時価総額
2022/03/11～2024/02/02
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 |
| 02/02 | 18,800 | 19,820 | 18,690 | 19,570 | +3.03% | 2,493,600 | 2兆2396億 | +13.9% | - | - |
| 01/26 | 18,330 | 19,715 | 18,210 | 18,995 | +3.85% | 3,476,000 | 2兆1738億 | +11.41% | - | - |
| 01/19 | 18,875 | 19,280 | 18,155 | 18,290 | -3.2% | 3,836,200 | 2兆931億 | +7.84% | - | - |
| 01/12 | 17,750 | 18,895 | 17,665 | 18,895 | +7.97% | 4,085,200 | 2兆1624億 | +11.61% | - | - |
| 01/05 | 18,260 | 18,470 | 17,310 | 17,500 | -7.31% | 2,911,100 | 2兆27億 | +3.85% | - | - |
| 2023 |
| 12/29 | 18,575 | 19,100 | 18,460 | 18,880 | +2.36% | 2,307,700 | 2兆1606億 | +12.09% | - | - |
| 12/22 | 18,490 | 18,645 | 17,985 | 18,445 | -1.21% | 3,690,400 | 2兆1109億 | +10.3% | - | - |
| 12/15 | 17,805 | 18,830 | 17,510 | 18,670 | +2.55% | 5,911,300 | 2兆1366億 | +12.27% | - | - |
| 12/08 | 17,065 | 18,820 | 17,000 | 18,205 | +8.52% | 5,876,700 | 2兆834億 | +10.13% | - | - |
| 12/01 | 16,790 | 17,645 | 16,705 | 16,775 | -0.18% | 4,786,900 | 1兆9197億 | +1.71% | - | - |
| 11/24 | 15,150 | 16,890 | 15,075 | 16,805 | +11.96% | 5,295,500 | 1兆9232億 | +1.76% | - | - |
| 11/17 | 15,310 | 15,690 | 14,655 | 15,010 | -6.28% | 4,873,100 | 1兆7177億 | -9.28% | - | - |
| 11/10 | 16,670 | 16,670 | 15,970 | 16,015 | -3.03% | 3,025,700 | 1兆8328億 | -3.81% | - | - |
| 11/02 | 16,050 | 16,705 | 16,000 | 16,515 | +1.69% | 3,928,400 | 1兆8900億 | -1.42% | - | - |
| 10/27 | 15,585 | 16,330 | 15,370 | 16,240 | +4% | 2,651,400 | 1兆8585億 | -3.64% | - | - |
| 10/20 | 15,615 | 15,865 | 15,460 | 15,615 | 0% | 2,279,700 | 1兆7870億 | -7.58% | - | - |
| 10/13 | 15,655 | 16,305 | 15,465 | 15,615 | +0.39% | 2,722,000 | 1兆7870億 | -7.96% | - | - |
| 10/06 | 16,570 | 16,680 | 15,350 | 15,555 | -6.91% | 5,396,100 | 1兆7801億 | -8.74% | - | - |
| 09/29 | 16,800 | 17,280 | 16,565 | 16,710 | -1.12% | 10,388,200 | 1兆9123億 | -2.26% | - | - |
| 09/22 | 17,500 | 17,515 | 16,820 | 16,900 | -4.11% | 2,955,700 | 1兆9340億 | -0.94% | - | - |
| 09/15 | 17,600 | 17,715 | 17,130 | 17,625 | +0.77% | 2,751,300 | 2兆170億 | +3.55% | - | - |
| 09/08 | 16,625 | 17,875 | 16,515 | 17,490 | +5.2% | 4,788,300 | 2兆16億 | +3.08% | - | - |
| 09/01 | 16,370 | 16,785 | 16,305 | 16,625 | +1.59% | 1,596,900 | 1兆9026億 | -1.73% | - | - |
| 08/25 | 16,080 | 16,490 | 15,835 | 16,365 | +0.71% | 2,019,400 | 1兆8728億 | -3.02% | - | - |
| 08/18 | 16,200 | 16,255 | 15,675 | 16,250 | +0.06% | 2,775,400 | 1兆8597億 | -3.39% | - | - |
| 08/10 | 16,785 | 17,060 | 15,950 | 16,240 | -3.07% | 2,302,100 | 1兆8585億 | -3.32% | - | - |
| 08/04 | 17,610 | 17,720 | 16,675 | 16,755 | -4.45% | 2,602,700 | 1兆9175億 | -0.21% | - | - |
| 07/28 | 16,775 | 17,725 | 16,645 | 17,535 | +3.48% | 2,772,100 | 2兆67億 | +4.49% | - | - |
| 07/21 | 17,290 | 17,395 | 16,655 | 16,945 | -2.17% | 1,917,800 | 1兆9392億 | +1.07% | - | - |
| 07/14 | 16,090 | 17,425 | 16,005 | 17,320 | +9.41% | 4,034,500 | 1兆9821億 | +3.29% | - | - |
| 07/07 | 16,335 | 16,360 | 15,810 | 15,830 | -1.71% | 2,095,800 | 1兆8116億 | -5.37% | - | - |
| 06/30 | 15,970 | 16,375 | 15,870 | 16,105 | -0.77% | 1,929,800 | 1兆8431億 | -3.87% | - | - |
| 06/23 | 17,270 | 17,270 | 16,135 | 16,230 | -5.89% | 2,765,600 | 1兆8574億 | -3.31% | - | - |
| 06/16 | 17,335 | 17,465 | 17,010 | 17,245 | -0.4% | 2,394,200 | 1兆9735億 | +2.54% | - | - |
| 06/09 | 17,305 | 17,665 | 16,750 | 17,315 | -1.54% | 3,421,500 | 1兆9815億 | +3.15% | - | - |
| 06/02 | 17,805 | 17,805 | 16,930 | 17,585 | -0.09% | 3,005,100 | 2兆124億 | +5.18% | - | - |
| 05/26 | 18,490 | 18,495 | 17,560 | 17,600 | -5.48% | 2,613,900 | 2兆142億 | +5.62% | - | - |
| 05/19 | 18,995 | 19,410 | 18,470 | 18,620 | -2.18% | 2,326,900 | 2兆1309億 | +12.11% | - | - |
| 05/12 | 17,345 | 19,095 | 17,140 | 19,035 | +10.32% | 3,552,200 | 2兆1784億 | +15.31% | - | - |
| 05/02 | 17,460 | 17,530 | 17,135 | 17,255 | -0.63% | 876,500 | 1兆9747億 | +5.39% | - | - |
| 04/28 | 17,610 | 17,680 | 17,015 | 17,365 | -1.36% | 1,657,600 | 1兆9873億 | +6.51% | - | - |
| 04/21 | 16,700 | 17,720 | 16,630 | 17,605 | +4.51% | 1,829,400 | 2兆147億 | +9.12% | - | - |
| 04/14 | 15,880 | 16,900 | 15,805 | 16,845 | +6.48% | 1,645,800 | 1兆9278億 | +5.42% | - | - |
| 04/07 | 16,150 | 16,435 | 15,745 | 15,820 | -0.69% | 2,249,200 | 1兆8104億 | +0.08% | - | - |
| 03/31 | 16,340 | 16,465 | 15,765 | 15,930 | -2.21% | 2,067,500 | 1兆8230億 | +1.67% | - | - |
| 03/24 | 16,300 | 16,635 | 16,070 | 16,290 | +0.43% | 1,789,400 | 1兆8642億 | +4.81% | - | - |
| 03/17 | 15,650 | 16,310 | 15,480 | 16,220 | +4.34% | 2,633,700 | 1兆8562億 | +5.47% | - | - |
| 03/10 | 15,150 | 15,755 | 15,150 | 15,545 | +3.43% | 2,533,900 | 1兆7790億 | +2.06% | - | - |
| 03/03 | 15,440 | 15,465 | 14,920 | 15,030 | -4.05% | 2,200,400 | 1兆7200億 | -0.64% | - | - |
| 02/24 | 16,100 | 16,200 | 15,400 | 15,665 | -2.49% | 1,755,500 | 1兆7927億 | +4.22% | - | - |
| 02/17 | 16,510 | 16,640 | 15,995 | 16,065 | -2.96% | 1,731,500 | 1兆8385億 | +7.67% | - | - |
| 02/10 | 16,860 | 17,290 | 16,515 | 16,555 | -3.33% | 2,028,400 | 1兆8946億 | +11.72% | - | - |
| 02/03 | 17,080 | 17,520 | 16,960 | 17,125 | +0.65% | 2,057,500 | 1兆9598億 | +16.29% | - | - |
| 01/27 | 16,370 | 17,095 | 16,240 | 17,015 | +4.26% | 2,100,300 | 1兆9472億 | +16.44% | - | - |
| 01/20 | 16,540 | 16,745 | 15,625 | 16,320 | -0.76% | 2,925,700 | 1兆8677億 | +12.46% | - | - |
| 01/13 | 16,870 | 16,985 | 16,205 | 16,445 | -2.78% | 2,290,600 | 1兆8820億 | +14.04% | - | - |
| 01/06 | 17,300 | 17,495 | 16,620 | 16,915 | -0.79% | 2,306,500 | 1兆9358億 | +17.92% | - | - |
| 2022 |
| 12/30 | 16,200 | 17,630 | 16,110 | 17,050 | +3.71% | 4,025,700 | 1兆9512億 | +19.94% | - | - |
| 12/23 | 15,500 | 16,620 | 15,310 | 16,440 | +5.18% | 3,635,100 | 1兆8814億 | +16.75% | - | - |
| 12/16 | 16,080 | 16,260 | 15,565 | 15,630 | -3.52% | 1,645,900 | 1兆7887億 | +12.21% | - | - |
| 12/09 | 16,165 | 16,390 | 15,480 | 16,200 | -0.03% | 2,569,700 | 1兆8539億 | +17.41% | - | - |
| 12/02 | 16,005 | 16,395 | 15,515 | 16,205 | +0.46% | 3,024,900 | 1兆8545億 | +18.85% | - | - |
| 11/25 | 15,405 | 16,495 | 15,390 | 16,130 | +2.97% | 2,406,100 | 1兆8459億 | +19.62% | - | - |
| 11/18 | 15,800 | 16,030 | 15,330 | 15,665 | +1.13% | 3,574,800 | 1兆7927億 | +17.23% | - | - |
| 11/11 | 13,305 | 15,905 | 13,290 | 15,490 | +18.11% | 4,570,300 | 1兆7727億 | +16.94% | - | - |
| 11/04 | 13,800 | 13,925 | 12,895 | 13,115 | -4.72% | 2,611,400 | 1兆5009億 | -0.04% | - | - |
| 10/28 | 12,730 | 13,825 | 12,445 | 13,765 | +9.42% | 4,351,600 | 1兆5753億 | +4.94% | - | - |
| 10/21 | 12,155 | 12,715 | 11,990 | 12,580 | +1.94% | 2,489,000 | 1兆4396億 | -3.79% | - | - |
| 10/14 | 12,545 | 12,565 | 12,075 | 12,340 | -3.41% | 2,032,600 | 1兆4122億 | -5.84% | - | - |
| 10/07 | 11,590 | 13,225 | 11,465 | 12,775 | +4.8% | 4,208,500 | 1兆4620億 | -2.93% | - | - |
| 09/30 | 12,495 | 12,790 | 12,190 | 12,190 | -2.6% | 3,181,200 | 1兆3950億 | -7.74% | - | - |
| 09/22 | 12,960 | 12,960 | 12,445 | 12,515 | -3.4% | 1,376,000 | 1兆4322億 | -6.05% | - | - |
| 09/16 | 12,880 | 13,230 | 12,670 | 12,955 | +2.74% | 2,826,300 | 1兆4826億 | -3.6% | - | - |
| 09/09 | 12,920 | 13,045 | 12,210 | 12,610 | -2.4% | 2,474,600 | 1兆4431億 | -7.07% | - | - |
| 09/02 | 13,150 | 13,440 | 12,705 | 12,920 | -4.3% | 2,758,000 | 1兆4786億 | -5.99% | - | - |
| 08/26 | 14,060 | 14,080 | 13,430 | 13,500 | -5.23% | 2,406,700 | 1兆5449億 | -2.72% | - | - |
| 08/19 | 14,495 | 14,720 | 14,225 | 14,245 | -0.45% | 1,954,900 | 1兆6302億 | +1.58% | - | - |
| 08/12 | 14,380 | 14,520 | 14,055 | 14,310 | -1.17% | 1,478,800 | 1兆6376億 | +1.23% | - | - |
| 08/05 | 14,020 | 14,920 | 13,905 | 14,480 | +2.99% | 2,353,700 | 1兆6571億 | +1.84% | - | - |
| 07/29 | 14,525 | 14,700 | 13,655 | 14,060 | -3.37% | 3,137,700 | 1兆6090億 | -1.72% | - | - |
| 07/22 | 13,850 | 14,665 | 13,750 | 14,550 | +6.52% | 2,355,100 | 1兆6651億 | +0.99% | - | - |
| 07/15 | 13,735 | 13,800 | 13,385 | 13,660 | -0.33% | 2,367,300 | 1兆5632億 | -5.66% | - | - |
| 07/08 | 12,885 | 13,895 | 12,715 | 13,705 | +8.6% | 4,929,800 | 1兆5684億 | -6.09% | - | - |
| 07/01 | 12,440 | 13,085 | 12,400 | 12,620 | +1.98% | 3,045,200 | 1兆4442億 | -14.23% | - | - |
| 06/24 | 12,155 | 12,385 | 11,710 | 12,375 | +2.23% | 2,396,000 | 1兆4162億 | -16.99% | - | - |
| 06/17 | 12,290 | 12,725 | 11,865 | 12,105 | -2.61% | 3,438,800 | 1兆3853億 | -19.84% | - | - |
| 06/10 | 12,925 | 13,095 | 12,305 | 12,430 | -5.22% | 2,615,300 | 1兆4225億 | -18.99% | - | - |
| 06/03 | 12,845 | 13,270 | 12,755 | 13,115 | +2.86% | 3,048,600 | 1兆5009億 | -15.9% | - | - |
| 05/27 | 12,450 | 13,015 | 12,090 | 12,750 | +3.36% | 3,102,300 | 1兆4591億 | -19.36% | - | - |
| 05/20 | 13,175 | 13,240 | 12,235 | 12,335 | -5.44% | 2,677,000 | 1兆4116億 | -23.07% | - | - |
| 05/13 | 12,490 | 13,090 | 11,925 | 13,045 | +2.64% | 3,840,600 | 1兆4929億 | -19.95% | - | - |
| 05/06 | 13,170 | 13,265 | 12,665 | 12,710 | -4.79% | 1,517,900 | 1兆4545億 | -23.43% | - | - |
| 04/28 | 13,550 | 13,795 | 13,080 | 13,350 | -2.63% | 2,090,400 | 1兆5278億 | -21.15% | - | - |
| 04/22 | 14,040 | 14,135 | 13,565 | 13,710 | -2.42% | 2,141,100 | 1兆5690億 | -20.55% | - | - |
| 04/15 | 14,920 | 14,950 | 13,945 | 14,050 | -5.86% | 2,016,500 | 1兆6079億 | -19.91% | - | - |
| 04/08 | 15,450 | 15,790 | 14,610 | 14,925 | -3.4% | 2,933,900 | 1兆7080億 | -16.05% | - | - |
| 04/01 | 16,190 | 16,660 | 14,565 | 15,450 | -4.92% | 3,715,900 | 1兆7681億 | -14.09% | - | - |
| 03/25 | 16,560 | 16,865 | 15,800 | 16,250 | -3.96% | 2,596,600 | 1兆8597億 | -10.72% | - | - |
| 03/18 | 16,250 | 17,045 | 16,170 | 16,920 | +3.93% | 1,724,000 | 1兆9363億 | -7.95% | - | - |
| 03/11 | 16,850 | 17,125 | 15,980 | 16,280 | -5.16% | 2,099,600 | 1兆8631億 | -12.54% | - | - |
