時価総額
2023/04/05～2023/08/29
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 |
| 08/29 | 5,764 | 5,789 | 5,715 | 5,750 | +0.88% | 996,000 | 3兆5697億 | +3.08% | 39.52 | 5.02 |
| 08/28 | 5,716 | 5,753 | 5,680 | 5,700 | +0.65% | 814,400 | 3兆5387億 | +2.55% | 39.18 | 4.98 |
| 08/25 | 5,743 | 5,790 | 5,660 | 5,663 | -1.55% | 807,600 | 3兆5157億 | +2.24% | 38.92 | 4.95 |
| 08/24 | 5,720 | 5,758 | 5,698 | 5,752 | +0.03% | 771,900 | 3兆5710億 | +4.18% | 39.53 | 5.02 |
| 08/23 | 5,800 | 5,800 | 5,731 | 5,750 | -0.52% | 807,200 | 3兆5697億 | +4.51% | 39.52 | 5.02 |
| 08/22 | 5,717 | 5,799 | 5,714 | 5,780 | +0.57% | 623,400 | 3兆5884億 | +5.4% | 39.73 | 5.05 |
| 08/21 | 5,748 | 5,802 | 5,700 | 5,747 | +0.68% | 1,133,500 | 3兆5679億 | +5.14% | 39.5 | 5.02 |
| 08/18 | 5,647 | 5,737 | 5,647 | 5,708 | +0.12% | 826,400 | 3兆5437億 | +4.73% | 39.23 | 4.98 |
| 08/17 | 5,736 | 5,736 | 5,624 | 5,701 | -0.61% | 1,103,400 | 3兆5393億 | +4.87% | 39.18 | 4.98 |
| 08/16 | 5,771 | 5,799 | 5,727 | 5,736 | -0.83% | 878,300 | 3兆5611億 | +5.75% | 39.42 | 5.01 |
| 08/15 | 5,850 | 5,850 | 5,746 | 5,784 | -1.52% | 1,108,200 | 3兆5909億 | +6.95% | 39.75 | 5.05 |
| 08/14 | 5,900 | 5,935 | 5,862 | 5,873 | -0.32% | 1,043,300 | 3兆6461億 | +8.92% | 40.37 | 5.13 |
| 08/10 | 5,839 | 5,892 | 5,721 | 5,892 | +0.91% | 1,231,700 | 3兆6579億 | +9.66% | 40.5 | 5.15 |
| 08/09 | 5,888 | 5,958 | 5,751 | 5,839 | +0.46% | 1,517,300 | 3兆6250億 | +9.04% | 40.13 | 5.1 |
| 08/08 | 5,730 | 5,839 | 5,689 | 5,812 | +1.61% | 1,777,200 | 3兆6082億 | +8.88% | 39.95 | 5.08 |
| 08/07 | 5,700 | 5,896 | 5,635 | 5,720 | +8.42% | 3,899,800 | 3兆5511億 | +7.46% | 39.32 | 5 |
| 08/04 | 5,171 | 5,295 | 5,171 | 5,276 | +0.67% | 1,501,200 | 3兆2755億 | -0.6% | 36.26 | 4.61 |
| 08/03 | 5,154 | 5,259 | 5,139 | 5,241 | +1.33% | 1,252,800 | 3兆2537億 | -1.34% | 36.02 | 4.58 |
| 08/02 | 5,214 | 5,217 | 5,134 | 5,172 | -1.71% | 1,385,800 | 3兆2109億 | -2.73% | 35.55 | 4.52 |
| 08/01 | 5,319 | 5,326 | 5,247 | 5,262 | -0.09% | 751,500 | 3兆2668億 | -1.16% | 36.17 | 4.6 |
| 07/31 | 5,276 | 5,300 | 5,241 | 5,267 | +0.44% | 1,020,300 | 3兆2699億 | -1.16% | 36.2 | 4.6 |
| 07/28 | 5,258 | 5,301 | 5,185 | 5,244 | -1.17% | 1,114,900 | 3兆2556億 | -1.65% | 36.04 | 4.58 |
| 07/27 | 5,268 | 5,309 | 5,252 | 5,306 | +0.72% | 752,100 | 3兆2941億 | -0.62% | 36.47 | 4.63 |
| 07/26 | 5,245 | 5,285 | 5,227 | 5,268 | +0.98% | 841,200 | 3兆2705億 | -1.37% | 36.21 | 4.6 |
| 07/25 | 5,215 | 5,218 | 5,172 | 5,217 | -0.38% | 938,700 | 3兆2388億 | -2.38% | 35.86 | 4.56 |
| 07/24 | 5,259 | 5,268 | 5,212 | 5,237 | +0.11% | 760,700 | 3兆2513億 | -2.2% | 36 | 4.57 |
| 07/21 | 5,174 | 5,242 | 5,173 | 5,231 | +0.35% | 848,100 | 3兆2475億 | -2.46% | 35.95 | 4.57 |
| 07/20 | 5,278 | 5,292 | 5,213 | 5,213 | -1.34% | 704,900 | 3兆2364億 | -2.91% | 35.83 | 4.55 |
| 07/19 | 5,320 | 5,320 | 5,256 | 5,284 | -0.3% | 802,300 | 3兆2804億 | -1.75% | 36.32 | 4.61 |
| 07/18 | 5,300 | 5,332 | 5,285 | 5,300 | -0.53% | 700,000 | 3兆2904億 | -1.6% | 36.43 | 4.63 |
| 07/14 | 5,359 | 5,367 | 5,270 | 5,328 | -0.13% | 664,200 | 3兆3078億 | -1.22% | 36.62 | 4.65 |
| 07/13 | 5,321 | 5,353 | 5,278 | 5,335 | -0.28% | 713,400 | 3兆3121億 | -1.15% | 36.67 | 4.66 |
| 07/12 | 5,385 | 5,398 | 5,340 | 5,350 | -0.98% | 718,800 | 3兆3214億 | -0.91% | 36.77 | 4.67 |
| 07/11 | 5,385 | 5,440 | 5,358 | 5,403 | +1.29% | 690,400 | 3兆3543億 | 0% | 37.14 | 4.72 |
| 07/10 | 5,370 | 5,386 | 5,308 | 5,334 | -1.17% | 947,900 | 3兆3115億 | -1.44% | 36.66 | 4.66 |
| 07/07 | 5,435 | 5,466 | 5,391 | 5,397 | +0.19% | 994,900 | 3兆3506億 | -0.42% | 37.09 | 4.71 |
| 07/06 | 5,446 | 5,450 | 5,353 | 5,387 | -1.08% | 604,900 | 3兆3444億 | -0.68% | 37.03 | 4.7 |
| 07/05 | 5,378 | 5,450 | 5,378 | 5,446 | +0.29% | 698,900 | 3兆3810億 | +0.42% | 37.43 | 4.76 |
| 07/04 | 5,457 | 5,482 | 5,401 | 5,430 | -0.09% | 911,800 | 3兆3711億 | +0.22% | 37.32 | 4.74 |
| 07/03 | 5,385 | 5,453 | 5,379 | 5,435 | +1.76% | 822,200 | 3兆3742億 | +0.5% | 37.36 | 4.75 |
| 06/30 | 5,325 | 5,345 | 5,265 | 5,341 | -0.48% | 1,171,700 | 3兆3158億 | -1.04% | 36.71 | 4.78 |
| 06/29 | 5,386 | 5,407 | 5,355 | 5,367 | -0.06% | 674,800 | 3兆3320億 | -0.52% | 37 | 4.82 |
| 06/28 | 5,340 | 5,389 | 5,340 | 5,370 | +0.64% | 874,200 | 3兆3338億 | -0.33% | 37.02 | 4.82 |
| 06/27 | 5,327 | 5,367 | 5,307 | 5,336 | -0.97% | 935,200 | 3兆3127億 | -0.93% | 36.79 | 4.79 |
| 06/26 | 5,346 | 5,410 | 5,316 | 5,388 | +0.88% | 614,100 | 3兆3450億 | -0.02% | 37.15 | 4.83 |
| 06/23 | 5,446 | 5,449 | 5,321 | 5,341 | -1.82% | 1,093,100 | 3兆3158億 | -0.91% | 36.82 | 4.79 |
| 06/22 | 5,398 | 5,458 | 5,372 | 5,440 | +1.61% | 1,123,000 | 3兆3773億 | +0.91% | 37.5 | 4.88 |
| 06/21 | 5,332 | 5,422 | 5,325 | 5,354 | +0.11% | 1,054,600 | 3兆3239億 | -0.67% | 36.91 | 4.8 |
| 06/20 | 5,382 | 5,410 | 5,294 | 5,348 | -2.44% | 1,418,000 | 3兆3202億 | -0.83% | 36.87 | 4.8 |
| 06/19 | 5,433 | 5,523 | 5,430 | 5,482 | +0.94% | 1,024,500 | 3兆4034億 | +1.61% | 37.79 | 4.92 |
| 06/16 | 5,374 | 5,435 | 5,335 | 5,431 | +0.8% | 1,410,800 | 3兆3717億 | +0.69% | 37.44 | 4.87 |
| 06/15 | 5,441 | 5,477 | 5,362 | 5,388 | -0.94% | 1,050,000 | 3兆3450億 | -0.04% | 37.15 | 4.83 |
| 06/14 | 5,480 | 5,487 | 5,404 | 5,439 | -0.57% | 891,400 | 3兆3767億 | +1.02% | 37.5 | 4.88 |
| 06/13 | 5,471 | 5,498 | 5,417 | 5,470 | -0.53% | 1,051,000 | 3兆3959億 | +1.81% | 37.71 | 4.91 |
| 06/12 | 5,457 | 5,520 | 5,419 | 5,499 | +1.48% | 803,100 | 3兆4139億 | +2.5% | 37.91 | 4.93 |
| 06/09 | 5,406 | 5,460 | 5,394 | 5,419 | +0.67% | 1,404,900 | 3兆3643億 | +0.99% | 37.36 | 4.86 |
| 06/08 | 5,404 | 5,418 | 5,353 | 5,383 | -1.28% | 1,172,000 | 3兆3419億 | +0.2% | 37.11 | 4.83 |
| 06/07 | 5,611 | 5,646 | 5,449 | 5,453 | -2.85% | 1,368,800 | 3兆3854億 | +1.36% | 37.59 | 4.89 |
| 06/06 | 5,533 | 5,630 | 5,507 | 5,613 | +1.46% | 977,800 | 3兆4847億 | +4.31% | 38.7 | 5.04 |
| 06/05 | 5,545 | 5,547 | 5,505 | 5,532 | +0.29% | 925,000 | 3兆4344億 | +2.94% | 38.14 | 4.96 |
| 06/02 | 5,440 | 5,549 | 5,425 | 5,516 | +2.95% | 1,627,100 | 3兆4245億 | +2.68% | 38.03 | 4.95 |
| 06/01 | 5,275 | 5,378 | 5,253 | 5,358 | +0.92% | 1,984,500 | 3兆3264億 | -0.2% | 36.94 | 4.81 |
| 05/31 | 5,200 | 5,309 | 5,172 | 5,309 | +2.43% | 5,185,000 | 3兆2960億 | -1.19% | 36.6 | 4.76 |
| 05/30 | 5,175 | 5,202 | 5,127 | 5,183 | +0.12% | 944,300 | 3兆2177億 | -3.64% | 35.73 | 4.65 |
| 05/29 | 5,270 | 5,270 | 5,175 | 5,177 | -1.73% | 1,397,200 | 3兆2140億 | -3.93% | 35.69 | 4.64 |
| 05/26 | 5,223 | 5,288 | 5,208 | 5,268 | +1.29% | 1,074,600 | 3兆2705億 | -2.41% | 36.32 | 4.73 |
| 05/25 | 5,355 | 5,366 | 5,200 | 5,201 | -2.37% | 1,211,000 | 3兆2289億 | -3.77% | 35.86 | 4.67 |
| 05/24 | 5,360 | 5,381 | 5,307 | 5,327 | -1.66% | 1,033,800 | 3兆3071億 | -1.57% | 36.72 | 4.78 |
| 05/23 | 5,390 | 5,515 | 5,373 | 5,417 | +0.07% | 1,435,300 | 3兆3630億 | +0.06% | 37.35 | 4.86 |
| 05/22 | 5,378 | 5,422 | 5,361 | 5,413 | +1.03% | 957,100 | 3兆3605億 | 0% | 37.32 | 4.86 |
| 05/19 | 5,390 | 5,407 | 5,344 | 5,358 | -0.92% | 811,000 | 3兆3264億 | -0.98% | 36.94 | 4.81 |
| 05/18 | 5,445 | 5,459 | 5,386 | 5,408 | -0.48% | 751,600 | 3兆3574億 | 0% | 37.28 | 4.85 |
| 05/17 | 5,401 | 5,450 | 5,399 | 5,434 | +0.61% | 830,300 | 3兆3736億 | +0.57% | 37.46 | 4.88 |
| 05/16 | 5,446 | 5,508 | 5,398 | 5,401 | -0.81% | 1,135,900 | 3兆3531億 | +0.07% | 37.24 | 4.85 |
| 05/15 | 5,421 | 5,461 | 5,402 | 5,445 | +1.79% | 1,109,600 | 3兆3804億 | +0.96% | 37.54 | 4.89 |
| 05/12 | 5,241 | 5,349 | 5,231 | 5,349 | +2.41% | 1,461,500 | 3兆3208億 | -0.74% | 36.88 | 4.8 |
| 05/11 | 5,176 | 5,247 | 5,175 | 5,223 | +0.91% | 1,401,200 | 3兆2426億 | -3.12% | 36.01 | 4.69 |
| 05/10 | 5,210 | 5,245 | 5,152 | 5,176 | -1.77% | 2,130,600 | 3兆2134億 | -4.09% | 35.68 | 4.64 |
| 05/09 | 5,016 | 5,280 | 5,016 | 5,269 | -4.48% | 3,715,500 | 3兆2711億 | -2.55% | 36.33 | 4.73 |
| 05/08 | 5,548 | 5,580 | 5,486 | 5,516 | -0.95% | 1,568,400 | 3兆4245億 | +1.85% | 38.03 | 4.95 |
| 05/02 | 5,598 | 5,604 | 5,556 | 5,569 | -0.29% | 751,300 | 3兆4574億 | +2.82% | 38.39 | 5 |
| 05/01 | 5,543 | 5,587 | 5,534 | 5,585 | +1.99% | 1,076,400 | 3兆4673億 | +3.27% | 38.5 | 5.01 |
| 04/28 | 5,485 | 5,485 | 5,433 | 5,476 | +0.72% | 1,071,000 | 3兆3996億 | +1.44% | 37.75 | 4.91 |
| 04/27 | 5,450 | 5,455 | 5,400 | 5,437 | -0.88% | 909,400 | 3兆3754億 | +0.85% | 37.48 | 4.88 |
| 04/26 | 5,470 | 5,544 | 5,465 | 5,485 | +0.7% | 1,059,700 | 3兆4052億 | +1.88% | 37.81 | 4.92 |
| 04/25 | 5,480 | 5,519 | 5,426 | 5,447 | -0.27% | 1,145,700 | 3兆3816億 | +1.36% | 37.55 | 4.89 |
| 04/24 | 5,469 | 5,479 | 5,436 | 5,462 | +0.02% | 947,700 | 3兆3909億 | +1.83% | 37.66 | 4.9 |
| 04/21 | 5,413 | 5,474 | 5,409 | 5,461 | +0.96% | 998,100 | 3兆3903億 | +1.9% | 37.65 | 4.9 |
| 04/20 | 5,415 | 5,458 | 5,399 | 5,409 | +0.06% | 904,300 | 3兆3580億 | +1.1% | 37.29 | 4.85 |
| 04/19 | 5,430 | 5,430 | 5,376 | 5,406 | -0.92% | 882,000 | 3兆3562億 | +1.29% | 37.27 | 4.85 |
| 04/18 | 5,376 | 5,460 | 5,367 | 5,456 | +1.43% | 733,900 | 3兆3872億 | +2.46% | 37.61 | 4.9 |
| 04/17 | 5,357 | 5,413 | 5,339 | 5,379 | -0.02% | 564,900 | 3兆3394億 | +1.32% | 37.08 | 4.83 |
| 04/14 | 5,410 | 5,430 | 5,372 | 5,380 | 0% | 967,200 | 3兆3400億 | +1.57% | 37.09 | 4.83 |
| 04/13 | 5,340 | 5,388 | 5,323 | 5,380 | +0.22% | 1,133,900 | 3兆3400億 | +1.76% | 37.09 | 4.83 |
| 04/12 | 5,306 | 5,388 | 5,296 | 5,368 | +1.76% | 940,400 | 3兆3326億 | +1.76% | 37.01 | 4.82 |
| 04/11 | 5,303 | 5,348 | 5,253 | 5,275 | -0.36% | 754,800 | 3兆2749億 | +0.25% | 36.37 | 4.73 |
| 04/10 | 5,296 | 5,315 | 5,267 | 5,294 | +0.42% | 557,200 | 3兆2866億 | +0.74% | 36.5 | 4.75 |
| 04/07 | 5,281 | 5,303 | 5,240 | 5,272 | -0.81% | 561,200 | 3兆2730億 | +0.46% | 36.35 | 4.73 |
| 04/06 | 5,302 | 5,339 | 5,262 | 5,315 | -0.3% | 978,300 | 3兆2997億 | +1.49% | 36.64 | 4.77 |
| 04/05 | 5,442 | 5,454 | 5,310 | 5,331 | -1.28% | 839,300 | 3兆3096億 | +2.05% | 36.75 | 4.78 |
