時価総額
2023/08/23～2024/01/19
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 |
| 01/19 | 1,743 | 1,746 | 1,724 | 1,727 | +0.12% | 1,143,100 | 1兆791億 | -0.75% | 17.24 | 1.35 |
| 01/18 | 1,755 | 1,756 | 1,725 | 1,725 | -2.1% | 1,330,300 | 1兆779億 | -0.92% | 17.22 | 1.35 |
| 01/17 | 1,767 | 1,788 | 1,756 | 1,762 | -0.06% | 1,314,500 | 1兆1010億 | +1.21% | 17.59 | 1.38 |
| 01/16 | 1,794 | 1,803 | 1,763 | 1,763 | -1.78% | 1,114,300 | 1兆1016億 | +1.32% | 17.6 | 1.38 |
| 01/15 | 1,790 | 1,797 | 1,782 | 1,795 | -0.06% | 776,400 | 1兆1216億 | +3.22% | 17.92 | 1.41 |
| 01/12 | 1,813 | 1,813 | 1,787 | 1,796 | -0.22% | 1,297,000 | 1兆1222億 | +3.46% | 17.93 | 1.41 |
| 01/11 | 1,799 | 1,812 | 1,794 | 1,800 | +0.28% | 1,267,300 | 1兆1247億 | +3.81% | 17.97 | 1.41 |
| 01/10 | 1,775 | 1,802 | 1,775 | 1,795 | +1.13% | 1,301,500 | 1兆1216億 | +3.7% | 17.92 | 1.41 |
| 01/09 | 1,776 | 1,784 | 1,762 | 1,775 | +0.34% | 1,109,900 | 1兆1091億 | +2.72% | 17.72 | 1.39 |
| 01/05 | 1,748 | 1,770 | 1,740 | 1,769 | +1.26% | 1,108,100 | 1兆1053億 | +2.43% | 17.66 | 1.38 |
| 01/04 | 1,725 | 1,747 | 1,708 | 1,747 | +1.51% | 1,052,800 | 1兆916億 | +1.16% | 17.44 | 1.37 |
| 2023 |
| 12/29 | 1,726 | 1,734 | 1,710 | 1,721 | 0% | 953,600 | 1兆754億 | -0.35% | 17.18 | 1.35 |
| 12/28 | 1,708 | 1,722 | 1,706 | 1,721 | 0% | 560,500 | 1兆754億 | -0.41% | 17.18 | 1.35 |
| 12/27 | 1,708 | 1,723 | 1,703 | 1,721 | +0.88% | 965,400 | 1兆754億 | -0.52% | 17.18 | 1.35 |
| 12/26 | 1,723 | 1,725 | 1,704 | 1,706 | -0.99% | 833,600 | 1兆660億 | -1.5% | 17.03 | 1.34 |
| 12/25 | 1,729 | 1,732 | 1,711 | 1,723 | +0.17% | 425,600 | 1兆766億 | -0.63% | 17.2 | 1.35 |
| 12/22 | 1,710 | 1,732 | 1,706 | 1,720 | +1.36% | 1,072,100 | 1兆747億 | -0.92% | 17.17 | 1.35 |
| 12/21 | 1,695 | 1,703 | 1,678 | 1,697 | +1.01% | 1,121,100 | 1兆604億 | -2.3% | 16.94 | 1.33 |
| 12/20 | 1,677 | 1,708 | 1,677 | 1,680 | -0.59% | 1,491,900 | 1兆497億 | -3.39% | 16.77 | 1.31 |
| 12/19 | 1,705 | 1,705 | 1,671 | 1,690 | -0.29% | 1,247,200 | 1兆560億 | -3.04% | 16.87 | 1.32 |
| 12/18 | 1,702 | 1,708 | 1,672 | 1,695 | -1.63% | 1,405,900 | 1兆591億 | -2.92% | 16.92 | 1.33 |
| 12/15 | 1,734 | 1,736 | 1,711 | 1,723 | -1.66% | 1,946,500 | 1兆766億 | -1.54% | 17.2 | 1.35 |
| 12/14 | 1,755 | 1,759 | 1,730 | 1,752 | 0% | 1,170,900 | 1兆947億 | +0.06% | 17.49 | 1.37 |
| 12/13 | 1,750 | 1,761 | 1,737 | 1,752 | 0% | 1,054,000 | 1兆947億 | +0.23% | 17.49 | 1.37 |
| 12/12 | 1,752 | 1,758 | 1,736 | 1,752 | +0.4% | 903,200 | 1兆947億 | +0.34% | 17.49 | 1.37 |
| 12/11 | 1,735 | 1,749 | 1,727 | 1,745 | +0.46% | 881,900 | 1兆903億 | -0.06% | 17.42 | 1.37 |
| 12/08 | 1,732 | 1,750 | 1,725 | 1,737 | +0.29% | 1,701,400 | 1兆853億 | -0.4% | 17.34 | 1.36 |
| 12/07 | 1,738 | 1,756 | 1,729 | 1,732 | -0.29% | 1,314,600 | 1兆822億 | -0.69% | 17.29 | 1.36 |
| 12/06 | 1,715 | 1,741 | 1,710 | 1,737 | +0.64% | 979,300 | 1兆853億 | -0.29% | 17.34 | 1.36 |
| 12/05 | 1,723 | 1,733 | 1,717 | 1,726 | +0.23% | 1,082,400 | 1兆785億 | -0.8% | 17.23 | 1.35 |
| 12/04 | 1,726 | 1,730 | 1,708 | 1,722 | -0.4% | 947,300 | 1兆760億 | -0.92% | 17.19 | 1.35 |
| 12/01 | 1,730 | 1,737 | 1,721 | 1,729 | -0.4% | 1,151,200 | 1兆804億 | -0.35% | 17.26 | 1.35 |
| 11/30 | 1,734 | 1,738 | 1,710 | 1,736 | -0.46% | 2,053,300 | 1兆847億 | +0.23% | 17.33 | 1.36 |
| 11/29 | 1,749 | 1,759 | 1,739 | 1,744 | -0.8% | 668,900 | 1兆897億 | +0.87% | 17.41 | 1.36 |
| 11/28 | 1,761 | 1,762 | 1,742 | 1,758 | +0.4% | 839,100 | 1兆985億 | +1.97% | 17.55 | 1.38 |
| 11/27 | 1,750 | 1,756 | 1,736 | 1,751 | +0.06% | 1,008,000 | 1兆941億 | +1.8% | 17.48 | 1.37 |
| 11/24 | 1,778 | 1,779 | 1,748 | 1,750 | -0.74% | 820,100 | 1兆935億 | +1.98% | 17.47 | 1.37 |
| 11/22 | 1,765 | 1,784 | 1,757 | 1,763 | -0.45% | 902,700 | 1兆1016億 | +2.98% | 17.6 | 1.38 |
| 11/21 | 1,761 | 1,776 | 1,758 | 1,771 | +0.34% | 781,300 | 1兆1066億 | +3.81% | 17.68 | 1.39 |
| 11/20 | 1,788 | 1,792 | 1,760 | 1,765 | -1.12% | 958,900 | 1兆1028億 | +3.82% | 17.62 | 1.38 |
| 11/17 | 1,754 | 1,788 | 1,747 | 1,785 | +2.35% | 1,309,600 | 1兆1153億 | +5.25% | 17.82 | 1.4 |
| 11/16 | 1,748 | 1,760 | 1,742 | 1,744 | -0.17% | 925,800 | 1兆897億 | +3.13% | 17.41 | 1.36 |
| 11/15 | 1,777 | 1,777 | 1,720 | 1,747 | -1.63% | 2,228,200 | 1兆916億 | +3.43% | 17.44 | 1.37 |
| 11/14 | 1,765 | 1,777 | 1,754 | 1,776 | +0.74% | 1,147,600 | 1兆1097億 | +5.34% | 17.73 | 1.39 |
| 11/13 | 1,781 | 1,782 | 1,752 | 1,763 | -1.01% | 1,233,300 | 1兆1016億 | +4.82% | 17.6 | 1.38 |
| 11/10 | 1,760 | 1,785 | 1,745 | 1,781 | +1.19% | 1,852,800 | 1兆1128億 | +6.08% | 17.78 | 1.39 |
| 11/09 | 1,720 | 1,761 | 1,711 | 1,760 | +4.7% | 3,233,900 | 1兆997億 | +5.14% | 17.57 | 1.38 |
| 11/08 | 1,707 | 1,708 | 1,658 | 1,681 | -1.06% | 1,498,000 | 1兆504億 | +0.66% | 16.78 | 1.32 |
| 11/07 | 1,744 | 1,751 | 1,699 | 1,699 | -2.58% | 1,893,100 | 1兆616億 | +1.68% | 16.96 | 1.33 |
| 11/06 | 1,730 | 1,751 | 1,722 | 1,744 | +1.99% | 1,955,200 | 1兆897億 | +4.31% | 17.41 | 1.36 |
| 11/02 | 1,728 | 1,731 | 1,707 | 1,710 | -0.52% | 1,343,400 | 1兆685億 | +2.27% | 17.07 | 1.34 |
| 11/01 | 1,723 | 1,725 | 1,705 | 1,719 | +1.12% | 1,448,300 | 1兆741億 | +2.63% | 17.16 | 1.35 |
| 10/31 | 1,686 | 1,709 | 1,678 | 1,700 | +1.67% | 1,703,900 | 1兆622億 | +1.31% | 16.97 | 1.33 |
| 10/30 | 1,670 | 1,680 | 1,660 | 1,672 | -0.3% | 1,033,700 | 1兆447億 | -0.59% | 16.69 | 1.31 |
| 10/27 | 1,664 | 1,681 | 1,659 | 1,677 | +1.39% | 1,112,800 | 1兆479億 | -0.59% | 16.74 | 1.31 |
| 10/26 | 1,650 | 1,657 | 1,641 | 1,654 | +0.12% | 723,500 | 1兆335億 | -2.25% | 16.51 | 1.29 |
| 10/25 | 1,660 | 1,669 | 1,651 | 1,652 | -0.12% | 622,000 | 1兆322億 | -2.82% | 16.49 | 1.29 |
| 10/24 | 1,633 | 1,661 | 1,624 | 1,654 | +1.16% | 1,062,100 | 1兆335億 | -3.16% | 16.51 | 1.29 |
| 10/23 | 1,645 | 1,650 | 1,629 | 1,635 | -0.61% | 924,600 | 1兆216億 | -4.72% | 16.32 | 1.28 |
| 10/20 | 1,656 | 1,659 | 1,640 | 1,645 | -0.84% | 848,900 | 1兆279億 | -4.64% | 16.42 | 1.29 |
| 10/19 | 1,623 | 1,663 | 1,621 | 1,659 | +0.91% | 1,070,500 | 1兆366億 | -4.27% | 16.56 | 1.3 |
| 10/18 | 1,625 | 1,647 | 1,608 | 1,644 | +1.54% | 1,343,500 | 1兆272億 | -5.52% | 16.41 | 1.29 |
| 10/17 | 1,621 | 1,634 | 1,612 | 1,619 | +0.31% | 1,107,800 | 1兆116億 | -7.27% | 16.16 | 1.27 |
| 10/16 | 1,639 | 1,639 | 1,605 | 1,614 | -2.48% | 1,619,900 | 1兆85億 | -7.98% | 16.11 | 1.26 |
| 10/13 | 1,658 | 1,669 | 1,652 | 1,655 | -0.9% | 1,241,300 | 1兆341億 | -6.18% | 16.52 | 1.3 |
| 10/12 | 1,684 | 1,687 | 1,668 | 1,670 | -0.83% | 1,548,500 | 1兆435億 | -5.7% | 16.67 | 1.31 |
| 10/11 | 1,690 | 1,700 | 1,682 | 1,684 | -0.36% | 1,192,500 | 1兆522億 | -5.29% | 16.81 | 1.32 |
| 10/10 | 1,687 | 1,698 | 1,681 | 1,690 | +0.6% | 912,000 | 1兆560億 | -5.27% | 16.87 | 1.32 |
| 10/06 | 1,680 | 1,693 | 1,674 | 1,680 | +0.48% | 1,044,000 | 1兆497億 | -6.2% | 16.77 | 1.31 |
| 10/05 | 1,650 | 1,685 | 1,649 | 1,672 | +1.39% | 1,836,300 | 1兆447億 | -6.96% | 16.69 | 1.31 |
| 10/04 | 1,656 | 1,668 | 1,641 | 1,649 | -1.61% | 1,841,600 | 1兆304億 | -8.49% | 16.46 | 1.29 |
| 10/03 | 1,710 | 1,710 | 1,671 | 1,676 | -1.47% | 1,730,300 | 1兆472億 | -7.25% | 16.73 | 1.31 |
| 10/02 | 1,724 | 1,745 | 1,701 | 1,701 | -1.33% | 1,446,800 | 1兆629億 | -6.07% | 16.98 | 1.33 |
| 09/29 | 1,744 | 1,755 | 1,708 | 1,724 | -0.52% | 1,908,400 | 1兆772億 | -4.96% | 17.21 | 1.37 |
| 09/28 | 1,766 | 1,767 | 1,728 | 1,733 | -2.97% | 2,171,000 | 1兆828億 | -4.62% | 17.3 | 1.38 |
| 09/27 | 1,792 | 1,800 | 1,768 | 1,786 | -0.89% | 2,788,800 | 1兆1160億 | -1.81% | 17.83 | 1.42 |
| 09/26 | 1,810 | 1,811 | 1,799 | 1,802 | -0.22% | 1,839,900 | 1兆1260億 | -0.88% | 17.99 | 1.43 |
| 09/25 | 1,792 | 1,812 | 1,791 | 1,806 | +0.5% | 1,406,000 | 1兆1285億 | -0.61% | 18.03 | 1.43 |
| 09/22 | 1,800 | 1,811 | 1,795 | 1,797 | -0.77% | 1,468,300 | 1兆1228億 | -1.05% | 17.94 | 1.43 |
| 09/21 | 1,843 | 1,843 | 1,808 | 1,811 | -1.79% | 1,202,700 | 1兆1316億 | -0.28% | 18.08 | 1.44 |
| 09/20 | 1,845 | 1,854 | 1,833 | 1,844 | +0.22% | 1,151,000 | 1兆1522億 | +1.49% | 18.41 | 1.46 |
| 09/19 | 1,866 | 1,866 | 1,828 | 1,840 | -1.55% | 1,729,200 | 1兆1497億 | +1.27% | 18.37 | 1.46 |
| 09/15 | 1,869 | 1,876 | 1,853 | 1,869 | +0.48% | 2,495,000 | 1兆1678億 | +2.86% | 18.66 | 1.48 |
| 09/14 | 1,858 | 1,874 | 1,848 | 1,860 | +0.76% | 1,405,100 | 1兆1622億 | +2.37% | 18.57 | 1.48 |
| 09/13 | 1,823 | 1,855 | 1,815 | 1,846 | +1.37% | 1,343,700 | 1兆1535億 | +1.65% | 18.43 | 1.47 |
| 09/12 | 1,813 | 1,828 | 1,812 | 1,821 | +0.55% | 607,200 | 1兆1378億 | +0.44% | 18.18 | 1.45 |
| 09/11 | 1,829 | 1,837 | 1,804 | 1,811 | -0.22% | 880,200 | 1兆1316億 | 0% | 18.08 | 1.44 |
| 09/08 | 1,839 | 1,846 | 1,814 | 1,815 | -1.89% | 1,758,100 | 1兆1341億 | +0.28% | 18.12 | 1.44 |
| 09/07 | 1,830 | 1,864 | 1,828 | 1,850 | +0.93% | 1,239,100 | 1兆1560億 | +2.32% | 18.47 | 1.47 |
| 09/06 | 1,845 | 1,850 | 1,829 | 1,833 | -0.54% | 783,800 | 1兆1453億 | +1.5% | 18.3 | 1.46 |
| 09/05 | 1,844 | 1,852 | 1,832 | 1,843 | +0.05% | 1,222,200 | 1兆1516億 | +2.05% | 18.4 | 1.46 |
| 09/04 | 1,860 | 1,860 | 1,837 | 1,842 | -0.75% | 1,428,800 | 1兆1510億 | +2.11% | 18.39 | 1.46 |
| 09/01 | 1,829 | 1,860 | 1,817 | 1,856 | +0.81% | 1,562,200 | 1兆1597億 | +3% | 18.53 | 1.47 |
| 08/31 | 1,790 | 1,841 | 1,790 | 1,841 | +3.02% | 4,725,400 | 1兆1503億 | +2.39% | 18.38 | 1.46 |
| 08/30 | 1,792 | 1,804 | 1,784 | 1,787 | -0.22% | 1,239,300 | 1兆1166億 | -0.39% | 17.84 | 1.42 |
| 08/29 | 1,785 | 1,795 | 1,779 | 1,791 | +0.73% | 958,700 | 1兆1191億 | 0% | 17.88 | 1.42 |
| 08/28 | 1,773 | 1,781 | 1,751 | 1,778 | +0.45% | 1,090,700 | 1兆1110億 | -0.56% | 17.75 | 1.41 |
| 08/25 | 1,780 | 1,783 | 1,770 | 1,770 | -1.01% | 812,900 | 1兆1060億 | -0.9% | 17.67 | 1.41 |
| 08/24 | 1,778 | 1,799 | 1,775 | 1,788 | +0.06% | 827,400 | 1兆1172億 | +0.28% | 17.85 | 1.42 |
| 08/23 | 1,764 | 1,791 | 1,759 | 1,787 | +1.19% | 1,055,500 | 1兆1166億 | +0.45% | 17.84 | 1.42 |
