時価総額
2023/02/03～2024/12/27
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 |
| 12/27 | 18,550 | 18,925 | 18,230 | 18,900 | +3.05% | 2,450,800 | 2兆1629億 | -3.99% | 27.78 | 2.24 |
| 12/20 | 19,700 | 19,830 | 18,200 | 18,340 | -7.33% | 4,119,800 | 2兆988億 | -6.38% | 26.96 | 2.18 |
| 12/13 | 19,995 | 20,190 | 19,605 | 19,790 | -0.25% | 3,301,400 | 2兆2648億 | +1.3% | 29.09 | 2.35 |
| 12/06 | 19,325 | 20,195 | 18,960 | 19,840 | +3.2% | 4,795,900 | 2兆2705億 | +2.17% | 29.16 | 2.36 |
| 11/29 | 18,200 | 19,600 | 18,080 | 19,225 | +6.66% | 6,882,300 | 2兆2001億 | -0.36% | 28.26 | 2.28 |
| 11/22 | 17,960 | 18,455 | 17,170 | 18,025 | +1.15% | 3,785,700 | 2兆628億 | -6.19% | 26.49 | 2.14 |
| 11/15 | 17,415 | 17,870 | 17,300 | 17,820 | +1.34% | 2,966,100 | 2兆393億 | -7.13% | 26.19 | 2.12 |
| 11/08 | 19,100 | 19,270 | 17,385 | 17,585 | -7.42% | 4,685,100 | 2兆124億 | -8.36% | 25.85 | 2.09 |
| 11/01 | 19,545 | 19,870 | 18,970 | 18,995 | -3.8% | 2,904,300 | 2兆1738億 | -1.2% | 27.92 | 2.25 |
| 10/25 | 21,010 | 21,015 | 19,440 | 19,745 | -6.04% | 2,817,000 | 2兆2596億 | +2.34% | 29.02 | 2.34 |
| 10/18 | 21,215 | 21,545 | 20,830 | 21,015 | -0.14% | 1,854,200 | 2兆4050億 | +8.66% | 30.89 | 2.49 |
| 10/11 | 20,385 | 21,690 | 20,215 | 21,045 | +0.77% | 4,208,200 | 2兆4084億 | +8.64% | 30.93 | 2.5 |
| 10/04 | 22,260 | 22,560 | 20,480 | 20,885 | -3.22% | 5,339,800 | 2兆3901億 | +7.76% | 30.7 | 2.48 |
| 09/27 | 22,175 | 22,235 | 21,155 | 21,580 | -3.01% | 4,205,200 | 2兆4696億 | +10.76% | 31.72 | 2.6 |
| 09/20 | 22,730 | 22,905 | 21,815 | 22,250 | -1.59% | 4,149,700 | 2兆5463億 | +13.74% | 32.7 | 2.68 |
| 09/13 | 22,190 | 22,950 | 21,610 | 22,610 | +2.7% | 5,771,000 | 2兆5875億 | +15.26% | 33.23 | 2.72 |
| 09/06 | 21,110 | 22,970 | 20,940 | 22,015 | +1.36% | 6,233,300 | 2兆5194億 | +11.96% | 32.36 | 2.65 |
| 08/30 | 22,035 | 22,620 | 21,510 | 21,720 | +0.86% | 6,699,600 | 2兆4857億 | +10.29% | 31.92 | 2.61 |
| 08/23 | 19,495 | 21,535 | 19,260 | 21,535 | +10.66% | 5,066,200 | 2兆4645億 | +8.92% | 31.65 | 2.59 |
| 08/16 | 19,535 | 19,790 | 18,875 | 19,460 | -1.29% | 4,665,200 | 2兆2270億 | -1.73% | 28.6 | 2.34 |
| 08/09 | 17,585 | 20,215 | 17,195 | 19,715 | +12.11% | 11,288,900 | 2兆2562億 | -0.93% | 28.98 | 2.37 |
| 08/02 | 17,725 | 18,395 | 17,330 | 17,585 | -0.79% | 4,842,900 | 2兆124億 | -12.01% | 25.85 | 2.12 |
| 07/26 | 17,370 | 18,285 | 17,070 | 17,725 | +1.75% | 4,884,100 | 2兆285億 | -11.95% | 26.05 | 2.13 |
| 07/19 | 17,455 | 18,030 | 17,055 | 17,420 | +0.52% | 4,809,200 | 1兆9936億 | -13.78% | 25.6 | 2.1 |
| 07/12 | 16,630 | 17,505 | 16,355 | 17,330 | +5.03% | 4,368,900 | 1兆9833億 | -14.5% | 25.47 | 2.09 |
| 07/05 | 17,210 | 17,450 | 16,380 | 16,500 | -2.88% | 4,761,600 | 1兆8883億 | -18.74% | 24.25 | 1.99 |
| 06/28 | 16,920 | 17,300 | 16,635 | 16,990 | +0.98% | 3,224,200 | 1兆9443億 | -16.72% | 24.97 | 2.09 |
| 06/21 | 16,740 | 17,285 | 16,540 | 16,825 | +0.51% | 2,466,200 | 1兆9255億 | -17.61% | 24.73 | 2.07 |
| 06/14 | 17,030 | 17,265 | 16,740 | 16,740 | -3.04% | 2,863,400 | 1兆9157億 | -18.36% | 24.6 | 2.06 |
| 06/07 | 17,385 | 17,845 | 17,040 | 17,265 | -0.6% | 3,213,900 | 1兆9758億 | -16.08% | 25.38 | 2.13 |
| 05/31 | 17,800 | 17,885 | 16,780 | 17,370 | -2.66% | 3,505,900 | 1兆9878億 | -15.8% | 25.53 | 2.14 |
| 05/24 | 18,345 | 18,485 | 17,750 | 17,845 | -3.46% | 3,161,600 | 2兆422億 | -13.63% | 26.23 | 2.2 |
| 05/17 | 20,795 | 21,415 | 17,725 | 18,485 | -10.64% | 6,537,300 | 2兆1154億 | -10.35% | 27.17 | 2.28 |
| 05/10 | 20,915 | 21,155 | 20,370 | 20,685 | -1.05% | 2,657,200 | 2兆3672億 | +0.65% | 30.4 | 2.55 |
| 05/02 | 21,500 | 21,635 | 20,660 | 20,905 | -4.19% | 3,341,800 | 2兆3924億 | +2.85% | 30.73 | 2.58 |
| 04/26 | 21,210 | 21,860 | 21,125 | 21,820 | +2.63% | 2,661,200 | 2兆4971億 | +8.4% | 32.07 | 2.69 |
| 04/19 | 23,395 | 23,420 | 21,115 | 21,260 | -9.28% | 3,535,000 | 2兆4330億 | +6.74% | 31.25 | 2.62 |
| 04/12 | 23,570 | 24,010 | 22,970 | 23,435 | -0.55% | 2,985,000 | 2兆6819億 | +18.86% | 34.44 | 2.89 |
| 04/05 | 23,500 | 24,145 | 22,840 | 23,565 | -0.15% | 5,268,900 | 2兆6968億 | +21.44% | 34.64 | 2.9 |
| 03/29 | 23,850 | 24,420 | 22,820 | 23,600 | -0.76% | 10,667,000 | 2兆7008億 | +23.65% | 30.83 | 2.98 |
| 03/22 | 22,770 | 23,780 | 22,705 | 23,780 | +4.34% | 3,024,100 | 2兆7214億 | +26.73% | 31.06 | 3 |
| 03/15 | 23,990 | 24,195 | 22,715 | 22,790 | -3.64% | 3,628,400 | 2兆6081億 | +23.32% | 29.77 | 2.87 |
| 03/08 | 22,350 | 23,840 | 21,985 | 23,650 | +6.03% | 3,927,700 | 2兆7065億 | +29.62% | 30.89 | 2.98 |
| 03/01 | 21,765 | 22,425 | 21,485 | 22,305 | +1.8% | 2,599,800 | 2兆5526億 | +23.88% | 29.13 | 2.81 |
| 02/22 | 21,890 | 22,155 | 21,445 | 21,910 | +0.37% | 1,814,100 | 2兆5074億 | +23.01% | 28.62 | 2.76 |
| 02/16 | 21,220 | 21,895 | 20,930 | 21,830 | +2.78% | 2,542,800 | 2兆4983億 | +24.03% | 28.51 | 2.75 |
| 02/09 | 19,610 | 21,480 | 19,410 | 21,240 | +8.53% | 4,527,100 | 2兆4307億 | +22.2% | 27.74 | 2.68 |
| 02/02 | 18,800 | 19,820 | 18,690 | 19,570 | +3.03% | 2,493,600 | 2兆2396億 | +13.9% | 25.56 | 2.47 |
| 01/26 | 18,330 | 19,715 | 18,210 | 18,995 | +3.85% | 3,476,000 | 2兆1738億 | +11.41% | 24.81 | 2.4 |
| 01/19 | 18,875 | 19,280 | 18,155 | 18,290 | -3.2% | 3,836,200 | 2兆931億 | +7.84% | 23.89 | 2.31 |
| 01/12 | 17,750 | 18,895 | 17,665 | 18,895 | +7.97% | 4,085,200 | 2兆1624億 | +11.61% | 24.68 | 2.38 |
| 01/05 | 18,260 | 18,470 | 17,310 | 17,500 | -7.31% | 2,911,100 | 2兆27億 | +3.85% | 22.86 | 2.21 |
| 2023 |
| 12/29 | 18,575 | 19,100 | 18,460 | 18,880 | +2.36% | 2,307,700 | 2兆1606億 | +12.09% | 24.66 | 2.38 |
| 12/22 | 18,490 | 18,645 | 17,985 | 18,445 | -1.21% | 3,690,400 | 2兆1109億 | +10.3% | 24.09 | 2.33 |
| 12/15 | 17,805 | 18,830 | 17,510 | 18,670 | +2.55% | 5,911,300 | 2兆1366億 | +12.27% | 24.39 | 2.35 |
| 12/08 | 17,065 | 18,820 | 17,000 | 18,205 | +8.52% | 5,876,700 | 2兆834億 | +10.13% | 23.78 | 2.3 |
| 12/01 | 16,790 | 17,645 | 16,705 | 16,775 | -0.18% | 4,786,900 | 1兆9197億 | +1.71% | 21.91 | 2.12 |
| 11/24 | 15,150 | 16,890 | 15,075 | 16,805 | +11.96% | 5,295,500 | 1兆9232億 | +1.76% | 21.95 | 2.12 |
| 11/17 | 15,310 | 15,690 | 14,655 | 15,010 | -6.28% | 4,873,100 | 1兆7177億 | -9.28% | 19.61 | 1.89 |
| 11/10 | 16,670 | 16,670 | 15,970 | 16,015 | -3.03% | 3,025,700 | 1兆8328億 | -3.81% | 20.92 | 2.02 |
| 11/02 | 16,050 | 16,705 | 16,000 | 16,515 | +1.69% | 3,928,400 | 1兆8900億 | -1.42% | 21.57 | 2.08 |
| 10/27 | 15,585 | 16,330 | 15,370 | 16,240 | +4% | 2,651,400 | 1兆8585億 | -3.64% | 21.21 | 2.05 |
| 10/20 | 15,615 | 15,865 | 15,460 | 15,615 | 0% | 2,279,700 | 1兆7870億 | -7.58% | 20.4 | 1.97 |
| 10/13 | 15,655 | 16,305 | 15,465 | 15,615 | +0.39% | 2,722,000 | 1兆7870億 | -7.96% | 20.4 | 1.97 |
| 10/06 | 16,570 | 16,680 | 15,350 | 15,555 | -6.91% | 5,396,100 | 1兆7801億 | -8.74% | 20.32 | 1.96 |
| 09/29 | 16,800 | 17,280 | 16,565 | 16,710 | -1.12% | 10,388,200 | 1兆9123億 | -2.26% | 21.83 | 2.11 |
| 09/22 | 17,500 | 17,515 | 16,820 | 16,900 | -4.11% | 2,955,700 | 1兆9340億 | -0.94% | 22.07 | 2.13 |
| 09/15 | 17,600 | 17,715 | 17,130 | 17,625 | +0.77% | 2,751,300 | 2兆170億 | +3.55% | 23.02 | 2.22 |
| 09/08 | 16,625 | 17,875 | 16,515 | 17,490 | +5.2% | 4,788,300 | 2兆16億 | +3.08% | 22.84 | 2.21 |
| 09/01 | 16,370 | 16,785 | 16,305 | 16,625 | +1.59% | 1,596,900 | 1兆9026億 | -1.73% | 21.71 | 2.1 |
| 08/25 | 16,080 | 16,490 | 15,835 | 16,365 | +0.71% | 2,019,400 | 1兆8728億 | -3.02% | 21.38 | 2.06 |
| 08/18 | 16,200 | 16,255 | 15,675 | 16,250 | +0.06% | 2,775,400 | 1兆8597億 | -3.39% | 21.22 | 2.05 |
| 08/10 | 16,785 | 17,060 | 15,950 | 16,240 | -3.07% | 2,302,100 | 1兆8585億 | -3.32% | 21.21 | 2.05 |
| 08/04 | 17,610 | 17,720 | 16,675 | 16,755 | -4.45% | 2,602,700 | 1兆9175億 | -0.21% | 21.88 | 2.11 |
| 07/28 | 16,775 | 17,725 | 16,645 | 17,535 | +3.48% | 2,772,100 | 2兆67億 | +4.49% | 22.9 | 2.21 |
| 07/21 | 17,290 | 17,395 | 16,655 | 16,945 | -2.17% | 1,917,800 | 1兆9392億 | +1.07% | 22.13 | 2.14 |
| 07/14 | 16,090 | 17,425 | 16,005 | 17,320 | +9.41% | 4,034,500 | 1兆9821億 | +3.29% | 22.62 | 2.18 |
| 07/07 | 16,335 | 16,360 | 15,810 | 15,830 | -1.71% | 2,095,800 | 1兆8116億 | -5.37% | 20.68 | 2 |
| 06/30 | 15,970 | 16,375 | 15,870 | 16,105 | -0.77% | 1,929,800 | 1兆8431億 | -3.87% | 21.04 | 2.03 |
| 06/23 | 17,270 | 17,270 | 16,135 | 16,230 | -5.89% | 2,765,600 | 1兆8574億 | -3.31% | 21.2 | 2.05 |
| 06/16 | 17,335 | 17,465 | 17,010 | 17,245 | -0.4% | 2,394,200 | 1兆9735億 | +2.54% | 22.52 | 2.17 |
| 06/09 | 17,305 | 17,665 | 16,750 | 17,315 | -1.54% | 3,421,500 | 1兆9815億 | +3.15% | 22.62 | 2.18 |
| 06/02 | 17,805 | 17,805 | 16,930 | 17,585 | -0.09% | 3,005,100 | 2兆124億 | +5.18% | 22.97 | 2.22 |
| 05/26 | 18,490 | 18,495 | 17,560 | 17,600 | -5.48% | 2,613,900 | 2兆142億 | +5.62% | 22.99 | 2.22 |
| 05/19 | 18,995 | 19,410 | 18,470 | 18,620 | -2.18% | 2,326,900 | 2兆1309億 | +12.11% | 24.32 | 2.35 |
| 05/12 | 17,345 | 19,095 | 17,140 | 19,035 | +10.32% | 3,552,200 | 2兆1784億 | +15.31% | 24.86 | 2.4 |
| 05/02 | 17,460 | 17,530 | 17,135 | 17,255 | -0.63% | 876,500 | 1兆9747億 | +5.39% | 22.54 | 2.18 |
| 04/28 | 17,610 | 17,680 | 17,015 | 17,365 | -1.36% | 1,657,600 | 1兆9873億 | +6.51% | 22.68 | 2.19 |
| 04/21 | 16,700 | 17,720 | 16,630 | 17,605 | +4.51% | 1,829,400 | 2兆147億 | +9.12% | 22.99 | 2.22 |
| 04/14 | 15,880 | 16,900 | 15,805 | 16,845 | +6.48% | 1,645,800 | 1兆9278億 | +5.42% | 22 | 2.12 |
| 04/07 | 16,150 | 16,435 | 15,745 | 15,820 | -0.69% | 2,249,200 | 1兆8104億 | +0.08% | 20.66 | 1.99 |
| 03/31 | 16,340 | 16,465 | 15,765 | 15,930 | -2.21% | 2,067,500 | 1兆8230億 | +1.67% | 18.92 | 2.2 |
| 03/24 | 16,300 | 16,635 | 16,070 | 16,290 | +0.43% | 1,789,400 | 1兆8642億 | +4.81% | 19.35 | 2.25 |
| 03/17 | 15,650 | 16,310 | 15,480 | 16,220 | +4.34% | 2,633,700 | 1兆8562億 | +5.47% | 19.27 | 2.24 |
| 03/10 | 15,150 | 15,755 | 15,150 | 15,545 | +3.43% | 2,533,900 | 1兆7790億 | +2.06% | 18.47 | 2.15 |
| 03/03 | 15,440 | 15,465 | 14,920 | 15,030 | -4.05% | 2,200,400 | 1兆7200億 | -0.64% | 17.86 | 2.08 |
| 02/24 | 16,100 | 16,200 | 15,400 | 15,665 | -2.49% | 1,755,500 | 1兆7927億 | +4.22% | 18.61 | 2.16 |
| 02/17 | 16,510 | 16,640 | 15,995 | 16,065 | -2.96% | 1,731,500 | 1兆8385億 | +7.67% | 19.08 | 2.22 |
| 02/10 | 16,860 | 17,290 | 16,515 | 16,555 | -3.33% | 2,028,400 | 1兆8946億 | +11.72% | 19.67 | 2.29 |
| 02/03 | 17,080 | 17,520 | 16,960 | 17,125 | +0.65% | 2,057,500 | 1兆9598億 | +16.29% | 20.34 | 2.37 |
