時価総額
2023/12/06～2024/05/07
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 |
| 05/07 | 3,544 | 3,550 | 3,402 | 3,467 | -2.17% | 31,322,100 | 14兆4886億 | -1.53% | 14.96 | 1.57 |
| 05/02 | 3,634 | 3,775 | 3,531 | 3,544 | -2.48% | 44,936,600 | 14兆8104億 | +0.65% | 15.29 | 1.61 |
| 05/01 | 3,594 | 3,679 | 3,582 | 3,634 | +0.39% | 13,087,500 | 15兆1865億 | +3.21% | 15.68 | 1.65 |
| 04/30 | 3,600 | 3,656 | 3,593 | 3,620 | +2.58% | 19,369,000 | 15兆1280億 | +2.93% | 15.62 | 1.64 |
| 04/26 | 3,511 | 3,552 | 3,488 | 3,529 | +0.92% | 7,991,400 | 14兆7477億 | +0.43% | 15.22 | 1.6 |
| 04/25 | 3,524 | 3,568 | 3,483 | 3,497 | -1.74% | 9,014,800 | 14兆6140億 | -0.51% | 15.08 | 1.58 |
| 04/24 | 3,492 | 3,562 | 3,487 | 3,559 | +1.8% | 13,004,900 | 14兆8731億 | +1.17% | 15.35 | 1.61 |
| 04/23 | 3,535 | 3,553 | 3,470 | 3,496 | +0.55% | 9,875,900 | 14兆6098億 | -0.48% | 15.08 | 1.58 |
| 04/22 | 3,479 | 3,541 | 3,449 | 3,477 | +0.72% | 11,761,400 | 14兆5304億 | -0.94% | 15 | 1.58 |
| 04/19 | 3,466 | 3,492 | 3,398 | 3,452 | -0.43% | 13,353,800 | 14兆4259億 | -1.46% | 14.89 | 1.56 |
| 04/18 | 3,388 | 3,494 | 3,387 | 3,467 | +0.73% | 9,955,800 | 14兆4886億 | -0.74% | 14.96 | 1.57 |
| 04/17 | 3,519 | 3,537 | 3,440 | 3,442 | -1.43% | 10,556,400 | 14兆3841億 | -1.15% | 14.85 | 1.56 |
| 04/16 | 3,610 | 3,625 | 3,489 | 3,492 | -3.91% | 15,508,300 | 14兆5931億 | +0.58% | 15.06 | 1.58 |
| 04/15 | 3,556 | 3,653 | 3,543 | 3,634 | +0.47% | 12,752,600 | 15兆1865億 | +4.97% | 15.68 | 1.65 |
| 04/12 | 3,620 | 3,639 | 3,592 | 3,617 | +0.56% | 12,530,100 | 15兆1155億 | +4.87% | 15.6 | 1.64 |
| 04/11 | 3,543 | 3,613 | 3,535 | 3,597 | +0.5% | 10,301,100 | 15兆319億 | +4.72% | 15.52 | 1.63 |
| 04/10 | 3,610 | 3,615 | 3,568 | 3,579 | -1.43% | 9,611,400 | 14兆9567億 | +4.59% | 15.44 | 1.62 |
| 04/09 | 3,531 | 3,631 | 3,524 | 3,631 | +3.09% | 14,535,600 | 15兆1740億 | +6.45% | 15.66 | 1.65 |
| 04/08 | 3,495 | 3,553 | 3,486 | 3,522 | +1.44% | 10,820,500 | 14兆7185億 | +3.71% | 15.19 | 1.6 |
| 04/05 | 3,450 | 3,480 | 3,436 | 3,472 | -0.6% | 9,064,600 | 14兆5095億 | +2.54% | 14.98 | 1.57 |
| 04/04 | 3,517 | 3,548 | 3,485 | 3,493 | +1.6% | 13,294,600 | 14兆5973億 | +3.5% | 15.07 | 1.58 |
| 04/03 | 3,425 | 3,463 | 3,394 | 3,438 | -0.32% | 10,746,700 | 14兆3674億 | +2.2% | 14.83 | 1.56 |
| 04/02 | 3,450 | 3,483 | 3,426 | 3,449 | +0.79% | 10,545,400 | 14兆4134億 | +2.74% | 14.88 | 1.56 |
| 04/01 | 3,485 | 3,516 | 3,376 | 3,422 | -1.86% | 11,828,700 | 14兆3006億 | +2.12% | 14.76 | 1.55 |
| 03/29 | 3,462 | 3,511 | 3,451 | 3,487 | +0.11% | 8,840,000 | 14兆5722億 | +4.28% | 14.46 | 1.54 |
| 03/28 | 3,500 | 3,526 | 3,466 | 3,483 | -1.55% | 11,765,600 | 14兆5555億 | +4.56% | 14.44 | 1.54 |
| 03/27 | 3,547 | 3,572 | 3,526 | 3,538 | +0.45% | 12,999,500 | 14兆7853億 | +6.66% | 14.67 | 1.56 |
| 03/26 | 3,506 | 3,543 | 3,498 | 3,522 | -0.76% | 9,512,500 | 14兆7185億 | +6.63% | 14.6 | 1.56 |
| 03/25 | 3,572 | 3,576 | 3,534 | 3,549 | -0.64% | 10,126,300 | 14兆8313億 | +8.07% | 14.72 | 1.57 |
| 03/22 | 3,609 | 3,616 | 3,543 | 3,572 | +0.59% | 14,125,300 | 14兆9274億 | +9.54% | 14.81 | 1.58 |
| 03/21 | 3,539 | 3,583 | 3,515 | 3,551 | +2.96% | 17,051,400 | 14兆8396億 | +9.8% | 14.72 | 1.57 |
| 03/19 | 3,400 | 3,458 | 3,396 | 3,449 | +0.85% | 18,321,300 | 14兆4134億 | +7.51% | 14.3 | 1.52 |
| 03/18 | 3,340 | 3,440 | 3,337 | 3,420 | +3.39% | 20,861,600 | 14兆2922億 | +7.51% | 14.18 | 1.51 |
| 03/15 | 3,238 | 3,343 | 3,232 | 3,308 | +3.54% | 46,584,300 | 13兆8241億 | +4.88% | 13.72 | 1.46 |
| 03/14 | 3,166 | 3,206 | 3,143 | 3,195 | +0.25% | 11,397,900 | 13兆3519億 | +1.98% | 13.25 | 1.41 |
| 03/13 | 3,250 | 3,255 | 3,179 | 3,187 | -0.25% | 14,047,500 | 13兆3185億 | +2.61% | 13.21 | 1.41 |
| 03/12 | 3,190 | 3,197 | 3,117 | 3,195 | -1.24% | 17,909,800 | 13兆3519億 | +3.73% | 13.25 | 1.41 |
| 03/11 | 3,273 | 3,275 | 3,190 | 3,235 | -2.32% | 16,583,600 | 13兆5191億 | +5.93% | 13.41 | 1.43 |
| 03/08 | 3,290 | 3,351 | 3,274 | 3,312 | +1.5% | 18,832,700 | 13兆8409億 | +9.42% | 13.73 | 1.46 |
| 03/07 | 3,290 | 3,339 | 3,251 | 3,263 | -0.73% | 14,985,400 | 13兆6361億 | +8.88% | 13.53 | 1.44 |
| 03/06 | 3,280 | 3,307 | 3,255 | 3,287 | 0% | 15,091,500 | 13兆7364億 | +10.79% | 13.63 | 1.45 |
| 03/05 | 3,234 | 3,299 | 3,226 | 3,287 | +0.89% | 11,953,000 | 13兆7364億 | +11.88% | 13.63 | 1.45 |
| 03/04 | 3,292 | 3,293 | 3,238 | 3,258 | -0.31% | 14,456,700 | 13兆6152億 | +12.15% | 13.51 | 1.44 |
| 03/01 | 3,205 | 3,276 | 3,196 | 3,268 | +1.97% | 14,382,000 | 13兆6570億 | +13.63% | 13.55 | 1.44 |
| 02/29 | 3,230 | 3,245 | 3,168 | 3,205 | -0.34% | 23,213,300 | 13兆3937億 | +12.61% | 13.29 | 1.42 |
| 02/28 | 3,256 | 3,275 | 3,192 | 3,216 | -1.62% | 35,621,700 | 13兆4397億 | +14% | 13.33 | 1.42 |
| 02/27 | 3,300 | 3,324 | 3,262 | 3,269 | -0.94% | 16,689,300 | 13兆6612億 | +16.88% | 13.55 | 1.44 |
| 02/26 | 3,334 | 3,349 | 3,270 | 3,300 | +1.54% | 22,657,600 | 13兆7907億 | +19.18% | 13.68 | 1.46 |
| 02/22 | 3,190 | 3,255 | 3,184 | 3,250 | +3.04% | 23,329,200 | 13兆5818億 | +18.66% | 13.48 | 1.44 |
| 02/21 | 3,170 | 3,189 | 3,124 | 3,154 | +0.8% | 14,859,800 | 13兆1806億 | +16.34% | 13.08 | 1.39 |
| 02/20 | 3,232 | 3,271 | 3,113 | 3,129 | -2.1% | 25,949,700 | 13兆761億 | +16.58% | 12.97 | 1.38 |
| 02/19 | 3,070 | 3,200 | 3,067 | 3,196 | +4.89% | 22,829,800 | 13兆3561億 | +20.29% | 13.25 | 1.41 |
| 02/16 | 2,980 | 3,073 | 2,980 | 3,047 | +2.94% | 20,088,000 | 12兆7334億 | +16.03% | 12.63 | 1.35 |
| 02/15 | 2,950 | 2,975 | 2,933 | 2,960 | +1.54% | 19,298,000 | 12兆3698億 | +13.89% | 12.27 | 1.31 |
| 02/14 | 2,892 | 2,924 | 2,865 | 2,915 | +0.87% | 21,235,300 | 12兆1818億 | +13.25% | 12.09 | 1.29 |
| 02/13 | 2,800 | 2,893 | 2,787 | 2,890 | +4.33% | 26,613,900 | 12兆773億 | +13.38% | 11.98 | 1.28 |
| 02/09 | 2,784 | 2,831 | 2,747 | 2,770 | +0.76% | 23,178,700 | 11兆5758億 | +9.57% | 11.49 | 1.22 |
| 02/08 | 2,800 | 2,800 | 2,726 | 2,749 | -1.19% | 21,513,200 | 11兆4881億 | +9.61% | 11.4 | 1.22 |
| 02/07 | 2,700 | 2,813 | 2,699 | 2,782 | +9.74% | 46,639,200 | 11兆6260億 | +11.82% | 11.54 | 1.23 |
| 02/06 | 2,516 | 2,537 | 2,481 | 2,535 | +0.76% | 14,906,500 | 10兆5938億 | +2.76% | 10.51 | 1.12 |
| 02/05 | 2,559 | 2,560 | 2,514 | 2,516 | -1.14% | 13,142,200 | 10兆5144億 | +2.48% | 10.43 | 1.11 |
| 02/02 | 2,565 | 2,568 | 2,536 | 2,545 | -0.66% | 11,217,700 | 10兆6356億 | +4.18% | 10.55 | 1.12 |
| 02/01 | 2,540 | 2,565 | 2,527 | 2,562 | -0.12% | 11,053,000 | 10兆7066億 | +5.43% | 10.62 | 1.13 |
| 01/31 | 2,533 | 2,565 | 2,525 | 2,565 | +1.42% | 10,854,000 | 10兆7191億 | +6.17% | 10.64 | 1.13 |
| 01/30 | 2,527 | 2,541 | 2,510 | 2,529 | -0.55% | 8,245,600 | 10兆9062億 | +5.29% | 10.84 | 1.16 |
| 01/29 | 2,510 | 2,553 | 2,508 | 2,543 | +2.62% | 10,264,500 | 10兆9666億 | +6.4% | 10.9 | 1.16 |
| 01/26 | 2,510 | 2,511 | 2,477 | 2,478 | -1.82% | 11,191,400 | 10兆6863億 | +4.25% | 10.62 | 1.13 |
| 01/25 | 2,528 | 2,544 | 2,508 | 2,524 | -0.24% | 9,680,300 | 10兆8847億 | +6.68% | 10.81 | 1.15 |
| 01/24 | 2,594 | 2,594 | 2,523 | 2,530 | -1.75% | 15,169,600 | 10兆9105億 | +7.43% | 10.84 | 1.16 |
| 01/23 | 2,603 | 2,618 | 2,569 | 2,575 | -1.08% | 13,155,300 | 11兆1046億 | +10% | 11.03 | 1.18 |
| 01/22 | 2,590 | 2,607 | 2,567 | 2,603 | +0.93% | 16,635,000 | 11兆2253億 | +11.81% | 11.15 | 1.19 |
| 01/19 | 2,600 | 2,600 | 2,557 | 2,579 | +1.34% | 14,964,000 | 11兆1218億 | +11.45% | 11.05 | 1.18 |
| 01/18 | 2,573 | 2,598 | 2,545 | 2,545 | -0.24% | 18,795,800 | 10兆9752億 | +10.56% | 10.9 | 1.16 |
| 01/17 | 2,500 | 2,599 | 2,494 | 2,551 | +3.07% | 29,684,000 | 11兆11億 | +11.4% | 10.93 | 1.17 |
| 01/16 | 2,476 | 2,480 | 2,447 | 2,475 | +0.45% | 13,520,500 | 10兆6733億 | +8.6% | 10.6 | 1.13 |
| 01/15 | 2,420 | 2,471 | 2,404 | 2,464 | +2.07% | 13,529,600 | 10兆6259億 | +8.45% | 10.56 | 1.13 |
| 01/12 | 2,400 | 2,417 | 2,382 | 2,414 | +1.77% | 16,521,400 | 10兆4103億 | +6.58% | 10.34 | 1.1 |
| 01/11 | 2,370 | 2,398 | 2,360 | 2,372 | +1.93% | 15,885,200 | 10兆2292億 | +4.91% | 10.16 | 1.08 |
| 01/10 | 2,329 | 2,339 | 2,319 | 2,327 | +1.04% | 10,935,800 | 10兆351億 | +3.01% | 9.97 | 1.06 |
| 01/09 | 2,380 | 2,382 | 2,301 | 2,303 | -2.12% | 15,780,000 | 9兆9316億 | +2.04% | 9.87 | 1.05 |
| 01/05 | 2,301 | 2,353 | 2,294 | 2,353 | +2.84% | 13,720,200 | 10兆1472億 | +4.21% | 10.08 | 1.07 |
| 01/04 | 2,268 | 2,305 | 2,231 | 2,288 | +1.51% | 14,501,200 | 9兆8669億 | +1.37% | 9.8 | 1.05 |
| 01/01 | 株式分割 1→3 |
| 2023 |
| 12/29 | 2,255 | 2,286 | 2,237 | 2,254 | +0.4% | 10,122,500 | 9兆7203億 | -0.27% | 9.77 | 1.08 |
| 12/28 | 2,249 | 2,262 | 2,219 | 2,245 | +0.21% | 7,595,900 | 29兆445億 | -0.84% | 29.82 | 3.29 |
| 12/27 | 2,214 | 2,240 | 2,214 | 2,240 | +1.25% | 9,794,100 | 9兆6613億 | -1.18% | 9.71 | 1.07 |
| 12/26 | 2,207 | 2,214 | 2,200 | 2,213 | +0.26% | 7,759,500 | 9兆5420億 | -2.53% | 9.59 | 1.06 |
| 12/25 | 2,225 | 2,228 | 2,202 | 2,207 | -0.47% | 6,232,800 | 9兆5176億 | -3.03% | 9.57 | 1.06 |
| 12/22 | 2,204 | 2,223 | 2,199 | 2,217 | +0.39% | 9,558,900 | 9兆5622億 | -2.88% | 9.61 | 1.06 |
| 12/21 | 2,214 | 2,217 | 2,196 | 2,209 | -1.3% | 10,766,100 | 9兆5248億 | -3.51% | 9.57 | 1.06 |
| 12/20 | 2,238 | 2,254 | 2,231 | 2,238 | +0.66% | 12,233,700 | 9兆6498億 | -2.58% | 9.7 | 1.07 |
| 12/19 | 2,198 | 2,230 | 2,187 | 2,223 | +0.82% | 13,692,300 | 9兆5866億 | -3.43% | 9.64 | 1.06 |
| 12/18 | 2,226 | 2,234 | 2,193 | 2,205 | -1.33% | 13,645,500 | 9兆5090億 | -4.5% | 9.56 | 1.06 |
| 12/15 | 2,211 | 2,244 | 2,203 | 2,235 | +1.88% | 18,976,800 | 9兆6369億 | -3.51% | 9.69 | 1.07 |
| 12/14 | 2,233 | 2,238 | 2,182 | 2,193 | -2.32% | 21,063,600 | 9兆4587億 | -5.5% | 9.51 | 1.05 |
| 12/13 | 2,271 | 2,272 | 2,244 | 2,245 | -0.91% | 12,342,900 | 9兆6829億 | -3.38% | 9.73 | 1.08 |
| 12/12 | 2,292 | 2,292 | 2,266 | 2,266 | -0.58% | 10,141,800 | 9兆7720億 | -2.62% | 9.82 | 1.09 |
| 12/11 | 2,263 | 2,287 | 2,258 | 2,279 | +2.46% | 13,870,200 | 9兆8295億 | -2.17% | 9.88 | 1.09 |
| 12/08 | 2,260 | 2,260 | 2,221 | 2,225 | -2.14% | 20,253,900 | 9兆5938億 | -4.56% | 9.64 | 1.07 |
| 12/07 | 2,300 | 2,303 | 2,270 | 2,273 | -2.18% | 16,168,500 | 9兆8037億 | -2.72% | 9.85 | 1.09 |
| 12/06 | 2,289 | 2,331 | 2,284 | 2,324 | +1.8% | 12,098,400 | 10兆222億 | -0.64% | 10.07 | 1.11 |
