時価総額
- 2010年2月26日
- 7316億764万
- 2011年2月28日
- 8244億5938万
- 2012年2月29日
- 8260億6027万
- 2013年2月28日
- 8340億6473万
- 2014年2月28日
- 1兆423億
- 2015年2月27日
- 1兆693億
- 2016年2月29日
- 1兆2383億
- 2017年2月28日
- 1兆4039億
- 2018年2月28日
- 1兆5171億
- 2019年2月28日
- 1兆9746億
- 2020年2月28日
- 1兆6961億
- 2021年2月26日
- 2兆7083億
- 2022年2月28日
- 2兆1997億
- 2023年2月28日
- 2兆1713億
- 2024年2月29日
- 3兆598億
- 2025年2月28日
- 3兆1719億
2024/12/04～2025/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/07 | 4,285 | 4,412 | 4,269 | 4,365 | +2.71% | 4,019,400 | 3兆8059億 | +8.99% | 93.96 | 3.58 |
| 05/02 | 4,216 | 4,263 | 4,207 | 4,250 | +0.57% | 2,219,200 | 3兆7056億 | +6.68% | 91.48 | 3.49 |
| 05/01 | 4,235 | 4,279 | 4,205 | 4,226 | -0.02% | 1,933,800 | 3兆6847億 | +6.56% | 90.96 | 3.47 |
| 04/30 | 4,183 | 4,229 | 4,166 | 4,227 | +1.59% | 2,855,000 | 3兆6856億 | +7.07% | 90.99 | 3.47 |
| 04/28 | 4,090 | 4,169 | 4,086 | 4,161 | +1.49% | 2,050,800 | 3兆6280億 | +5.88% | 89.56 | 3.41 |
| 04/25 | 4,141 | 4,156 | 4,071 | 4,100 | -1.47% | 2,618,100 | 3兆5748億 | +4.81% | 88.25 | 3.36 |
| 04/24 | 4,250 | 4,265 | 4,132 | 4,161 | -3.07% | 3,520,600 | 3兆6280億 | +6.77% | 89.56 | 3.41 |
| 04/23 | 4,204 | 4,293 | 4,175 | 4,293 | +2.17% | 4,202,300 | 3兆7431億 | +10.59% | 92.41 | 3.52 |
| 04/22 | 4,160 | 4,222 | 4,139 | 4,202 | +1.2% | 3,720,400 | 3兆6638億 | +8.78% | 90.45 | 3.45 |
| 04/21 | 4,085 | 4,154 | 4,070 | 4,152 | +1.37% | 2,710,900 | 3兆6202億 | +7.84% | 89.37 | 3.41 |
| 04/18 | 4,039 | 4,096 | 4,006 | 4,096 | +2.3% | 2,680,600 | 3兆5714億 | +6.67% | 88.17 | 3.36 |
| 04/17 | 3,980 | 4,035 | 3,972 | 4,004 | +0.86% | 2,496,700 | 3兆4911億 | +4.52% | 86.19 | 3.29 |
| 04/16 | 3,900 | 3,970 | 3,872 | 3,970 | +1.69% | 3,286,100 | 3兆4615億 | +3.71% | 85.45 | 3.26 |
| 04/15 | 3,918 | 3,940 | 3,878 | 3,904 | -0.64% | 4,133,600 | 3兆4039億 | +1.99% | 84.03 | 3.2 |
| 04/14 | 3,901 | 3,951 | 3,832 | 3,929 | -4.03% | 8,241,900 | 3兆4257億 | +2.67% | 84.57 | 3.22 |
| 04/11 | 3,940 | 4,129 | 3,940 | 4,094 | +2.09% | 5,108,700 | 3兆5696億 | +7.06% | 88.12 | 3.36 |
| 04/10 | 3,852 | 4,010 | 3,831 | 4,010 | +5.22% | 4,226,400 | 3兆4964億 | +5.08% | 86.31 | 3.29 |
| 04/09 | 3,777 | 3,825 | 3,735 | 3,811 | +0.85% | 2,388,700 | 3兆3229億 | +0.05% | 82.03 | 3.13 |
| 04/08 | 3,758 | 3,802 | 3,693 | 3,779 | +2.14% | 3,031,000 | 3兆2950億 | -0.84% | 81.34 | 3.1 |
| 04/07 | 3,654 | 3,770 | 3,642 | 3,700 | -2.48% | 4,144,700 | 3兆2261億 | -2.96% | 79.64 | 3.04 |
| 04/04 | 3,751 | 3,838 | 3,751 | 3,794 | +1.31% | 3,574,000 | 3兆3080億 | -0.47% | 81.67 | 3.11 |
| 04/03 | 3,643 | 3,762 | 3,631 | 3,745 | +2.32% | 2,954,200 | 3兆2653億 | -1.65% | 80.61 | 3.07 |
| 04/02 | 3,750 | 3,758 | 3,659 | 3,660 | -2.4% | 2,224,100 | 3兆1912億 | -3.91% | 78.78 | 3 |
| 04/01 | 3,797 | 3,797 | 3,741 | 3,750 | 0% | 1,588,900 | 3兆2697億 | -1.57% | 80.72 | 3.08 |
| 03/31 | 3,804 | 3,819 | 3,750 | 3,750 | -2.14% | 2,493,500 | 3兆2697億 | -1.47% | 80.72 | 3.08 |
| 03/28 | 3,817 | 3,842 | 3,786 | 3,832 | +0.66% | 2,049,600 | 3兆3412億 | +0.82% | 82.48 | 3.14 |
| 03/27 | 3,800 | 3,836 | 3,773 | 3,807 | +0.71% | 2,738,400 | 3兆3194億 | +0.32% | 81.95 | 3.12 |
| 03/26 | 3,786 | 3,817 | 3,767 | 3,780 | +0.61% | 2,006,400 | 3兆2958億 | -0.24% | 81.36 | 3.1 |
| 03/25 | 3,713 | 3,757 | 3,706 | 3,757 | +0.94% | 1,646,400 | 3兆2758億 | -0.77% | 80.87 | 3.08 |
| 03/24 | 3,739 | 3,769 | 3,721 | 3,722 | +0.08% | 1,373,900 | 3兆2453億 | -1.66% | 80.12 | 3.05 |
| 03/21 | 3,782 | 3,809 | 3,719 | 3,719 | -2.13% | 3,516,200 | 3兆2426億 | -1.77% | 80.05 | 3.05 |
| 03/19 | 3,802 | 3,808 | 3,781 | 3,800 | -0.34% | 1,685,400 | 3兆3133億 | +0.37% | 81.79 | 3.12 |
| 03/18 | 3,869 | 3,875 | 3,813 | 3,813 | -1.55% | 2,022,000 | 3兆3246億 | +0.85% | 82.07 | 3.13 |
| 03/17 | 3,910 | 3,920 | 3,864 | 3,873 | -0.56% | 1,370,000 | 3兆3769億 | +2.6% | 83.37 | 3.18 |
| 03/14 | 3,863 | 3,925 | 3,841 | 3,895 | +0.31% | 2,063,900 | 3兆3961億 | +3.37% | 83.84 | 3.2 |
| 03/13 | 3,907 | 3,942 | 3,877 | 3,883 | -0.89% | 1,869,400 | 3兆3856億 | +3.27% | 83.58 | 3.19 |
| 03/12 | 3,954 | 3,999 | 3,879 | 3,918 | -1.19% | 3,237,800 | 3兆4162億 | +4.4% | 84.33 | 3.22 |
| 03/11 | 3,900 | 3,975 | 3,890 | 3,965 | +1.69% | 3,042,900 | 3兆4571億 | +5.85% | 85.35 | 3.25 |
| 03/10 | 3,840 | 3,905 | 3,826 | 3,899 | +1.4% | 1,984,000 | 3兆3996億 | +4.31% | 83.93 | 3.2 |
| 03/07 | 3,872 | 3,919 | 3,835 | 3,845 | -1.08% | 1,857,600 | 3兆3525億 | +3% | 82.76 | 3.16 |
| 03/06 | 3,845 | 3,914 | 3,842 | 3,887 | +1.09% | 2,165,400 | 3兆3891億 | +4.27% | 83.67 | 3.19 |
| 03/05 | 3,876 | 3,913 | 3,794 | 3,845 | -0.54% | 2,557,900 | 3兆3525億 | +3.33% | 82.76 | 3.16 |
| 03/04 | 3,814 | 3,867 | 3,802 | 3,866 | +1.39% | 2,721,900 | 3兆3708億 | +4.09% | 83.22 | 3.17 |
| 03/03 | 3,690 | 3,875 | 3,684 | 3,813 | +3.5% | 6,325,200 | 3兆3246億 | +2.91% | 82.07 | 3.13 |
| 02/28 | 3,700 | 3,712 | 3,653 | 3,684 | -0.11% | 3,047,500 | 3兆2121億 | -0.3% | 110.2 | 3.02 |
| 02/27 | 3,700 | 3,704 | 3,653 | 3,688 | -2.07% | 2,999,400 | 3兆2156億 | -0.11% | 110.32 | 3.03 |
| 02/26 | 3,705 | 3,834 | 3,703 | 3,766 | +1.76% | 6,829,300 | 3兆2836億 | +2.09% | 112.65 | 3.09 |
| 02/25 | 3,654 | 3,710 | 3,627 | 3,701 | +1.51% | 3,316,400 | 3兆2269億 | +0.52% | 110.71 | 3.04 |
| 02/21 | 3,612 | 3,683 | 3,611 | 3,646 | +0.58% | 1,875,700 | 3兆1790億 | -0.87% | 109.06 | 2.99 |
| 02/20 | 3,653 | 3,658 | 3,621 | 3,625 | -1.2% | 1,878,400 | 3兆1607億 | -1.36% | 108.44 | 2.97 |
| 02/19 | 3,650 | 3,679 | 3,641 | 3,669 | +0.27% | 1,413,900 | 3兆1990億 | -0.14% | 109.75 | 3.01 |
| 02/18 | 3,697 | 3,699 | 3,659 | 3,659 | -1.13% | 1,917,900 | 3兆1903億 | -0.3% | 109.45 | 3 |
| 02/17 | 3,738 | 3,744 | 3,696 | 3,701 | -0.86% | 1,394,200 | 3兆2269億 | +0.98% | 110.71 | 3.04 |
| 02/14 | 3,755 | 3,767 | 3,733 | 3,733 | -0.59% | 1,332,100 | 3兆2548億 | +2.05% | 111.67 | 3.06 |
| 02/13 | 3,738 | 3,760 | 3,710 | 3,755 | +1.19% | 1,379,800 | 3兆2740億 | +2.85% | 112.32 | 3.08 |
| 02/12 | 3,691 | 3,711 | 3,670 | 3,711 | +0.71% | 1,453,400 | 3兆2357億 | +1.84% | 111.01 | 3.05 |
| 02/10 | 3,666 | 3,693 | 3,654 | 3,685 | +0.52% | 916,800 | 3兆2130億 | +1.21% | 110.23 | 3.02 |
| 02/07 | 3,686 | 3,694 | 3,659 | 3,666 | -0.54% | 1,258,000 | 3兆1964億 | +0.69% | 109.66 | 3.01 |
| 02/06 | 3,696 | 3,736 | 3,683 | 3,686 | -0.27% | 1,258,000 | 3兆2139億 | +1.18% | 110.26 | 3.02 |
| 02/05 | 3,740 | 3,754 | 3,694 | 3,696 | -0.75% | 1,276,300 | 3兆2226億 | +1.48% | 110.56 | 3.03 |
| 02/04 | 3,761 | 3,762 | 3,713 | 3,724 | -0.43% | 1,255,500 | 3兆2470億 | +2.31% | 111.4 | 3.06 |
| 02/03 | 3,725 | 3,740 | 3,670 | 3,740 | -0.66% | 1,980,600 | 3兆2609億 | +2.86% | 111.88 | 3.07 |
| 01/31 | 3,771 | 3,784 | 3,742 | 3,765 | -0.13% | 1,888,300 | 3兆2827億 | +3.66% | 112.62 | 3.09 |
| 01/30 | 3,735 | 3,770 | 3,724 | 3,770 | +1.29% | 1,565,300 | 3兆2871億 | +3.89% | 112.77 | 3.09 |
| 01/29 | 3,704 | 3,730 | 3,678 | 3,722 | +0.49% | 1,463,000 | 3兆2453億 | +2.68% | 111.34 | 3.05 |
| 01/28 | 3,697 | 3,715 | 3,690 | 3,704 | +0.6% | 1,413,100 | 3兆2296億 | +2.15% | 110.8 | 3.04 |
| 01/27 | 3,669 | 3,693 | 3,653 | 3,682 | +1.66% | 1,677,800 | 3兆2104億 | +1.4% | 110.14 | 3.02 |
| 01/24 | 3,619 | 3,661 | 3,615 | 3,622 | +1.06% | 1,717,700 | 3兆1581億 | -0.41% | 108.35 | 2.97 |
| 01/23 | 3,582 | 3,597 | 3,562 | 3,584 | -0.5% | 1,583,400 | 3兆1249億 | -1.7% | 107.21 | 2.94 |
| 01/22 | 3,609 | 3,621 | 3,576 | 3,602 | -0.19% | 1,652,900 | 3兆1406億 | -1.48% | 107.75 | 2.96 |
| 01/21 | 3,615 | 3,632 | 3,595 | 3,609 | +0.25% | 1,032,200 | 3兆1467億 | -1.39% | 107.96 | 2.96 |
| 01/20 | 3,584 | 3,622 | 3,572 | 3,600 | +0.5% | 1,275,200 | 3兆1389億 | -1.75% | 107.69 | 2.95 |
| 01/17 | 3,566 | 3,589 | 3,545 | 3,582 | +0.14% | 1,398,400 | 3兆1232億 | -2.34% | 107.15 | 2.94 |
| 01/16 | 3,610 | 3,618 | 3,571 | 3,577 | -0.56% | 1,543,100 | 3兆1188億 | -2.59% | 107 | 2.94 |
| 01/15 | 3,600 | 3,685 | 3,585 | 3,597 | +0.19% | 3,109,600 | 3兆1363億 | -2.15% | 107.6 | 2.95 |
| 01/14 | 3,499 | 3,604 | 3,437 | 3,590 | +2.13% | 4,416,000 | 3兆1302億 | -2.42% | 107.39 | 2.95 |
| 01/10 | 3,519 | 3,534 | 3,476 | 3,515 | -0.28% | 3,145,500 | 3兆648億 | -4.56% | 105.15 | 2.88 |
| 01/09 | 3,571 | 3,576 | 3,519 | 3,525 | -0.93% | 1,866,800 | 3兆735億 | -4.42% | 105.44 | 2.89 |
| 01/08 | 3,579 | 3,579 | 3,536 | 3,558 | -1.11% | 2,438,200 | 3兆1023億 | -3.58% | 106.43 | 2.92 |
| 01/07 | 3,633 | 3,637 | 3,598 | 3,598 | -0.47% | 1,933,000 | 3兆1371億 | -2.57% | 107.63 | 2.95 |
| 01/06 | 3,720 | 3,720 | 3,607 | 3,615 | -2.17% | 2,993,600 | 3兆1520億 | -2.03% | 108.14 | 2.97 |
| 2024 | ||||||||||
| 12/30 | 3,710 | 3,733 | 3,684 | 3,695 | -0.3% | 1,402,200 | 3兆2217億 | +0.19% | 110.53 | 3.03 |
| 12/27 | 3,700 | 3,718 | 3,681 | 3,706 | +0.62% | 1,443,700 | 3兆2313億 | +0.65% | 110.86 | 3.04 |
| 12/26 | 3,637 | 3,683 | 3,636 | 3,683 | +1.52% | 1,535,100 | 3兆2112億 | +0.14% | 110.17 | 3.02 |
| 12/25 | 3,641 | 3,643 | 3,595 | 3,628 | +0.03% | 1,316,000 | 3兆1633億 | -1.28% | 108.53 | 2.98 |
| 12/24 | 3,643 | 3,647 | 3,607 | 3,627 | -0.47% | 994,400 | 3兆1624億 | -1.41% | 108.5 | 2.98 |
| 12/23 | 3,709 | 3,714 | 3,635 | 3,644 | -0.95% | 1,408,800 | 3兆1772億 | -1.09% | 109 | 2.99 |
| 12/20 | 3,737 | 3,774 | 3,677 | 3,679 | -0.24% | 5,439,500 | 3兆2078億 | -0.24% | 110.05 | 3.02 |
| 12/19 | 3,690 | 3,740 | 3,685 | 3,688 | -1.13% | 1,385,200 | 3兆2156億 | -0.08% | 110.32 | 3.03 |
| 12/18 | 3,820 | 3,830 | 3,730 | 3,730 | -2.71% | 1,893,900 | 3兆2522億 | +0.97% | 111.58 | 3.06 |
| 12/17 | 3,857 | 3,875 | 3,832 | 3,834 | -0.29% | 1,300,800 | 3兆3429億 | +3.71% | 114.69 | 3.15 |
| 12/16 | 3,850 | 3,857 | 3,825 | 3,845 | -0.13% | 1,335,100 | 3兆3525億 | +4% | 115.02 | 3.16 |
| 12/13 | 3,797 | 3,850 | 3,790 | 3,850 | +0.76% | 2,056,600 | 3兆3569億 | +4.11% | 115.17 | 3.16 |
| 12/12 | 3,762 | 3,840 | 3,753 | 3,821 | +2.94% | 3,021,300 | 3兆3316億 | +3.33% | 114.3 | 3.14 |
| 12/11 | 3,711 | 3,762 | 3,707 | 3,712 | +0.43% | 1,683,700 | 3兆2365億 | +0.38% | 111.04 | 3.05 |
| 12/10 | 3,726 | 3,737 | 3,685 | 3,696 | -0.54% | 1,343,100 | 3兆2226億 | -0.14% | 110.56 | 3.03 |
| 12/09 | 3,678 | 3,741 | 3,668 | 3,716 | +1.06% | 1,472,000 | 3兆2400億 | +0.32% | 111.16 | 3.05 |
| 12/06 | 3,665 | 3,709 | 3,658 | 3,677 | +0.3% | 1,136,500 | 3兆2060億 | -0.73% | 109.99 | 3.02 |
| 12/05 | 3,690 | 3,694 | 3,652 | 3,666 | -0.57% | 1,333,700 | 3兆1964億 | -1.08% | 109.66 | 3.01 |
| 12/04 | 3,689 | 3,703 | 3,673 | 3,687 | -0.08% | 1,228,600 | 3兆2147億 | -0.65% | 110.29 | 3.03 |
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 | |
| 2010年 2月期 | 1,056 6/15 | 525 3/13 | 21,049,800 1/8 | - | - | 7316億764万 2/26 |
| 2011年 2月期 | 1,123 4/26 | 883 9/8 | 12,628,300 10/7 | 8989億85万 | 7067億9381万 | 8244億5938万 2/28 |
| 2012年 2月期 | 1,099 10/11 | 818 3/15 | 13,304,100 10/6 | 8796億9015万 | 6547億6482万 | 8260億6027万 2/29 |
| 2013年 2月期 | 1,106 4/6 | 844 10/15 | 7,827,600 10/15 | 8852億9327万 | 6755億7642万 | 8340億6473万 2/28 |
| 2014年 2月期 | 1,484 1/8 | 1,023 3/8 | 14,415,600 4/12 | 1兆2560億 | 8188億5625万 | 1兆423億 2/28 |
| 2015年 2月期 | 1,354 2/16 | 997 10/17 | 12,595,000 11/14 | 1兆1805億 | 8438億5759万 | 1兆693億 2/27 |
| 2016年 2月期 | 2,033 8/5 | 1,238 3/4 | 16,496,100 4/10 | 1兆7726億 | 1兆794億 | 1兆2383億 2/29 |
| 2017年 2月期 | 1,764 12/21 | 1,401 8/19 8/18 | 8,604,500 7/7 | 1兆5380億 | 1兆2215億 | 1兆4039億 2/28 |
| 2018年 2月期 | 1,960 1/9 | 1,577 4/13 | 6,761,800 2/6 | 1兆7089億 | 1兆3750億 | 1兆5171億 2/28 |
| 2019年 2月期 | 2,792 11/9 | 1,736 3/2 | 14,107,700 12/20 | 2兆4344億 | 1兆5136億 | 1兆9746億 2/28 |
| 2020年 2月期 | 2,399 1/16 | 1,794 8/6 | 7,067,200 10/10 | 2兆917億 | 1兆5642億 | 1兆6961億 2/28 |
| 2021年 2月期 | 3,675 2/16 | 1,809 3/13 | 9,789,000 3/23 | 3兆2043億 | 1兆5773億 | 2兆7083億 2/26 |
| 2022年 2月期 | 3,532 3/29 | 2,381 1/17 | 8,693,900 1/13 | 3兆796億 | 2兆760億 | 2兆1997億 2/28 |
| 2023年 2月期 | 2,907 11/22 | 2,145 6/17 | 10,895,400 7/7 | 2兆5346億 | 1兆8702億 | 2兆1713億 2/28 |
| 2024年 2月期 | 3,697 2/27 | 2,468 3/16 | 6,752,300 2/27 | 3兆2235億 | 2兆1519億 | 3兆598億 2/29 |
| 2025年 2月期 | 4,097 9/20 | 3,176 8/5 | 11,211,500 10/10 | 3兆5722億 | 2兆7692億 | 3兆1719億 2/28 |
| 最新 | 4,365 2025/5/7 | 4,019,400 | 3兆8059億 | |||