時価総額
- 2010年8月31日
- 1兆2283億
- 2011年8月31日
- 1兆5360億
- 2012年8月31日
- 1兆9379億
- 2013年8月30日
- 3兆2503億
- 2014年8月29日
- 3兆3174億
- 2015年8月31日
- 5兆224億
- 2016年8月31日
- 3兆7052億
- 2017年8月31日
- 3兆2094億
- 2018年8月31日
- 5兆2856億
- 2019年8月30日
- 6兆3524億
- 2020年8月31日
- 6兆4608億
- 2021年8月31日
- 7兆4074億
- 2022年8月31日
- 8兆3745億
- 2023年8月31日
- 10兆2672億
- 2024年8月30日
- 14兆3093億
2024/12/24～2025/05/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/27 | 47,220 | 47,380 | 46,780 | 47,290 | +0.28% | 577,200 | 15兆486億 | -0.53% | 35.39 | 6.61 |
| 05/26 | 46,880 | 47,260 | 46,790 | 47,160 | +0.19% | 585,300 | 15兆73億 | -0.68% | 35.29 | 6.59 |
| 05/23 | 46,970 | 47,370 | 46,720 | 47,070 | +0.88% | 635,900 | 14兆9786億 | -0.76% | 35.22 | 6.57 |
| 05/22 | 46,630 | 46,980 | 46,410 | 46,660 | -1.1% | 732,100 | 14兆8481億 | -1.57% | 34.91 | 6.52 |
| 05/21 | 47,720 | 48,050 | 47,180 | 47,180 | -1.73% | 702,600 | 15兆136億 | -0.36% | 35.3 | 6.59 |
| 05/20 | 48,480 | 48,830 | 47,900 | 48,010 | -0.95% | 813,800 | 15兆2777億 | +1.53% | 35.92 | 6.71 |
| 05/19 | 48,610 | 48,870 | 48,230 | 48,470 | -1.08% | 730,200 | 15兆4241億 | +2.64% | 36.27 | 6.77 |
| 05/16 | 48,240 | 49,140 | 48,000 | 49,000 | +1.62% | 811,600 | 15兆5928億 | +4.28% | 36.67 | 6.84 |
| 05/15 | 48,320 | 48,440 | 47,900 | 48,220 | -1.51% | 819,500 | 15兆3446億 | +3.07% | 36.08 | 6.74 |
| 05/14 | 49,650 | 49,710 | 48,850 | 48,960 | -1.09% | 820,200 | 15兆5800億 | +5.25% | 36.64 | 6.84 |
| 05/13 | 49,620 | 49,850 | 49,140 | 49,500 | +1.73% | 1,131,800 | 15兆7519億 | +6.78% | 37.04 | 6.91 |
| 05/12 | 49,290 | 49,490 | 48,530 | 48,660 | -0.14% | 865,200 | 15兆4846億 | +5.35% | 36.41 | 6.8 |
| 05/09 | 48,170 | 48,730 | 47,950 | 48,730 | +2.65% | 1,888,700 | 15兆5069億 | +5.73% | 36.46 | 6.81 |
| 05/08 | 47,400 | 47,510 | 46,620 | 47,470 | +0.19% | 863,100 | 15兆1059億 | +3.38% | 35.52 | 6.63 |
| 05/07 | 47,520 | 47,780 | 47,180 | 47,380 | -1.27% | 1,250,500 | 15兆773億 | +3.49% | 35.45 | 6.62 |
| 05/02 | 47,300 | 48,100 | 47,250 | 47,990 | +1.98% | 1,269,300 | 15兆2714億 | +4.98% | 35.91 | 6.7 |
| 05/01 | 47,230 | 47,540 | 46,730 | 47,060 | +0.17% | 868,600 | 14兆9754億 | +3.08% | 35.21 | 6.57 |
| 04/30 | 48,040 | 48,040 | 46,660 | 46,980 | -2.04% | 1,271,800 | 14兆9500億 | +2.98% | 35.15 | 6.56 |
| 04/28 | 47,450 | 48,250 | 46,870 | 47,960 | +2.59% | 3,744,700 | 15兆2618億 | +5.26% | 35.89 | 6.7 |
| 04/25 | 46,500 | 46,940 | 46,350 | 46,750 | +1.08% | 1,031,200 | 14兆8768億 | +2.85% | 34.98 | 6.53 |
| 04/24 | 47,110 | 47,180 | 46,200 | 46,250 | -0.54% | 917,700 | 14兆7177億 | +1.87% | 34.61 | 6.46 |
| 04/23 | 47,340 | 47,650 | 46,360 | 46,500 | +1.22% | 1,284,800 | 14兆7972億 | +2.48% | 34.79 | 6.5 |
| 04/22 | 46,280 | 46,520 | 45,740 | 45,940 | -0.67% | 839,100 | 14兆6190億 | +1.3% | 34.38 | 6.42 |
| 04/21 | 47,000 | 47,000 | 46,080 | 46,250 | -1.74% | 716,500 | 14兆7177億 | +2.03% | 34.61 | 6.46 |
| 04/18 | 45,660 | 47,220 | 45,560 | 47,070 | +2.77% | 896,400 | 14兆9786億 | +3.89% | 35.22 | 6.57 |
| 04/17 | 45,960 | 46,350 | 45,720 | 45,800 | -0.13% | 904,200 | 14兆5745億 | +1.22% | 34.27 | 6.4 |
| 04/16 | 46,560 | 46,680 | 45,650 | 45,860 | -1.16% | 954,300 | 14兆5936億 | +1.35% | 34.32 | 6.41 |
| 04/15 | 46,010 | 46,500 | 45,940 | 46,400 | +2.18% | 1,294,100 | 14兆7654億 | +2.55% | 34.72 | 6.48 |
| 04/14 | 45,490 | 45,800 | 44,720 | 45,410 | -0.26% | 1,401,200 | 14兆4504億 | +0.42% | 33.98 | 6.34 |
| 04/11 | 44,750 | 45,620 | 43,890 | 45,530 | -2.04% | 3,000,700 | 14兆4886億 | +0.64% | 34.07 | 6.36 |
| 04/10 | 45,610 | 46,480 | 45,210 | 46,480 | +9.06% | 2,408,100 | 14兆7909億 | +2.54% | 34.78 | 6.49 |
| 04/09 | 43,240 | 43,500 | 42,000 | 42,620 | -2.72% | 2,343,000 | 13兆5625億 | -6.04% | 31.89 | 5.95 |
| 04/08 | 43,330 | 44,010 | 43,150 | 43,810 | +5.19% | 2,129,500 | 13兆9412億 | -3.74% | 32.78 | 6.12 |
| 04/07 | 42,500 | 43,670 | 41,650 | 41,650 | -7.24% | 2,961,200 | 13兆2539億 | -8.73% | 31.17 | 5.82 |
| 04/04 | 44,510 | 45,440 | 44,280 | 44,900 | -0.88% | 2,222,100 | 14兆2881億 | -1.94% | 33.6 | 6.27 |
| 04/03 | 43,770 | 45,340 | 43,670 | 45,300 | -1.74% | 2,094,900 | 14兆4154億 | -1.18% | 33.9 | 6.33 |
| 04/02 | 45,070 | 46,190 | 44,840 | 46,100 | +3.74% | 2,012,200 | 14兆6699億 | +0.48% | 34.5 | 6.44 |
| 04/01 | 44,760 | 45,070 | 44,250 | 44,440 | +0.86% | 1,279,800 | 14兆1417億 | -3.09% | 33.25 | 6.21 |
| 03/31 | 44,300 | 44,500 | 43,780 | 44,060 | -3.67% | 6,440,500 | 14兆208億 | -4.14% | 32.97 | 6.15 |
| 03/28 | 46,440 | 46,440 | 45,250 | 45,740 | -1.63% | 1,390,000 | 14兆5554億 | -0.78% | 34.23 | 6.39 |
| 03/27 | 45,890 | 46,630 | 45,740 | 46,500 | +0.65% | 1,280,900 | 14兆7972億 | +0.66% | 34.79 | 6.5 |
| 03/26 | 45,950 | 46,690 | 45,800 | 46,200 | +1.45% | 1,292,100 | 14兆7018億 | -0.22% | 34.57 | 6.45 |
| 03/25 | 45,620 | 46,070 | 45,490 | 45,540 | +0.57% | 1,228,800 | 14兆4917億 | -1.95% | 34.08 | 6.36 |
| 03/24 | 45,650 | 45,790 | 45,280 | 45,280 | -0.13% | 775,000 | 14兆4090億 | -2.86% | 33.88 | 6.32 |
| 03/21 | 45,500 | 46,090 | 45,320 | 45,340 | -0.61% | 956,400 | 14兆4281億 | -3.15% | 33.93 | 6.33 |
| 03/19 | 45,780 | 46,350 | 45,620 | 45,620 | -0.65% | 842,100 | 14兆5172億 | -2.86% | 34.14 | 6.37 |
| 03/18 | 46,050 | 46,310 | 45,780 | 45,920 | +1.1% | 937,800 | 14兆6127億 | -2.44% | 34.36 | 6.41 |
| 03/17 | 46,180 | 46,220 | 45,420 | 45,420 | -0.53% | 721,100 | 14兆4535億 | -3.74% | 33.99 | 6.34 |
| 03/14 | 45,310 | 45,900 | 45,300 | 45,660 | -0.02% | 1,650,700 | 14兆5299億 | -3.53% | 34.17 | 6.38 |
| 03/13 | 46,100 | 46,480 | 45,460 | 45,670 | -0.31% | 1,285,900 | 14兆5331億 | -3.72% | 34.17 | 6.38 |
| 03/12 | 46,000 | 46,290 | 45,580 | 45,810 | +0.02% | 875,700 | 14兆5777億 | -3.63% | 34.28 | 6.4 |
| 03/11 | 44,300 | 45,910 | 44,100 | 45,800 | +0.31% | 1,300,700 | 14兆5745億 | -3.93% | 34.27 | 6.4 |
| 03/10 | 46,180 | 46,260 | 45,490 | 45,660 | -0.74% | 952,700 | 14兆5299億 | -4.64% | 34.17 | 6.38 |
| 03/07 | 46,730 | 46,910 | 45,950 | 46,000 | -3.64% | 1,362,700 | 14兆6381億 | -4.33% | 34.42 | 6.43 |
| 03/06 | 47,490 | 48,050 | 47,280 | 47,740 | +1.17% | 984,500 | 15兆1918億 | -1.06% | 35.72 | 6.67 |
| 03/05 | 46,930 | 47,430 | 46,260 | 47,190 | +1.7% | 1,356,700 | 15兆168億 | -2.35% | 35.31 | 6.59 |
| 03/04 | 46,690 | 46,700 | 45,440 | 46,400 | -1.21% | 1,416,900 | 14兆7654億 | -4.21% | 34.72 | 6.48 |
| 03/03 | 46,300 | 47,040 | 45,670 | 46,970 | +3.3% | 1,306,800 | 14兆9468億 | -3.3% | 35.15 | 6.56 |
| 02/28 | 45,790 | 46,110 | 44,680 | 45,470 | -1.62% | 1,564,800 | 14兆4695億 | -6.59% | 34.02 | 6.35 |
| 02/27 | 46,500 | 46,590 | 45,980 | 46,220 | -0.11% | 767,900 | 14兆7081億 | -5.33% | 34.59 | 6.46 |
| 02/26 | 45,600 | 46,280 | 45,330 | 46,270 | +1.56% | 1,037,500 | 14兆7240億 | -5.44% | 34.62 | 6.46 |
| 02/25 | 45,880 | 46,200 | 45,440 | 45,560 | -3.02% | 1,523,100 | 14兆4981億 | -7.06% | 34.09 | 6.36 |
| 02/21 | 47,120 | 47,520 | 46,960 | 46,980 | -1.16% | 973,000 | 14兆9500億 | -4.36% | 35.15 | 6.56 |
| 02/20 | 47,900 | 47,930 | 47,120 | 47,530 | -1.29% | 982,800 | 15兆1250億 | -3.34% | 35.57 | 6.64 |
| 02/19 | 49,020 | 49,070 | 48,150 | 48,150 | -2.13% | 792,500 | 15兆3223億 | -2.15% | 36.03 | 6.73 |
| 02/18 | 49,790 | 49,930 | 49,200 | 49,200 | -1.2% | 579,900 | 15兆6564億 | +0.02% | 36.81 | 6.87 |
| 02/17 | 49,720 | 49,920 | 49,300 | 49,800 | +0.36% | 624,900 | 15兆8474億 | +1.28% | 37.26 | 6.96 |
| 02/14 | 50,040 | 50,370 | 49,600 | 49,620 | -1.55% | 1,182,200 | 15兆7901億 | +0.73% | 37.13 | 6.93 |
| 02/13 | 49,670 | 50,450 | 49,570 | 50,400 | +2.92% | 1,173,600 | 16兆383億 | +2.13% | 37.71 | 7.04 |
| 02/12 | 48,980 | 49,760 | 48,760 | 48,970 | +1.43% | 1,069,500 | 15兆5832億 | -0.9% | 36.64 | 6.84 |
| 02/10 | 48,720 | 48,950 | 48,280 | 48,280 | -1.19% | 579,300 | 15兆3637億 | -2.5% | 36.13 | 6.74 |
| 02/07 | 48,920 | 49,430 | 48,850 | 48,860 | -0.53% | 659,700 | 15兆5482億 | -1.77% | 36.56 | 6.83 |
| 02/06 | 48,430 | 49,270 | 48,290 | 49,120 | +1.82% | 955,300 | 15兆6310億 | -1.71% | 36.75 | 6.86 |
| 02/05 | 48,250 | 48,630 | 48,130 | 48,240 | +0.08% | 829,000 | 15兆3509億 | -3.79% | 36.1 | 6.74 |
| 02/04 | 49,950 | 50,120 | 48,120 | 48,200 | -2.03% | 1,172,900 | 15兆3382億 | -4.23% | 36.07 | 6.73 |
| 02/03 | 50,050 | 50,390 | 48,960 | 49,200 | -3.59% | 1,442,800 | 15兆6564億 | -2.61% | 36.81 | 6.87 |
| 01/31 | 50,900 | 51,080 | 50,590 | 51,030 | +0.75% | 940,600 | 16兆2388億 | +0.7% | 38.18 | 7.13 |
| 01/30 | 50,130 | 50,770 | 50,020 | 50,650 | +0.8% | 845,700 | 16兆1178億 | -0.19% | 37.9 | 7.08 |
| 01/29 | 50,050 | 50,540 | 49,900 | 50,250 | +1.27% | 1,090,300 | 15兆9906億 | -1.14% | 37.6 | 7.02 |
| 01/28 | 50,200 | 50,510 | 49,500 | 49,620 | -0.76% | 1,412,600 | 15兆7901億 | -2.55% | 37.13 | 6.93 |
| 01/27 | 50,700 | 51,400 | 50,000 | 50,000 | +0.56% | 1,602,000 | 15兆9110億 | -2.09% | 37.41 | 6.98 |
| 01/24 | 49,630 | 49,990 | 49,410 | 49,720 | +0.3% | 1,121,600 | 15兆8219億 | -2.85% | 37.2 | 6.95 |
| 01/23 | 49,200 | 49,720 | 48,570 | 49,570 | +0.96% | 1,413,600 | 15兆7742億 | -3.41% | 37.09 | 6.92 |
| 01/22 | 49,200 | 49,500 | 48,780 | 49,100 | +0.14% | 1,517,600 | 15兆6246億 | -4.69% | 36.74 | 6.86 |
| 01/21 | 48,840 | 49,090 | 48,290 | 49,030 | +1.09% | 1,067,000 | 15兆6023億 | -5.19% | 36.69 | 6.85 |
| 01/20 | 48,350 | 48,930 | 48,140 | 48,500 | +0.92% | 830,600 | 15兆4337億 | -6.56% | 36.29 | 6.77 |
| 01/17 | 47,900 | 48,280 | 47,610 | 48,060 | -0.37% | 928,500 | 15兆2936億 | -7.77% | 35.96 | 6.71 |
| 01/16 | 48,800 | 49,020 | 48,180 | 48,240 | -0.21% | 1,474,300 | 15兆3509億 | -7.76% | 36.1 | 6.74 |
| 01/15 | 47,830 | 48,340 | 47,430 | 48,340 | +1.3% | 1,503,500 | 15兆3828億 | -7.91% | 36.17 | 6.75 |
| 01/14 | 48,190 | 48,710 | 47,360 | 47,720 | -2.01% | 2,175,900 | 15兆1855億 | -9.41% | 35.71 | 6.67 |
| 01/10 | 49,500 | 49,550 | 48,020 | 48,700 | -6.53% | 4,278,000 | 15兆4973億 | -7.82% | 36.44 | 6.8 |
| 01/09 | 51,970 | 52,340 | 51,320 | 52,100 | +0.56% | 1,314,200 | 16兆5793億 | -1.52% | 38.98 | 7.28 |
| 01/08 | 51,710 | 52,040 | 51,080 | 51,810 | -0.48% | 1,081,200 | 16兆4870億 | -1.99% | 38.77 | 7.24 |
| 01/07 | 52,010 | 52,530 | 51,770 | 52,060 | +0.99% | 1,169,600 | 16兆5665億 | -1.46% | 38.95 | 7.27 |
| 01/06 | 53,390 | 53,900 | 51,540 | 51,550 | -4.22% | 1,720,100 | 16兆4042億 | -2.37% | 38.57 | 7.2 |
| 2024 | ||||||||||
| 12/30 | 54,470 | 54,570 | 53,650 | 53,820 | -1.59% | 1,280,800 | 17兆1266億 | +1.94% | 40.27 | 7.52 |
| 12/27 | 53,520 | 55,020 | 53,370 | 54,690 | +2.7% | 1,496,300 | 17兆4035億 | +3.83% | 40.92 | 7.64 |
| 12/26 | 52,940 | 53,510 | 52,860 | 53,250 | +0.45% | 717,400 | 16兆9452億 | +1.53% | 39.85 | 7.44 |
| 12/25 | 53,110 | 53,580 | 53,010 | 53,010 | +0.26% | 954,300 | 16兆8688億 | +1.45% | 39.67 | 7.4 |
| 12/24 | 53,230 | 53,270 | 52,700 | 52,870 | -0.58% | 658,800 | 16兆8243億 | +1.44% | 39.56 | 7.39 |
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 8月期 | 6,010 18,030 11/17 | 3,447 10,340 9/2 | 12,213,900 4,071,300 3/12 | - | - | 1兆2283億 8/31 |
| 2011年 8月期 | 5,027 15,080 8/22 | 2,933 8,800 3/15 | 11,096,400 3,698,800 1/14 | 1兆5995億 | 9334億4817万 | 1兆5360億 8/31 |
| 2012年 8月期 | 6,383 19,150 4/2 | 3,983 11,950 11/24 | 11,939,400 3,979,800 6/8 | 2兆313億 | 1兆2675億 | 1兆9379億 8/31 |
| 2013年 8月期 | 14,800 44,400 5/23 | 5,270 15,810 10/15 | 14,811,900 4,937,300 3/8 | 4兆7096億 | 1兆6770億 | 3兆2503億 8/30 |
| 2014年 8月期 | 15,117 45,350 12/26 | 10,117 30,350 11/8 | 8,381,400 2,793,800 12/13 | 4兆8104億 | 3兆2193億 | 3兆3174億 8/29 |
| 2015年 8月期 | 20,657 61,970 7/30 | 10,820 32,460 9/1 | 5,774,100 1,924,700 12/12 | 6兆5733億 | 3兆4431億 | 5兆224億 8/31 |
| 2016年 8月期 | 16,900 50,700 10/6 | 8,435 25,305 7/6 | 7,568,100 2,522,700 10/9 | 5兆3779億 | 2兆6841億 | 3兆7052億 8/31 |
| 2017年 8月期 | 14,790 44,370 12/21 | 10,153 30,460 8/29 | 5,926,800 1,975,600 12/9 | 4兆7064億 | 3兆2310億 | 3兆2094億 8/31 |
| 2018年 8月期 | 18,170 54,510 7/19 | 10,000 30,000 9/8 | 6,777,600 2,259,200 10/13 | 5兆7820億 | 3兆1822億 | 5兆2856億 8/31 |
| 2019年 8月期 | 23,410 70,230 7/16 | 15,680 47,040 2/8 | 7,690,500 2,563,500 1/11 | 7兆4495億 | 4兆9897億 | 6兆3524億 8/30 |
| 2020年 8月期 | 23,393 70,180 10/23 | 13,303 39,910 3/19 | 11,530,800 3,843,600 3/13 | 7兆4442億 | 4兆2333億 | 6兆4608億 8/31 |
| 2021年 8月期 | 36,833 110,500 3/2 | 20,953 62,860 9/1 | 4,628,400 1,542,800 3/19 | 11兆7211億 | 6兆6677億 | 7兆4074億 8/31 |
| 2022年 8月期 | 29,410 88,230 8/17 | 18,103 54,310 3/16 | 5,111,100 1,703,700 7/15 | 9兆3588億 | 5兆7608億 | 8兆3745億 8/31 |
| 2023年 8月期 | 37,550 6/19 | 23,690 71,070 1/16 | 6,633,600 2,211,200 1/13 | 11兆9491億 | 7兆5386億 | 10兆2672億 8/31 |
| 2024年 8月期 | 48,040 4/1 | 31,140 10/4 | 4,605,600 1/12 | 15兆2873億 | 9兆9094億 | 14兆3093億 8/30 |
| 最新 | 47,290 2025/5/27 | 577,200 | 15兆486億 | |||