | -0.73% | 3,916,400 | 5兆8272億 | -1.62% | 11.56 | 1.1 |
| 11/04 | 4,401 | 4,453 | 4,362 | 4,401 | -0.72% | 3,467,700 | 5兆8698億 | -0.88% | 11.65 | 1.11 |
| 10/31 | 4,422 | 4,450 | 4,391 | 4,433 | +0.43% | 3,157,100 | 5兆9125億 | -0.18% | 11.73 | 1.12 |
| 10/30 | 4,385 | 4,431 | 4,349 | 4,414 | +1.01% | 3,842,000 | 5兆8872億 | -0.59% | 11.68 | 1.11 |
| 10/29 | 4,400 | 4,443 | 4,370 | 4,370 | -0.64% | 4,014,900 | 5兆8285億 | -1.58% | 11.56 | 1.1 |
| 10/28 | 4,442 | 4,471 | 4,398 | 4,398 | -5.46% | 7,998,700 | 5兆8658億 | -1.01% | 11.64 | 1.11 |
| 10/27 | 4,600 | 4,652 | 4,580 | 4,652 | +2.2% | 4,690,700 | 6兆2046億 | +4.75% | 12.31 | 1.17 |
| 10/24 | 4,547 | 4,569 | 4,518 | 4,552 | +0.93% | 2,208,400 | 6兆712億 | +2.73% | 12.04 | 1.15 |
| 10/23 | 4,541 | 4,546 | 4,502 | 4,510 | -1.23% | 2,230,900 | 6兆152億 | +1.94% | 11.93 | 1.13 |
| 10/22 | 4,500 | 4,586 | 4,493 | 4,566 | +1.24% | 2,655,500 | 6兆899億 | +3.33% | 12.08 | 1.15 |
| 10/21 | 4,519 | 4,545 | 4,500 | 4,510 | +0.07% | 2,004,100 | 6兆152億 | +2.17% | 11.93 | 1.13 |
| 10/20 | 4,470 | 4,508 | 4,458 | 4,507 | +2.29% | 2,180,200 | 6兆112億 | +2.2% | 11.93 | 1.13 |
| 10/17 | 4,399 | 4,428 | 4,381 | 4,406 | -1.08% | 2,085,800 | 5兆8765億 | +0.02% | 11.66 | 1.11 |
| 10/16 | 4,438 | 4,454 | 4,404 | 4,454 | +0.93% | 2,464,000 | 5兆9405億 | +1.16% | 11.79 | 1.12 |
| 10/15 | 4,385 | 4,418 | 4,360 | 4,413 | +1.33% | 2,117,300 | 5兆8858億 | +0.2% | 11.68 | 1.11 |
| 10/14 | 4,337 | 4,399 | 4,318 | 4,355 | -1.52% | 3,823,800 | 5兆8085億 | -1.11% | 11.52 | 1.1 |
| 10/10 | 4,503 | 4,507 | 4,418 | 4,422 | -1.84% | 3,189,900 | 5兆8979億 | +0.43% | 11.7 | 1.11 |
| 10/09 | 4,536 | 4,559 | 4,491 | 4,505 | -0.53% | 3,087,700 | 6兆86億 | +2.36% | 11.92 | 1.13 |
| 10/08 | 4,598 | 4,613 | 4,520 | 4,529 | -0.79% | 3,771,400 | 6兆406億 | +3.05% | 11.98 | 1.14 |
| 10/07 | 4,505 | 4,580 | 4,471 | 4,565 | +1.6% | 4,066,000 | 6兆886億 | +4.01% | 12.08 | 1.15 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 4,070 12/24 | 2,115 3/10 3/9 | 18,330,500 3/5 | - | - | 5兆2150億 12/30 |
| 2010年 12月期 | 4,520 4/5 | 3,205 7/1 | 16,307,900 4/9 | 6兆286億 | 4兆2747億 | 5兆6151億 12/30 |
| 2011年 12月期 | 4,280 1/6 | 3,220 11/24 | 19,496,700 5/26 | 5兆7085億 | 4兆2947億 | 4兆5481億 12/30 |
| 2012年 12月期 | 4,015 3/28 3/27 | 2,308 7/26 | 32,252,400 7/26 | 5兆3550億 | 3兆783億 | 4兆4547億 12/28 |
| 2013年 12月期 | 4,115 5/23 | 2,913 9/2 | 27,280,500 4/25 | 5兆4884億 | 3兆8852億 | 3兆7862億 12/30 |
| 2014年 12月期 | 4,045 12/25 | 2,889 2/6 | 14,373,700 12/12 | 5兆3950億 | 3兆8532億 | 4兆1937億 12/30 |
| 2015年 12月期 | 4,539 4/13 | 3,402 9/29 | 12,783,000 7/30 | 6兆539億 | 4兆5374億 | 4兆133億 12/30 |
| 2016年 12月期 | 3,656 1/4 | 2,780 6/28 | 12,718,100 6/27 | 4兆8762億 | 3兆7078億 | 3兆5983億 12/30 |
| 2017年 12月期 | 4,472 11/9 | 3,218 2/8 | 16,382,700 4/27 | 5兆9645億 | 4兆2920億 | 4兆5349億 12/29 |
| 2018年 12月期 | 4,395 2/2 | 2,877 12/26 | 14,530,200 10/26 | 5兆8618億 | 3兆8372億 | 3兆2403億 12/28 |
| 2019年 12月期 | 3,338 4/17 | 2,688 8/26 | 9,066,700 10/29 | 4兆4521億 | 3兆5851億 | 3兆1776億 12/30 |
| 2020年 12月期 | 3,099 1/20 | 1,627 10/20 | 32,998,400 7/29 | 4兆1333億 | 2兆1700億 | 2兆685億 12/30 |
| 2021年 12月期 | 2,938 10/20 | 1,876 1/4 | 20,271,400 10/27 | 3兆9185億 | 2兆5021億 | 2兆9292億 12/30 |
| 2022年 12月期 | 3,516 8/22 | 2,539 3/8 | 15,951,900 10/27 | 4兆6895億 | 3兆3864億 | 2兆9003億 12/30 |
| 2023年 12月期 | 3,912 6/22 | 2,755 1/16 | 22,531,900 7/28 | 5兆2176億 | 3兆6745億 | 3兆5758億 12/29 |
| 2024年 12月期 | 5,274 12/24 | 3,594 1/4 | 21,321,200 1/31 | 7兆342億 | 4兆7935億 | 4兆8719億 12/30 |
| 2025年 12月期 | 5,233 2/25 | 3,893 4/7 | 18,818,900 7/30 | 6兆9795億 | 5兆1923億 | - |
| 最新 | 4,521 2026/3/6 | 2,915,200 | 6兆299億 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
