時価総額
2023/09/22～2024/02/20
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 |
| 02/20 | 4,650 | 4,663 | 4,613 | 4,622 | +0.46% | 4,442,300 | 10兆6431億 | -3.39% | 15.21 | 1.87 |
| 02/19 | 4,585 | 4,608 | 4,563 | 4,601 | +0.37% | 3,383,600 | 10兆5947億 | -4.13% | 15.14 | 1.86 |
| 02/16 | 4,519 | 4,630 | 4,511 | 4,584 | +1.64% | 6,985,000 | 10兆5556億 | -4.72% | 15.08 | 1.85 |
| 02/15 | 4,528 | 4,554 | 4,501 | 4,510 | -0.49% | 5,478,600 | 10兆3852億 | -6.47% | 14.84 | 1.82 |
| 02/14 | 4,564 | 4,572 | 4,529 | 4,532 | -0.33% | 5,869,600 | 10兆4358億 | -6.13% | 14.91 | 1.83 |
| 02/13 | 4,528 | 4,567 | 4,485 | 4,547 | +1.79% | 7,807,300 | 10兆4704億 | -5.86% | 14.96 | 1.84 |
| 02/09 | 4,442 | 4,550 | 4,439 | 4,467 | -1% | 11,222,900 | 10兆2862億 | -7.55% | 14.7 | 1.8 |
| 02/08 | 4,508 | 4,556 | 4,478 | 4,512 | -1.89% | 15,681,200 | 10兆3898億 | -6.68% | 14.84 | 1.82 |
| 02/07 | 4,580 | 4,609 | 4,540 | 4,599 | -1.96% | 13,720,800 | 10兆5901億 | -4.86% | 15.13 | 1.86 |
| 02/06 | 4,834 | 4,849 | 4,604 | 4,691 | -2.62% | 7,321,000 | 10兆8020億 | -2.86% | 15.43 | 1.9 |
| 02/05 | 4,922 | 4,927 | 4,775 | 4,817 | -2.15% | 6,090,300 | 11兆921億 | -0.08% | 15.85 | 1.95 |
| 02/02 | 4,935 | 4,939 | 4,884 | 4,923 | +0.53% | 2,664,900 | 11兆3362億 | +2.46% | 16.2 | 1.99 |
| 02/01 | 4,858 | 4,905 | 4,842 | 4,897 | 0% | 2,887,900 | 11兆2763億 | +2.32% | 16.11 | 1.98 |
| 01/31 | 4,835 | 4,899 | 4,815 | 4,897 | +0.35% | 3,288,200 | 11兆2763億 | +2.75% | 16.11 | 1.98 |
| 01/30 | 4,915 | 4,925 | 4,875 | 4,880 | -0.39% | 2,335,100 | 11兆2372億 | +2.8% | 16.06 | 1.97 |
| 01/29 | 4,858 | 4,905 | 4,855 | 4,899 | +0.82% | 2,896,100 | 11兆2809億 | +3.59% | 16.12 | 1.98 |
| 01/26 | 4,924 | 4,924 | 4,844 | 4,859 | -0.9% | 3,364,800 | 11兆1888億 | +3.16% | 15.99 | 1.96 |
| 01/25 | 4,922 | 4,940 | 4,899 | 4,903 | -0.35% | 2,592,900 | 11兆2901億 | +4.47% | 16.13 | 1.98 |
| 01/24 | 4,964 | 4,988 | 4,906 | 4,920 | -1.42% | 3,923,300 | 11兆3293億 | +5.24% | 16.19 | 1.99 |
| 01/23 | 5,000 | 5,047 | 4,977 | 4,991 | -1.56% | 5,098,000 | 11兆4928億 | +7.15% | 16.42 | 2.02 |
| 01/22 | 5,035 | 5,080 | 5,018 | 5,070 | +1.54% | 2,856,900 | 11兆6747億 | +9.27% | 16.68 | 2.05 |
| 01/19 | 5,030 | 5,059 | 4,970 | 4,993 | +0.4% | 4,388,900 | 11兆4974億 | +8.1% | 16.43 | 2.02 |
| 01/18 | 4,975 | 4,999 | 4,954 | 4,973 | +0.44% | 2,559,500 | 11兆4513億 | +8.11% | 16.36 | 2.01 |
| 01/17 | 4,916 | 5,029 | 4,880 | 4,951 | -0.34% | 4,790,600 | 11兆4007億 | +8.05% | 16.29 | 2 |
| 01/16 | 4,994 | 5,002 | 4,956 | 4,968 | -0.5% | 2,855,200 | 11兆4398億 | +8.73% | 16.34 | 2.01 |
| 01/15 | 4,960 | 5,046 | 4,955 | 4,993 | +1.81% | 3,640,600 | 11兆4974億 | +9.57% | 16.43 | 2.02 |
| 01/12 | 4,952 | 4,960 | 4,875 | 4,904 | +1.09% | 6,925,700 | 11兆2925億 | +7.99% | 16.13 | 1.98 |
| 01/11 | 4,725 | 4,869 | 4,723 | 4,851 | +4.21% | 5,654,700 | 11兆1704億 | +7.13% | 15.96 | 1.96 |
| 01/10 | 4,618 | 4,682 | 4,613 | 4,655 | +1.28% | 3,914,700 | 10兆7191億 | +3.03% | 15.31 | 1.88 |
| 01/09 | 4,612 | 4,664 | 4,596 | 4,596 | +0.04% | 3,126,000 | 10兆5832億 | +1.77% | 15.12 | 1.86 |
| 01/05 | 4,593 | 4,633 | 4,580 | 4,594 | +1.03% | 4,099,400 | 10兆5786億 | +1.68% | 15.11 | 1.86 |
| 01/04 | 4,500 | 4,577 | 4,469 | 4,547 | +1.36% | 4,353,700 | 10兆4704億 | +0.62% | 14.96 | 1.84 |
| 2023 |
| 12/29 | 4,479 | 4,518 | 4,453 | 4,486 | +0.29% | 3,545,200 | 10兆3299億 | -0.8% | 14.76 | 1.82 |
| 12/28 | 4,486 | 4,519 | 4,471 | 4,473 | -0.04% | 1,749,100 | 10兆3000億 | -1.24% | 14.72 | 1.81 |
| 12/27 | 4,474 | 4,483 | 4,456 | 4,475 | +0.81% | 2,966,200 | 10兆3046億 | -1.34% | 14.72 | 1.81 |
| 12/26 | 4,452 | 4,452 | 4,422 | 4,439 | +0.32% | 1,709,100 | 10兆2217億 | -2.25% | 14.6 | 1.8 |
| 12/25 | 4,480 | 4,482 | 4,422 | 4,425 | +0.14% | 1,316,100 | 10兆1895億 | -2.7% | 14.56 | 1.79 |
| 12/22 | 4,401 | 4,438 | 4,398 | 4,419 | +0.18% | 3,013,400 | 10兆1756億 | -3.03% | 14.54 | 1.79 |
| 12/21 | 4,418 | 4,433 | 4,403 | 4,411 | -0.52% | 2,905,400 | 10兆1572億 | -3.33% | 14.51 | 1.79 |
| 12/20 | 4,436 | 4,487 | 4,434 | 4,434 | +0.11% | 4,745,600 | 10兆2102億 | -3.02% | 14.59 | 1.8 |
| 12/19 | 4,437 | 4,459 | 4,392 | 4,429 | +0.07% | 2,913,300 | 10兆1987億 | -3.32% | 14.57 | 1.79 |
| 12/18 | 4,413 | 4,447 | 4,396 | 4,426 | -0.49% | 3,852,700 | 10兆1918億 | -3.57% | 14.56 | 1.79 |
| 12/15 | 4,420 | 4,474 | 4,420 | 4,448 | -0.94% | 7,375,200 | 10兆2424億 | -3.26% | 14.63 | 1.8 |
| 12/14 | 4,510 | 4,521 | 4,470 | 4,490 | -1.1% | 4,003,700 | 10兆3391億 | -2.45% | 14.77 | 1.82 |
| 12/13 | 4,561 | 4,580 | 4,528 | 4,540 | -0.31% | 2,780,300 | 10兆4543億 | -1.43% | 14.94 | 1.84 |
| 12/12 | 4,529 | 4,584 | 4,528 | 4,554 | +0.64% | 2,661,700 | 10兆4865億 | -1.15% | 14.98 | 1.84 |
| 12/11 | 4,525 | 4,546 | 4,507 | 4,525 | -0.02% | 3,612,100 | 10兆4197億 | -1.89% | 14.89 | 1.83 |
| 12/08 | 4,610 | 4,617 | 4,523 | 4,526 | -1.84% | 6,415,200 | 10兆4220億 | -1.82% | 14.89 | 1.83 |
| 12/07 | 4,636 | 4,655 | 4,602 | 4,611 | -1.09% | 3,353,700 | 10兆6178億 | +0.02% | 15.17 | 1.87 |
| 12/06 | 4,593 | 4,671 | 4,585 | 4,662 | +1.48% | 3,867,000 | 10兆7352億 | +1.24% | 15.34 | 1.89 |
| 12/05 | 4,580 | 4,608 | 4,578 | 4,594 | -0.02% | 3,147,400 | 10兆5786億 | -0.02% | 15.11 | 1.86 |
| 12/04 | 4,600 | 4,601 | 4,555 | 4,595 | +0.17% | 3,173,300 | 10兆5809億 | +0.09% | 15.12 | 1.86 |
| 12/01 | 4,616 | 4,624 | 4,575 | 4,587 | -0.82% | 3,639,400 | 10兆5625億 | +0.04% | 15.09 | 1.86 |
| 11/30 | 4,573 | 4,627 | 4,571 | 4,625 | -0.19% | 8,808,900 | 10兆6500億 | +0.96% | 15.22 | 1.87 |
| 11/29 | 4,600 | 4,634 | 4,577 | 4,634 | +0.52% | 3,018,600 | 10兆6707億 | +1.29% | 15.25 | 1.88 |
| 11/28 | 4,620 | 4,644 | 4,595 | 4,610 | -0.6% | 3,792,700 | 10兆6155億 | +0.92% | 15.17 | 1.87 |
| 11/27 | 4,664 | 4,688 | 4,632 | 4,638 | -0.41% | 2,161,800 | 10兆6799億 | +1.69% | 15.26 | 1.88 |
| 11/24 | 4,687 | 4,693 | 4,646 | 4,657 | +0.32% | 2,495,200 | 10兆7237億 | +2.22% | 15.32 | 1.89 |
| 11/22 | 4,585 | 4,664 | 4,579 | 4,642 | +0.96% | 2,385,600 | 10兆6891億 | +2.04% | 15.27 | 1.88 |
| 11/21 | 4,627 | 4,630 | 4,595 | 4,598 | -0.39% | 2,876,000 | 10兆5878億 | +1.21% | 15.13 | 1.86 |
| 11/20 | 4,640 | 4,696 | 4,596 | 4,616 | -0.75% | 2,870,100 | 10兆6293億 | +1.74% | 15.19 | 1.87 |
| 11/17 | 4,601 | 4,666 | 4,579 | 4,651 | +1.88% | 3,794,000 | 10兆7099億 | +2.58% | 15.3 | 1.88 |
| 11/16 | 4,603 | 4,637 | 4,553 | 4,565 | -1.76% | 4,208,400 | 10兆5118億 | +0.77% | 15.02 | 1.85 |
| 11/15 | 4,669 | 4,685 | 4,641 | 4,647 | -0.32% | 3,804,900 | 10兆7007億 | +2.54% | 15.29 | 1.88 |
| 11/14 | 4,700 | 4,718 | 4,662 | 4,662 | +0.47% | 2,773,100 | 10兆7352億 | +2.94% | 15.34 | 1.89 |
| 11/13 | 4,646 | 4,659 | 4,619 | 4,640 | +0.41% | 2,193,700 | 10兆6845億 | +2.61% | 15.27 | 1.88 |
| 11/10 | 4,552 | 4,637 | 4,552 | 4,621 | +0.92% | 3,987,300 | 10兆6408億 | +2.33% | 15.2 | 1.87 |
| 11/09 | 4,585 | 4,599 | 4,546 | 4,579 | +0.42% | 3,008,100 | 10兆5441億 | +1.55% | 15.06 | 1.85 |
| 11/08 | 4,614 | 4,625 | 4,540 | 4,560 | -0.55% | 3,683,000 | 10兆5003億 | +1.24% | 15 | 1.85 |
| 11/07 | 4,670 | 4,673 | 4,573 | 4,585 | -1.93% | 4,671,900 | 10兆5579億 | +1.84% | 15.08 | 1.86 |
| 11/06 | 4,600 | 4,710 | 4,600 | 4,675 | +4.87% | 8,966,400 | 10兆7651億 | +3.84% | 15.38 | 1.89 |
| 11/02 | 4,538 | 4,557 | 4,458 | 4,458 | -1.74% | 5,479,500 | 10兆2654億 | -0.89% | 14.67 | 1.8 |
| 11/01 | 4,519 | 4,537 | 4,494 | 4,537 | +1.11% | 3,655,500 | 10兆4474億 | +0.67% | 14.93 | 1.84 |
| 10/31 | 4,431 | 4,502 | 4,422 | 4,487 | +1.49% | 3,895,600 | 10兆3322億 | -0.58% | 14.76 | 1.82 |
| 10/30 | 4,410 | 4,431 | 4,394 | 4,421 | -1.16% | 3,162,500 | 10兆1802億 | -2.23% | 14.54 | 1.79 |
| 10/27 | 4,455 | 4,498 | 4,455 | 4,473 | +0.38% | 3,121,400 | 10兆3000億 | -1.32% | 14.72 | 1.81 |
| 10/26 | 4,460 | 4,476 | 4,447 | 4,456 | -0.91% | 2,828,700 | 10兆2608億 | -1.89% | 14.66 | 1.8 |
| 10/25 | 4,495 | 4,516 | 4,475 | 4,497 | +0.97% | 2,335,500 | 10兆3552億 | -1.25% | 14.8 | 1.82 |
| 10/24 | 4,476 | 4,487 | 4,426 | 4,454 | -0.25% | 3,062,000 | 10兆2562億 | -2.39% | 14.65 | 1.8 |
| 10/23 | 4,426 | 4,477 | 4,421 | 4,465 | +0.29% | 2,412,700 | 10兆2816億 | -2.38% | 14.69 | 1.81 |
| 10/20 | 4,490 | 4,509 | 4,449 | 4,452 | -1.02% | 4,521,900 | 10兆2516億 | -2.82% | 14.65 | 1.8 |
| 10/19 | 4,438 | 4,511 | 4,436 | 4,498 | +0.16% | 3,081,900 | 10兆3575億 | -1.92% | 14.8 | 1.82 |
| 10/18 | 4,483 | 4,519 | 4,475 | 4,491 | +0.13% | 2,955,200 | 10兆3414億 | -2.07% | 14.78 | 1.82 |
| 10/17 | 4,485 | 4,494 | 4,463 | 4,485 | +0.72% | 3,280,400 | 10兆3276億 | -2.14% | 14.76 | 1.82 |
| 10/16 | 4,485 | 4,495 | 4,436 | 4,453 | -2% | 4,237,300 | 10兆2539億 | -2.77% | 14.65 | 1.8 |
| 10/13 | 4,504 | 4,553 | 4,502 | 4,544 | -0.18% | 4,248,800 | 10兆4635億 | -0.79% | 14.95 | 1.84 |
| 10/12 | 4,593 | 4,596 | 4,536 | 4,552 | -1.15% | 4,449,400 | 10兆4819億 | -0.46% | 14.98 | 1.84 |
| 10/11 | 4,560 | 4,628 | 4,550 | 4,605 | +0.77% | 3,866,400 | 10兆6039億 | +0.85% | 15.15 | 1.86 |
| 10/10 | 4,529 | 4,592 | 4,523 | 4,570 | +1.74% | 3,283,800 | 10兆5233億 | +0.29% | 15.04 | 1.85 |
| 10/06 | 4,515 | 4,538 | 4,491 | 4,492 | -0.22% | 3,071,600 | 10兆3437億 | -1.23% | 14.78 | 1.82 |
| 10/05 | 4,460 | 4,503 | 4,451 | 4,502 | +1.67% | 4,274,600 | 10兆3668億 | -0.86% | 14.81 | 1.82 |
| 10/04 | 4,404 | 4,456 | 4,381 | 4,428 | -0.72% | 4,769,300 | 10兆1964億 | -2.29% | 14.57 | 1.79 |
| 10/03 | 4,500 | 4,508 | 4,432 | 4,460 | -1.06% | 5,709,000 | 10兆2700億 | -1.46% | 14.67 | 1.81 |
| 10/02 | 4,550 | 4,606 | 4,506 | 4,508 | -1.51% | 4,423,800 | 10兆3806億 | -0.22% | 14.83 | 1.83 |
| 09/29 | 4,560 | 4,593 | 4,537 | 4,577 | 0% | 8,612,600 | 10兆5395億 | +1.51% | 15.06 | 1.91 |
| 09/28 | 4,606 | 4,619 | 4,549 | 4,577 | -2.64% | 5,314,100 | 10兆5395億 | +1.76% | 15.06 | 1.91 |
| 09/27 | 4,630 | 4,701 | 4,613 | 4,701 | +0.69% | 5,258,400 | 10兆8250億 | +4.82% | 15.47 | 1.96 |
| 09/26 | 4,696 | 4,697 | 4,661 | 4,669 | -1% | 4,539,800 | 10兆7513億 | +4.52% | 15.36 | 1.95 |
| 09/25 | 4,722 | 4,730 | 4,684 | 4,716 | +0.17% | 2,835,800 | 10兆8595億 | +6% | 15.52 | 1.97 |
| 09/22 | 4,698 | 4,725 | 4,672 | 4,708 | +0.15% | 3,933,500 | 10兆8411億 | +6.35% | 15.49 | 1.97 |
