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
2024/04/04～2024/08/28
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 | ||||||||||
| 08/28 | 46,450 | 46,900 | 46,200 | 46,200 | -0.9% | 1,160,400 | 14兆7018億 | +10.21% | 38.82 | 6.63 |
| 08/27 | 46,260 | 46,980 | 45,960 | 46,620 | +0.56% | 1,214,400 | 14兆8354億 | +11.73% | 39.18 | 6.69 |
| 08/26 | 45,730 | 46,400 | 45,670 | 46,360 | +1.47% | 1,545,700 | 14兆7527億 | +11.65% | 38.96 | 6.65 |
| 08/23 | 45,180 | 45,950 | 45,110 | 45,690 | +1.42% | 1,318,900 | 14兆5395億 | +10.53% | 38.39 | 6.56 |
| 08/22 | 44,320 | 45,350 | 44,110 | 45,050 | +2.5% | 1,773,300 | 14兆3358億 | +9.37% | 37.86 | 6.46 |
| 08/21 | 43,450 | 44,140 | 43,050 | 43,950 | -0.45% | 1,374,300 | 13兆9858億 | +6.98% | 36.93 | 6.31 |
| 08/20 | 43,130 | 44,250 | 42,840 | 44,150 | +3.64% | 1,625,800 | 14兆494億 | +7.62% | 37.1 | 6.33 |
| 08/19 | 43,470 | 43,790 | 42,480 | 42,600 | -2.63% | 1,566,600 | 13兆5562億 | +3.96% | 35.8 | 6.11 |
| 08/16 | 42,360 | 43,990 | 42,020 | 43,750 | +6.16% | 2,413,900 | 13兆9221億 | +6.49% | 36.76 | 6.28 |
| 08/15 | 40,400 | 41,270 | 40,110 | 41,210 | +2.11% | 1,419,500 | 13兆1138億 | +0.27% | 34.63 | 5.91 |
| 08/14 | 41,040 | 41,080 | 40,060 | 40,360 | -0.59% | 1,676,600 | 12兆8433億 | -2.03% | 33.92 | 5.79 |
| 08/13 | 40,340 | 40,600 | 39,720 | 40,600 | +2.42% | 1,954,400 | 12兆9197億 | -1.63% | 34.12 | 5.82 |
| 08/09 | 39,920 | 40,480 | 38,990 | 39,640 | -0.5% | 3,034,000 | 12兆6142億 | -4.09% | 33.31 | 5.69 |
| 08/08 | 38,040 | 40,070 | 38,030 | 39,840 | +2% | 2,043,800 | 12兆6779億 | -3.81% | 33.48 | 5.72 |
| 08/07 | 37,220 | 39,990 | 37,210 | 39,060 | -0.66% | 2,797,800 | 12兆4297億 | -5.89% | 32.82 | 5.6 |
| 08/06 | 39,210 | 39,660 | 36,710 | 39,320 | +7.81% | 4,001,900 | 12兆5124億 | -5.47% | 33.04 | 5.64 |
| 08/05 | 39,640 | 40,080 | 35,140 | 36,470 | -9.59% | 3,144,500 | 11兆6055億 | -12.43% | 30.65 | 5.23 |
| 08/02 | 39,850 | 41,100 | 39,850 | 40,340 | -1.85% | 2,784,800 | 12兆8370億 | -3.51% | 33.9 | 5.79 |
| 08/01 | 40,980 | 41,100 | 39,790 | 41,100 | -1.32% | 1,992,500 | 13兆788億 | -1.71% | 34.54 | 5.9 |
| 07/31 | 40,550 | 42,090 | 40,500 | 41,650 | +1.73% | 1,969,700 | 13兆2539億 | -0.41% | 35 | 5.98 |
| 07/30 | 40,530 | 40,940 | 40,060 | 40,940 | -0.53% | 1,396,200 | 13兆279億 | -2.04% | 34.4 | 5.87 |
| 07/29 | 41,200 | 41,800 | 40,830 | 41,160 | +0.76% | 1,190,200 | 13兆979億 | -1.47% | 34.59 | 5.91 |
| 07/26 | 40,550 | 41,120 | 40,380 | 40,850 | +1.79% | 1,668,400 | 12兆9993億 | -2.13% | 34.33 | 5.86 |
| 07/25 | 40,250 | 40,560 | 40,050 | 40,130 | -2.07% | 1,590,600 | 12兆7702億 | -3.76% | 33.72 | 5.76 |
| 07/24 | 40,820 | 41,370 | 40,630 | 40,980 | -0.82% | 962,200 | 13兆406億 | -1.71% | 34.44 | 5.88 |
| 07/23 | 41,770 | 41,880 | 41,280 | 41,320 | -0.65% | 712,100 | 13兆1488億 | -0.79% | 34.72 | 5.93 |
| 07/22 | 41,600 | 41,750 | 41,240 | 41,590 | -0.22% | 903,700 | 13兆2348億 | +0.04% | 34.95 | 5.97 |
| 07/19 | 42,000 | 42,000 | 41,310 | 41,680 | -0.79% | 1,159,500 | 13兆2634億 | +0.37% | 35.03 | 5.98 |
| 07/18 | 41,680 | 42,390 | 41,530 | 42,010 | -0.87% | 1,407,400 | 13兆3684億 | +1.26% | 35.3 | 6.03 |
| 07/17 | 42,710 | 42,790 | 42,350 | 42,380 | -0.21% | 1,348,300 | 13兆4862億 | +2.28% | 35.61 | 6.08 |
| 07/16 | 43,000 | 43,000 | 42,310 | 42,470 | -1.26% | 1,552,100 | 13兆5148億 | +2.57% | 35.69 | 6.09 |
| 07/12 | 44,200 | 44,440 | 42,950 | 43,010 | -4.85% | 4,023,800 | 13兆6866億 | +3.97% | 36.14 | 6.17 |
| 07/11 | 45,000 | 45,340 | 44,760 | 45,200 | +2.26% | 1,853,400 | 14兆3835億 | +9.47% | 37.98 | 6.48 |
| 07/10 | 43,400 | 44,490 | 43,320 | 44,200 | +1.35% | 1,758,900 | 14兆653億 | +7.51% | 37.14 | 6.34 |
| 07/09 | 42,460 | 43,770 | 42,460 | 43,610 | +3.22% | 1,921,600 | 13兆8776億 | +6.43% | 36.65 | 6.26 |
| 07/08 | 42,110 | 42,330 | 41,950 | 42,250 | +0.36% | 1,076,000 | 13兆4448億 | +3.42% | 35.5 | 6.06 |
| 07/05 | 42,100 | 42,310 | 41,820 | 42,100 | +0.65% | 1,030,300 | 13兆3971億 | +3.19% | 35.38 | 6.04 |
| 07/04 | 41,820 | 42,090 | 41,540 | 41,830 | -0.29% | 1,088,500 | 13兆3111億 | +2.72% | 35.15 | 6 |
| 07/03 | 41,680 | 42,300 | 41,650 | 41,950 | +1.38% | 1,512,600 | 13兆3493億 | +3.24% | 35.25 | 6.02 |
| 07/02 | 40,240 | 41,380 | 40,230 | 41,380 | +2.12% | 1,367,900 | 13兆1679億 | +1.99% | 34.77 | 5.94 |
| 07/01 | 40,870 | 41,020 | 40,320 | 40,520 | -0.1% | 969,800 | 12兆8943億 | -0.08% | 34.05 | 5.81 |
| 06/28 | 40,410 | 40,840 | 40,310 | 40,560 | +0.17% | 1,307,500 | 12兆9070億 | -0.01% | 34.08 | 5.82 |
| 06/27 | 40,980 | 41,050 | 40,300 | 40,490 | -1.96% | 1,310,700 | 12兆8847億 | -0.16% | 34.03 | 5.81 |
| 06/26 | 40,810 | 41,600 | 40,620 | 41,300 | +1% | 1,151,800 | 13兆1425億 | +1.77% | 34.71 | 5.93 |
| 06/25 | 40,660 | 40,990 | 40,410 | 40,890 | +1.06% | 966,000 | 13兆120億 | +0.82% | 34.36 | 5.87 |
| 06/24 | 40,140 | 40,560 | 40,010 | 40,460 | +0.27% | 986,200 | 12兆8752億 | -0.29% | 34 | 5.8 |
| 06/21 | 39,780 | 40,520 | 39,780 | 40,350 | +1.36% | 1,263,900 | 12兆8402億 | -0.65% | 33.91 | 5.79 |
| 06/20 | 39,720 | 39,820 | 39,350 | 39,810 | -0.38% | 808,200 | 12兆6683億 | -2.04% | 33.45 | 5.71 |
| 06/19 | 39,870 | 40,120 | 39,790 | 39,960 | +0.28% | 861,900 | 12兆7161億 | -1.83% | 33.58 | 5.73 |
| 06/18 | 39,910 | 39,960 | 39,570 | 39,850 | +0.99% | 932,300 | 12兆6811億 | -2.17% | 33.49 | 5.72 |
| 06/17 | 39,990 | 40,020 | 39,220 | 39,460 | -2.33% | 1,107,400 | 12兆5569億 | -3.21% | 33.16 | 5.66 |
| 06/14 | 40,510 | 40,750 | 40,160 | 40,400 | -0.86% | 2,358,500 | 12兆8561億 | -1.02% | 33.95 | 5.8 |
| 06/13 | 41,070 | 41,390 | 40,630 | 40,750 | +0.17% | 1,201,400 | 12兆9675億 | -0.19% | 34.24 | 5.85 |
| 06/12 | 41,330 | 41,410 | 40,580 | 40,680 | -2.45% | 961,600 | 12兆9452億 | -0.35% | 34.18 | 5.84 |
| 06/11 | 41,320 | 41,860 | 41,270 | 41,700 | +0.51% | 793,300 | 13兆2698億 | +2.1% | 35.04 | 5.98 |
| 06/10 | 41,020 | 41,620 | 40,890 | 41,490 | +1% | 937,700 | 13兆2029億 | +1.54% | 34.87 | 5.95 |
| 06/07 | 40,640 | 41,090 | 40,540 | 41,080 | +0.71% | 687,000 | 13兆725億 | +0.6% | 34.52 | 5.89 |
| 06/06 | 41,260 | 41,400 | 40,570 | 40,790 | +0.12% | 840,200 | 12兆9802億 | -0.12% | 34.28 | 5.85 |
| 06/05 | 40,510 | 40,880 | 40,290 | 40,740 | +0.57% | 1,036,700 | 12兆9643億 | -0.31% | 34.24 | 5.84 |
| 06/04 | 40,370 | 40,510 | 40,090 | 40,510 | -1.03% | 1,281,100 | 12兆8911億 | -0.94% | 34.04 | 5.81 |
| 06/03 | 40,720 | 41,390 | 40,650 | 40,930 | +1.79% | 1,193,800 | 13兆247億 | -0.01% | 34.39 | 5.87 |
| 05/31 | 39,730 | 40,260 | 39,620 | 40,210 | +1.59% | 1,555,800 | 12兆7956億 | -1.98% | 33.79 | 5.77 |
| 05/30 | 39,960 | 40,030 | 39,140 | 39,580 | -2.08% | 1,569,000 | 12兆5951億 | -3.7% | 33.26 | 5.68 |
| 05/29 | 40,660 | 41,110 | 40,280 | 40,420 | -1.15% | 966,500 | 12兆8624億 | -1.83% | 33.97 | 5.8 |
| 05/28 | 40,930 | 41,310 | 40,810 | 40,890 | +0.15% | 673,500 | 13兆120億 | -0.7% | 34.36 | 5.87 |
| 05/27 | 40,470 | 40,830 | 40,400 | 40,830 | +1.29% | 770,500 | 12兆9929億 | -0.85% | 34.31 | 5.86 |
| 05/24 | 40,160 | 40,470 | 39,860 | 40,310 | -1.97% | 1,166,600 | 12兆8274億 | -2.1% | 33.87 | 5.78 |
| 05/23 | 40,720 | 41,140 | 40,640 | 41,120 | +1.08% | 782,000 | 13兆852億 | -0.19% | 34.55 | 5.9 |
| 05/22 | 41,120 | 41,120 | 40,550 | 40,680 | -1.86% | 969,500 | 12兆9452億 | -1.31% | 34.18 | 5.84 |
| 05/21 | 41,770 | 41,870 | 41,410 | 41,450 | +0.22% | 613,400 | 13兆1902億 | +0.42% | 34.83 | 5.95 |
| 05/20 | 41,030 | 41,880 | 40,840 | 41,360 | +0.85% | 1,148,000 | 13兆1616億 | -0.06% | 34.76 | 5.93 |
| 05/17 | 40,680 | 41,130 | 40,620 | 41,010 | -0.89% | 791,700 | 13兆502億 | -1.19% | 34.46 | 5.88 |
| 05/16 | 41,030 | 41,380 | 40,750 | 41,380 | +1.55% | 947,100 | 13兆1679億 | -0.66% | 34.77 | 5.94 |
| 05/15 | 41,120 | 41,430 | 40,600 | 40,750 | +0.12% | 1,092,700 | 12兆9675億 | -2.5% | 34.24 | 5.85 |
| 05/14 | 40,770 | 40,970 | 40,310 | 40,700 | +0.15% | 1,132,400 | 12兆9515億 | -2.94% | 34.2 | 5.84 |
| 05/13 | 40,570 | 40,750 | 40,320 | 40,640 | -0.2% | 754,900 | 12兆9325億 | -3.49% | 34.15 | 5.83 |
| 05/10 | 40,980 | 41,350 | 40,660 | 40,720 | +0.22% | 1,348,600 | 12兆9579億 | -3.74% | 34.22 | 5.84 |
| 05/09 | 41,150 | 41,240 | 40,580 | 40,630 | -1.29% | 767,600 | 12兆9293億 | -4.52% | 34.14 | 5.83 |
| 05/08 | 41,870 | 42,120 | 40,970 | 41,160 | -2.26% | 1,368,500 | 13兆979億 | -3.84% | 34.59 | 5.91 |
| 05/07 | 42,220 | 42,530 | 41,950 | 42,110 | +3.16% | 1,838,500 | 13兆4002億 | -2.17% | 35.39 | 6.04 |
| 05/02 | 40,630 | 41,080 | 40,610 | 40,820 | -0.9% | 1,139,600 | 12兆9897億 | -5.57% | 34.3 | 5.86 |
| 05/01 | 40,850 | 41,390 | 40,840 | 41,190 | -0.87% | 1,185,600 | 13兆1075億 | -5.25% | 34.61 | 5.91 |
| 04/30 | 41,880 | 42,290 | 41,430 | 41,550 | +0.39% | 1,316,200 | 13兆2220億 | -4.87% | 34.92 | 5.96 |
| 04/26 | 41,530 | 41,950 | 41,390 | 41,390 | -0.36% | 3,133,100 | 13兆1711億 | -5.72% | 34.78 | 5.94 |
| 04/25 | 42,170 | 42,200 | 41,440 | 41,540 | -3.57% | 1,597,300 | 13兆2188億 | -5.89% | 34.91 | 5.96 |
| 04/24 | 42,660 | 43,360 | 42,430 | 43,080 | +2.13% | 1,968,100 | 13兆7089億 | -2.87% | 36.2 | 6.18 |
| 04/23 | 41,890 | 42,230 | 41,650 | 42,180 | +1.76% | 1,745,700 | 13兆4225億 | -5.12% | 35.45 | 6.05 |
| 04/22 | 41,070 | 41,510 | 40,600 | 41,450 | +2.3% | 1,596,700 | 13兆1902億 | -7.09% | 34.83 | 5.95 |
| 04/19 | 40,560 | 40,890 | 40,120 | 40,520 | -1.05% | 1,837,500 | 12兆8943億 | -9.38% | 34.05 | 5.81 |
| 04/18 | 40,630 | 41,130 | 40,150 | 40,950 | +0.64% | 1,484,700 | 13兆311億 | -8.69% | 34.41 | 5.87 |
| 04/17 | 41,060 | 41,120 | 40,630 | 40,690 | -0.44% | 1,432,100 | 12兆9484億 | -9.45% | 34.19 | 5.84 |
| 04/16 | 40,700 | 41,020 | 40,490 | 40,870 | -1.8% | 1,458,600 | 13兆56億 | -9.28% | 34.34 | 5.86 |
| 04/15 | 41,720 | 41,760 | 41,250 | 41,620 | -1.28% | 1,770,400 | 13兆2443億 | -7.78% | 34.97 | 5.97 |
| 04/12 | 43,400 | 43,400 | 41,720 | 42,160 | -4.4% | 4,003,100 | 13兆4161億 | -6.73% | 35.43 | 6.05 |
| 04/11 | 43,660 | 44,210 | 43,560 | 44,100 | -0.59% | 1,341,400 | 14兆335億 | -2.55% | 37.06 | 6.33 |
| 04/10 | 44,230 | 44,460 | 43,880 | 44,360 | -1.11% | 1,569,200 | 14兆1162億 | -1.95% | 37.28 | 6.36 |
| 04/09 | 45,030 | 45,350 | 44,660 | 44,860 | +0.02% | 1,155,400 | 14兆2753億 | -0.84% | 37.7 | 6.44 |
| 04/08 | 44,860 | 45,370 | 44,480 | 44,850 | +1.56% | 1,145,300 | 14兆2722億 | -0.81% | 37.69 | 6.43 |
| 04/05 | 44,300 | 44,570 | 43,960 | 44,160 | -2.26% | 1,561,300 | 14兆526億 | -2.29% | 37.11 | 6.34 |
| 04/04 | 46,110 | 46,110 | 45,180 | 45,180 | -0.51% | 2,155,800 | 14兆3772億 | +0.05% | 37.97 | 6.48 |
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 |
| 最新 | 46,200 2024/8/28 | 1,160,400 | 14兆7018億 | |||