時価総額
2022/08/09~2023/01/05
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 |
---|
2023 |
01/05 | 2,830 | 2,849 | 2,815 | 2,833 | +0.78% | 3,684,600 | 3兆7785億 | -6.07% | 10.88 | 0.92 |
01/04 | 2,845 | 2,847 | 2,804 | 2,811 | -1.58% | 3,626,400 | 3兆7492億 | -7.23% | 10.79 | 0.91 |
2022 |
12/30 | 2,852 | 2,871 | 2,851 | 2,856 | -0.21% | 2,486,200 | 3兆8092億 | -6.24% | 11.89 | 0.93 |
12/29 | 2,867 | 2,869 | 2,843 | 2,862 | -2.29% | 3,587,500 | 3兆8172億 | -6.44% | 11.91 | 0.93 |
12/28 | 2,952 | 2,962 | 2,928 | 2,929 | -0.58% | 4,597,000 | 3兆9065億 | -4.69% | 12.19 | 0.96 |
12/27 | 2,955 | 2,958 | 2,943 | 2,946 | +0.24% | 3,227,700 | 3兆9292億 | -4.51% | 12.26 | 0.96 |
12/26 | 2,941 | 2,955 | 2,936 | 2,939 | +0.41% | 2,347,400 | 3兆9199億 | -5.01% | 12.23 | 0.96 |
12/23 | 2,930 | 2,930 | 2,894 | 2,927 | -0.64% | 4,665,400 | 3兆9039億 | -5.7% | 12.18 | 0.95 |
12/22 | 2,940 | 2,954 | 2,930 | 2,946 | +1.2% | 3,644,400 | 3兆9292億 | -5.33% | 12.26 | 0.96 |
12/21 | 2,965 | 2,967 | 2,906 | 2,911 | -2.61% | 7,509,400 | 3兆8825億 | -6.7% | 12.12 | 0.95 |
12/20 | 3,058 | 3,073 | 2,971 | 2,989 | -1.84% | 6,171,200 | 3兆9866億 | -4.47% | 12.44 | 0.98 |
12/19 | 3,056 | 3,065 | 3,039 | 3,045 | -1.1% | 4,222,400 | 4兆613億 | -2.84% | 12.68 | 0.99 |
12/16 | 3,075 | 3,091 | 3,067 | 3,079 | -0.61% | 5,174,300 | 4兆1066億 | -1.91% | 12.82 | 1 |
12/15 | 3,088 | 3,113 | 3,072 | 3,098 | -0.55% | 2,958,900 | 4兆1319億 | -1.46% | 12.9 | 1.01 |
12/14 | 3,087 | 3,124 | 3,073 | 3,115 | +1.04% | 3,619,200 | 4兆1546億 | -1.08% | 12.97 | 1.02 |
12/13 | 3,100 | 3,111 | 3,073 | 3,083 | -0.71% | 4,788,700 | 4兆1119億 | -2.22% | 12.83 | 1.01 |
12/12 | 3,120 | 3,120 | 3,102 | 3,105 | -0.22% | 2,630,200 | 4兆1413億 | -1.65% | 12.92 | 1.01 |
12/09 | 3,081 | 3,121 | 3,081 | 3,112 | +0.65% | 3,014,400 | 4兆1506億 | -1.46% | 12.95 | 1.02 |
12/08 | 3,090 | 3,097 | 3,076 | 3,092 | +0.19% | 2,594,600 | 4兆1239億 | -2.15% | 12.87 | 1.01 |
12/07 | 3,091 | 3,104 | 3,086 | 3,086 | -0.58% | 3,233,300 | 4兆1159億 | -2.43% | 12.85 | 1.01 |
12/06 | 3,080 | 3,112 | 3,074 | 3,104 | +1.44% | 3,137,800 | 4兆1400億 | -1.96% | 12.92 | 1.01 |
12/05 | 3,092 | 3,098 | 3,054 | 3,060 | -1% | 4,281,900 | 4兆813億 | -3.32% | 12.74 | 1 |
12/02 | 3,151 | 3,151 | 3,081 | 3,091 | -2.37% | 5,939,300 | 4兆1226億 | -2.43% | 12.87 | 1.01 |
12/01 | 3,200 | 3,203 | 3,166 | 3,166 | -1.43% | 3,801,200 | 4兆2226億 | -0.41% | 13.18 | 1.03 |
11/30 | 3,193 | 3,212 | 3,181 | 3,212 | +0.47% | 3,922,100 | 4兆2840億 | +0.75% | 13.37 | 1.05 |
11/29 | 3,175 | 3,212 | 3,168 | 3,197 | +0.28% | 2,683,700 | 4兆2640億 | +0.16% | 13.31 | 1.04 |
11/28 | 3,193 | 3,198 | 3,170 | 3,188 | -0.44% | 2,739,400 | 4兆2520億 | -0.28% | 13.27 | 1.04 |
11/25 | 3,195 | 3,218 | 3,189 | 3,202 | +0.03% | 2,356,300 | 4兆2707億 | +0.03% | 13.33 | 1.04 |
11/24 | 3,235 | 3,244 | 3,201 | 3,201 | -0.81% | 4,422,500 | 4兆2693億 | -0.12% | 13.32 | 1.04 |
11/22 | 3,200 | 3,227 | 3,186 | 3,227 | +1.48% | 4,343,100 | 4兆3040億 | +0.53% | 13.43 | 1.05 |
11/21 | 3,199 | 3,205 | 3,172 | 3,180 | -0.22% | 2,127,100 | 4兆2413億 | -1% | 13.24 | 1.04 |
11/18 | 3,158 | 3,188 | 3,150 | 3,187 | +1.69% | 2,802,000 | 4兆2507億 | -0.9% | 13.27 | 1.04 |
11/17 | 3,142 | 3,148 | 3,126 | 3,134 | +0.13% | 2,587,300 | 4兆1800億 | -2.58% | 13.05 | 1.02 |
11/16 | 3,130 | 3,135 | 3,107 | 3,130 | -0.03% | 3,165,300 | 4兆1746億 | -2.8% | 13.03 | 1.02 |
11/15 | 3,158 | 3,169 | 3,126 | 3,131 | +0.06% | 3,369,400 | 4兆1760億 | -2.88% | 13.03 | 1.02 |
11/14 | 3,188 | 3,199 | 3,129 | 3,129 | -1.17% | 4,965,900 | 4兆1733億 | -3.19% | 13.02 | 1.02 |
11/11 | 3,172 | 3,191 | 3,131 | 3,166 | -1% | 8,406,100 | 4兆2226億 | -2.28% | 13.18 | 1.03 |
11/10 | 3,200 | 3,203 | 3,182 | 3,198 | -0.65% | 2,817,800 | 4兆2653億 | -1.48% | 13.31 | 1.04 |
11/09 | 3,234 | 3,235 | 3,209 | 3,219 | -0.16% | 3,261,100 | 4兆2933億 | -0.92% | 13.4 | 1.05 |
11/08 | 3,218 | 3,229 | 3,198 | 3,224 | +1.32% | 3,275,500 | 4兆3000億 | -0.74% | 13.42 | 1.05 |
11/07 | 3,152 | 3,191 | 3,148 | 3,182 | +1.5% | 3,022,300 | 4兆2440億 | -1.94% | 13.25 | 1.04 |
11/04 | 3,112 | 3,143 | 3,110 | 3,135 | -0.76% | 4,303,000 | 4兆1813億 | -3.45% | 13.05 | 1.02 |
11/02 | 3,162 | 3,192 | 3,148 | 3,159 | -0.63% | 4,125,100 | 4兆2133億 | -2.71% | 13.15 | 1.03 |
11/01 | 3,154 | 3,181 | 3,141 | 3,179 | +0.79% | 4,218,500 | 4兆2400億 | -2.12% | 13.23 | 1.04 |
10/31 | 3,123 | 3,157 | 3,111 | 3,154 | +2.24% | 6,494,900 | 4兆2066億 | -2.92% | 13.13 | 1.03 |
10/28 | 3,124 | 3,134 | 3,085 | 3,085 | -1.63% | 15,609,200 | 4兆1146億 | -5.19% | 12.84 | 1.01 |
10/27 | 3,133 | 3,153 | 3,093 | 3,136 | -6.22% | 15,951,900 | 4兆1826億 | -3.86% | 13.05 | 1.02 |
10/26 | 3,392 | 3,392 | 3,337 | 3,344 | -1.42% | 5,554,500 | 4兆4601億 | +2.29% | 13.92 | 1.09 |
10/25 | 3,355 | 3,392 | 3,348 | 3,392 | +1.98% | 3,570,300 | 4兆5241億 | +3.79% | 14.12 | 1.11 |
10/24 | 3,350 | 3,364 | 3,323 | 3,326 | +0.27% | 2,619,000 | 4兆4360億 | +1.87% | 13.84 | 1.08 |
10/21 | 3,309 | 3,328 | 3,301 | 3,317 | +0.67% | 2,570,000 | 4兆4240億 | +1.65% | 13.81 | 1.08 |
10/20 | 3,299 | 3,308 | 3,284 | 3,295 | -0.36% | 2,159,300 | 4兆3947億 | +0.98% | 13.72 | 1.07 |
10/19 | 3,309 | 3,317 | 3,294 | 3,307 | -0.36% | 2,147,800 | 4兆4107億 | +1.29% | 13.77 | 1.08 |
10/18 | 3,305 | 3,325 | 3,292 | 3,319 | +1.31% | 2,456,100 | 4兆4267億 | +1.69% | 13.82 | 1.08 |
10/17 | 3,253 | 3,283 | 3,253 | 3,276 | -0.03% | 2,327,700 | 4兆3694億 | +0.4% | 13.64 | 1.07 |
10/14 | 3,256 | 3,304 | 3,234 | 3,277 | +2.09% | 3,821,800 | 4兆3707億 | +0.49% | 13.64 | 1.07 |
10/13 | 3,207 | 3,229 | 3,201 | 3,210 | -0.22% | 2,117,800 | 4兆2813億 | -1.53% | 13.36 | 1.05 |
10/12 | 3,223 | 3,232 | 3,198 | 3,217 | -0.19% | 3,241,500 | 4兆2907億 | -1.38% | 13.39 | 1.05 |
10/11 | 3,288 | 3,303 | 3,218 | 3,223 | -3.04% | 3,715,000 | 4兆2987億 | -1.2% | 13.42 | 1.05 |
10/07 | 3,293 | 3,329 | 3,292 | 3,324 | -0.54% | 2,955,800 | 4兆4334億 | +1.87% | 13.84 | 1.08 |
10/06 | 3,308 | 3,356 | 3,307 | 3,342 | +1.09% | 3,180,800 | 4兆4574億 | +2.39% | 13.91 | 1.09 |
10/05 | 3,306 | 3,315 | 3,296 | 3,306 | +0.76% | 2,954,500 | 4兆4094億 | +1.19% | 13.76 | 1.08 |
10/04 | 3,234 | 3,285 | 3,228 | 3,281 | +3.21% | 3,560,900 | 4兆3760億 | +0.34% | 13.66 | 1.07 |
10/03 | 3,145 | 3,179 | 3,133 | 3,179 | +0.22% | 2,578,900 | 4兆2400億 | -2.96% | 13.23 | 1.04 |
09/30 | 3,205 | 3,227 | 3,169 | 3,172 | -1.31% | 4,625,500 | 4兆2306億 | -3.47% | 13.2 | 1.03 |
09/29 | 3,149 | 3,232 | 3,149 | 3,214 | +2.06% | 4,569,600 | 4兆2867億 | -2.46% | 13.57 | 1.06 |
09/28 | 3,154 | 3,192 | 3,121 | 3,149 | -1.13% | 4,875,300 | 4兆2000億 | -4.69% | 13.3 | 1.04 |
09/27 | 3,185 | 3,208 | 3,172 | 3,185 | -0.5% | 3,310,000 | 4兆2480億 | -3.98% | 13.45 | 1.05 |
09/26 | 3,273 | 3,273 | 3,193 | 3,201 | -2.32% | 3,908,100 | 4兆2693億 | -3.87% | 13.52 | 1.06 |
09/22 | 3,260 | 3,280 | 3,251 | 3,277 | -0.09% | 2,465,200 | 4兆3707億 | -1.89% | 13.84 | 1.08 |
09/21 | 3,300 | 3,302 | 3,269 | 3,280 | -1.26% | 2,464,100 | 4兆3747億 | -2.03% | 13.85 | 1.09 |
09/20 | 3,341 | 3,353 | 3,313 | 3,322 | +0.54% | 2,445,300 | 4兆4307億 | -0.92% | 14.03 | 1.1 |
09/16 | 3,270 | 3,313 | 3,268 | 3,304 | -0.18% | 4,389,200 | 4兆4067億 | -1.58% | 13.95 | 1.09 |
09/15 | 3,284 | 3,323 | 3,284 | 3,310 | +0.79% | 2,360,600 | 4兆4147億 | -1.52% | 13.98 | 1.1 |
09/14 | 3,265 | 3,311 | 3,264 | 3,284 | -0.99% | 3,245,200 | 4兆3800億 | -2.38% | 13.87 | 1.09 |
09/13 | 3,329 | 3,333 | 3,290 | 3,317 | -0.6% | 2,295,400 | 4兆4240億 | -1.49% | 14.01 | 1.1 |
09/12 | 3,318 | 3,341 | 3,308 | 3,337 | +1.06% | 2,080,100 | 4兆4507億 | -0.95% | 14.09 | 1.1 |
09/09 | 3,291 | 3,321 | 3,286 | 3,302 | +0.33% | 3,414,400 | 4兆4040億 | -1.84% | 13.94 | 1.09 |
09/08 | 3,225 | 3,292 | 3,225 | 3,291 | +2.17% | 3,414,400 | 4兆3894億 | -2.02% | 13.9 | 1.09 |
09/07 | 3,250 | 3,254 | 3,214 | 3,221 | -0.89% | 2,530,100 | 4兆2960億 | -3.94% | 13.6 | 1.07 |
09/06 | 3,241 | 3,276 | 3,232 | 3,250 | -0.09% | 2,096,800 | 4兆3347億 | -2.93% | 13.72 | 1.08 |
09/05 | 3,217 | 3,264 | 3,215 | 3,253 | +0.68% | 2,382,800 | 4兆3387億 | -2.72% | 13.74 | 1.08 |
09/02 | 3,253 | 3,266 | 3,198 | 3,231 | -0.49% | 3,452,500 | 4兆3093億 | -3.23% | 13.64 | 1.07 |
09/01 | 3,287 | 3,308 | 3,242 | 3,247 | -2.64% | 4,331,600 | 4兆3307億 | -2.7% | 13.71 | 1.07 |
08/31 | 3,388 | 3,392 | 3,321 | 3,335 | -2.54% | 5,947,300 | 4兆4481億 | +0.03% | 14.08 | 1.1 |
08/30 | 3,390 | 3,433 | 3,386 | 3,422 | +1.06% | 2,752,700 | 4兆5641億 | +2.79% | 14.45 | 1.13 |
08/29 | 3,389 | 3,405 | 3,377 | 3,386 | -1.46% | 3,677,500 | 4兆5161億 | +1.96% | 14.3 | 1.12 |
08/26 | 3,439 | 3,467 | 3,433 | 3,436 | +0.38% | 2,437,100 | 4兆5828億 | +3.62% | 14.51 | 1.14 |
08/25 | 3,400 | 3,435 | 3,388 | 3,423 | +0.59% | 2,253,400 | 4兆5654億 | +3.51% | 14.45 | 1.13 |
08/24 | 3,441 | 3,441 | 3,403 | 3,403 | -0.67% | 2,879,800 | 4兆5387億 | +3.18% | 14.37 | 1.13 |
08/23 | 3,475 | 3,477 | 3,426 | 3,426 | -1.75% | 3,009,100 | 4兆5694億 | +4.2% | 14.47 | 1.13 |
08/22 | 3,494 | 3,516 | 3,484 | 3,487 | -0.4% | 3,082,200 | 4兆6508億 | +6.47% | 14.72 | 1.15 |
08/19 | 3,471 | 3,513 | 3,469 | 3,501 | +1.27% | 3,974,400 | 4兆6695億 | +7.36% | 14.78 | 1.16 |
08/18 | 3,488 | 3,489 | 3,439 | 3,457 | -0.6% | 3,424,500 | 4兆6108億 | +6.53% | 14.6 | 1.14 |
08/17 | 3,430 | 3,481 | 3,427 | 3,478 | +1.9% | 5,417,300 | 4兆6388億 | +7.58% | 14.69 | 1.15 |
08/16 | 3,410 | 3,422 | 3,401 | 3,413 | +0.15% | 2,869,000 | 4兆5521億 | +5.99% | 14.41 | 1.13 |
08/15 | 3,429 | 3,429 | 3,388 | 3,408 | -0.03% | 2,961,600 | 4兆5454億 | +6.23% | 14.39 | 1.13 |
08/12 | 3,400 | 3,412 | 3,388 | 3,409 | +0.8% | 6,000,000 | 4兆5467億 | +6.7% | 14.39 | 1.13 |
08/10 | 3,366 | 3,385 | 3,347 | 3,382 | +0.77% | 4,007,900 | 4兆5107億 | +6.32% | 14.28 | 1.12 |
08/09 | 3,370 | 3,381 | 3,349 | 3,356 | -0.42% | 3,931,000 | 4兆4761億 | +5.87% | 14.17 | 1.11 |