PBR
2018/02/16~2018/07/11
株価&PBR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 |
---|
2023 | 7/1, 株式分割 1→25 |
2020 | 1/1, 株式分割 1→2 |
2018 |
07/11 | 100 | 101 | 100 | 101 | +0.42% | 94,155,000 | 10兆5846億 | -1% | 12.39 | 1.14 |
07/10 | 102 | 102 | 100 | 101 | -0.51% | 130,360,000 | 10兆5406億 | -1.41% | 12.33 | 1.14 |
07/09 | 100 | 101 | 100 | 101 | +1.77% | 80,890,000 | 10兆5951億 | -1.86% | 12.4 | 1.14 |
07/06 | 101 | 101 | 99 | 99 | -0.98% | 139,655,000 | 10兆4106億 | -3.57% | 12.18 | 1.12 |
07/05 | 100 | 101 | 100 | 100 | -0.71% | 102,110,000 | 10兆5134億 | -2.62% | 12.3 | 1.13 |
07/04 | 100 | 101 | 99 | 101 | +2.45% | 107,345,000 | 10兆5888億 | -1.92% | 12.39 | 1.14 |
07/03 | 98 | 99 | 98 | 99 | +0.82% | 139,230,000 | 10兆3352億 | -4.27% | 12.09 | 1.12 |
07/02 | 100 | 100 | 98 | 98 | -2.9% | 145,710,000 | 10兆2513億 | -5.05% | 12 | 1.11 |
06/29 | 102 | 102 | 101 | 101 | -0.96% | 167,335,000 | 10兆5574億 | -2.21% | 12.35 | 1.14 |
06/28 | 103 | 103 | 102 | 102 | -2.19% | 162,280,000 | 10兆6601億 | -1.26% | 12.47 | 1.15 |
06/27 | 103 | 104 | 102 | 104 | +1.29% | 109,465,000 | 10兆8991億 | +0.95% | 12.75 | 1.18 |
06/26 | 103 | 103 | 101 | 103 | -0.08% | 92,045,000 | 10兆7607億 | -1.29% | 12.59 | 1.16 |
06/25 | 103 | 104 | 102 | 103 | -0.39% | 77,330,000 | 10兆7691億 | -1.21% | 12.6 | 1.16 |
06/22 | 103 | 103 | 102 | 103 | -0.71% | 100,030,000 | 10兆8111億 | -0.83% | 12.65 | 1.17 |
06/21 | 104 | 105 | 104 | 104 | -0.36% | 99,925,000 | 10兆8886億 | -0.12% | 12.74 | 1.18 |
06/20 | 103 | 104 | 103 | 104 | +0.97% | 104,820,000 | 10兆9285億 | +0.25% | 12.79 | 1.18 |
06/19 | 105 | 105 | 103 | 103 | -1.54% | 134,170,000 | 10兆8236億 | -0.71% | 12.67 | 1.17 |
06/18 | 105 | 105 | 104 | 105 | +0.15% | 100,575,000 | 10兆9934億 | +0.85% | 12.86 | 1.19 |
06/15 | 104 | 105 | 104 | 105 | +0.73% | 157,810,000 | 10兆9767億 | +0.69% | 12.84 | 1.18 |
06/14 | 104 | 104 | 103 | 104 | -0.69% | 97,380,000 | 10兆8970億 | -0.04% | 12.75 | 1.18 |
06/13 | 103 | 105 | 103 | 105 | +0.89% | 98,175,000 | 10兆9725億 | +0.65% | 12.84 | 1.18 |
06/12 | 104 | 105 | 103 | 104 | +0.27% | 98,695,000 | 10兆8760億 | -0.23% | 12.73 | 1.17 |
06/11 | 102 | 104 | 102 | 103 | +0.66% | 80,380,000 | 10兆8467億 | -1.45% | 12.69 | 1.17 |
06/08 | 102 | 104 | 102 | 103 | 0% | 180,700,000 | 10兆7754億 | -2.1% | 12.61 | 1.16 |
06/07 | 104 | 104 | 102 | 103 | -1.72% | 153,955,000 | 10兆7754億 | -2.1% | 12.61 | 1.16 |
06/06 | 105 | 105 | 104 | 105 | +0.67% | 131,415,000 | 10兆9641億 | -0.38% | 12.83 | 1.18 |
06/05 | 104 | 104 | 103 | 104 | +0.48% | 87,940,000 | 10兆8907億 | -1.05% | 12.74 | 1.18 |
06/04 | 103 | 104 | 103 | 103 | +1.39% | 85,080,000 | 10兆8383億 | -1.52% | 12.68 | 1.17 |
06/01 | 102 | 103 | 102 | 102 | -0.14% | 87,175,000 | 10兆6895億 | -2.88% | 12.51 | 1.15 |
05/31 | 102 | 103 | 102 | 102 | -0.93% | 214,815,000 | 10兆7041億 | -2.74% | 12.53 | 1.16 |
05/30 | 102 | 103 | 102 | 103 | +0.53% | 144,265,000 | 10兆8048億 | -1.83% | 12.64 | 1.17 |
05/29 | 102 | 103 | 102 | 103 | -0.1% | 78,145,000 | 10兆7482億 | -2.34% | 12.58 | 1.16 |
05/28 | 102 | 103 | 102 | 103 | -0.12% | 56,325,000 | 10兆7586億 | -2.25% | 12.59 | 1.16 |
05/25 | 102 | 103 | 102 | 103 | -0.62% | 145,710,000 | 10兆7712億 | -2.13% | 12.6 | 1.16 |
05/24 | 104 | 105 | 103 | 103 | -2.58% | 166,820,000 | 10兆8383億 | -1.52% | 12.68 | 1.17 |
05/23 | 106 | 108 | 106 | 106 | +0.61% | 151,710,000 | 11兆1255億 | +1.09% | 13.02 | 1.2 |
05/22 | 105 | 106 | 104 | 106 | -0.32% | 145,820,000 | 11兆584億 | +0.48% | 12.94 | 1.19 |
05/21 | 105 | 107 | 105 | 106 | -0.09% | 122,215,000 | 11兆941億 | +0.8% | 12.98 | 1.2 |
05/18 | 106 | 106 | 105 | 106 | +0.63% | 123,950,000 | 11兆1046億 | +1.87% | 12.99 | 1.2 |
05/17 | 106 | 107 | 105 | 105 | -1.42% | 173,480,000 | 11兆354億 | +1.23% | 12.91 | 1.19 |
05/16 | 108 | 108 | 107 | 107 | -1.64% | 145,040,000 | 11兆1947億 | +2.69% | 13.1 | 1.21 |
05/15 | 108 | 109 | 108 | 109 | +0.69% | 142,035,000 | 11兆3813億 | +4.4% | 13.32 | 1.23 |
05/14 | 107 | 108 | 106 | 108 | +1.53% | 139,120,000 | 11兆3037億 | +3.69% | 13.23 | 1.22 |
05/11 | 105 | 107 | 105 | 106 | +0.85% | 132,730,000 | 11兆1339億 | +2.13% | 13.03 | 1.2 |
05/10 | 106 | 106 | 105 | 105 | -0.13% | 101,945,000 | 11兆396億 | +2.25% | 12.92 | 1.19 |
05/09 | 105 | 106 | 105 | 105 | -0.21% | 145,135,000 | 11兆542億 | +2.39% | 12.93 | 1.19 |
05/08 | 105 | 106 | 105 | 106 | +0.86% | 151,005,000 | 11兆773億 | +2.6% | 12.96 | 1.2 |
05/07 | 103 | 105 | 103 | 105 | +1.16% | 167,160,000 | 10兆9830億 | +2.73% | 12.85 | 1.19 |
05/02 | 105 | 105 | 103 | 104 | -1.16% | 132,155,000 | 10兆8572億 | +1.55% | 12.7 | 1.17 |
05/01 | 104 | 105 | 103 | 105 | +0.67% | 154,010,000 | 10兆9851億 | +2.75% | 12.85 | 1.19 |
04/27 | 104 | 105 | 104 | 104 | +0.25% | 201,920,000 | 10兆9117億 | +2.06% | 12.77 | 1.18 |
04/26 | 104 | 104 | 103 | 104 | -0.27% | 162,740,000 | 10兆8844億 | +2.81% | 12.74 | 1.17 |
04/25 | 103 | 105 | 102 | 104 | +0.79% | 158,260,000 | 10兆9138億 | +3.09% | 12.77 | 1.18 |
04/24 | 103 | 104 | 103 | 103 | -0.15% | 133,690,000 | 10兆8278億 | +2.28% | 12.67 | 1.17 |
04/23 | 103 | 104 | 103 | 103 | +0.08% | 127,875,000 | 10兆8446億 | +2.44% | 12.69 | 1.17 |
04/20 | 104 | 104 | 103 | 103 | -0.08% | 117,815,000 | 10兆8362億 | +2.36% | 12.68 | 1.17 |
04/19 | 104 | 104 | 103 | 103 | +0.17% | 124,855,000 | 10兆8446億 | +2.44% | 12.69 | 1.17 |
04/18 | 103 | 104 | 103 | 103 | +1.16% | 152,295,000 | 10兆8257億 | +2.26% | 12.67 | 1.17 |
04/17 | 103 | 103 | 102 | 102 | -0.45% | 120,065,000 | 10兆7020億 | +2.1% | 12.52 | 1.16 |
04/16 | 102 | 103 | 102 | 103 | +1.08% | 153,320,000 | 10兆7503億 | +2.56% | 12.58 | 1.16 |
04/13 | 102 | 102 | 101 | 101 | -0.18% | 151,505,000 | 10兆6350億 | +1.46% | 12.44 | 1.15 |
04/12 | 101 | 103 | 101 | 102 | -0.51% | 147,855,000 | 10兆6538億 | +1.64% | 12.47 | 1.15 |
04/11 | 103 | 103 | 102 | 102 | -1.29% | 185,255,000 | 10兆7083億 | +2.16% | 12.53 | 1.16 |
04/10 | 104 | 105 | 103 | 104 | -0.46% | 195,060,000 | 10兆8488億 | +3.5% | 12.69 | 1.17 |
04/09 | 103 | 104 | 103 | 104 | +1.36% | 182,505,000 | 10兆8991億 | +3.98% | 12.75 | 1.18 |
04/06 | 102 | 103 | 102 | 103 | -0.04% | 184,220,000 | 10兆7524億 | +2.58% | 12.58 | 1.16 |
04/05 | 101 | 103 | 101 | 103 | +1.83% | 231,150,000 | 10兆7566億 | +2.62% | 12.59 | 1.16 |
04/04 | 100 | 101 | 100 | 101 | +1.14% | 191,010,000 | 10兆5637億 | +1.8% | 12.36 | 1.14 |
04/03 | 99 | 100 | 98 | 100 | +0.5% | 149,490,000 | 10兆4442億 | +0.65% | 12.22 | 1.13 |
04/02 | 98 | 100 | 98 | 99 | +1.16% | 145,215,000 | 10兆3918億 | +0.14% | 12.16 | 1.12 |
03/30 | 98 | 98 | 98 | 98 | -0.04% | 168,515,000 | 10兆2723億 | -1.01% | 11.44 | 1.13 |
03/29 | 98 | 98 | 98 | 98 | +0.04% | 192,615,000 | 10兆2765億 | -0.97% | 11.44 | 1.14 |
03/28 | 96 | 98 | 96 | 98 | -0.41% | 193,655,000 | 10兆2723億 | -1.01% | 11.44 | 1.13 |
03/27 | 98 | 98 | 97 | 98 | +0.76% | 208,010,000 | 10兆3142億 | -0.61% | 11.49 | 1.14 |
03/26 | 96 | 98 | 96 | 98 | +0.06% | 188,915,000 | 10兆2366億 | -1.35% | 11.4 | 1.13 |
03/23 | 98 | 99 | 97 | 98 | -2.54% | 264,735,000 | 10兆2304億 | -1.41% | 11.39 | 1.13 |
03/22 | 100 | 100 | 100 | 100 | -0.71% | 217,935,000 | 10兆4966億 | +1.15% | 11.69 | 1.16 |
03/20 | 100 | 101 | 99 | 101 | +0.82% | 154,505,000 | 10兆5721億 | +2.92% | 11.77 | 1.17 |
03/19 | 100 | 101 | 100 | 100 | -0.52% | 128,215,000 | 10兆4861億 | +2.08% | 11.68 | 1.16 |
03/16 | 100 | 101 | 100 | 101 | +0.56% | 213,280,000 | 10兆5406億 | +2.61% | 11.74 | 1.16 |
03/15 | 100 | 101 | 100 | 100 | +0.08% | 195,155,000 | 10兆4819億 | +2.04% | 11.67 | 1.16 |
03/14 | 99 | 100 | 99 | 100 | -0.28% | 190,270,000 | 10兆4735億 | +1.96% | 11.66 | 1.16 |
03/13 | 100 | 101 | 100 | 100 | -0.1% | 213,875,000 | 10兆5029億 | +2.24% | 11.7 | 1.16 |
03/12 | 101 | 101 | 100 | 100 | +0.4% | 196,625,000 | 10兆5134億 | +2.35% | 11.71 | 1.16 |
03/09 | 100 | 100 | 99 | 100 | +0.3% | 263,570,000 | 10兆4714億 | +1.94% | 11.66 | 1.16 |
03/08 | 101 | 101 | 100 | 100 | -0.8% | 184,285,000 | 10兆4400億 | +0.61% | 11.63 | 1.15 |
03/07 | 100 | 101 | 100 | 100 | +0.3% | 158,415,000 | 10兆5239億 | +1.41% | 11.72 | 1.16 |
03/06 | 101 | 102 | 100 | 100 | +0.46% | 192,295,000 | 10兆4924億 | +1.11% | 11.69 | 1.16 |
03/05 | 98 | 100 | 98 | 100 | +1.61% | 237,890,000 | 10兆4442億 | +0.65% | 11.63 | 1.15 |
03/02 | 98 | 99 | 97 | 98 | -0.85% | 171,035,000 | 10兆2786億 | -0.95% | 11.45 | 1.14 |
03/01 | 99 | 100 | 99 | 99 | -0.74% | 167,090,000 | 10兆3666億 | -1.1% | 11.55 | 1.15 |
02/28 | 101 | 101 | 100 | 100 | -0.72% | 193,680,000 | 10兆4442億 | -0.36% | 11.63 | 1.15 |
02/27 | 101 | 101 | 100 | 100 | +0.84% | 171,805,000 | 10兆5197億 | +0.36% | 11.72 | 1.16 |
02/26 | 98 | 100 | 98 | 100 | +1.68% | 145,935,000 | 10兆4316億 | -0.48% | 11.62 | 1.15 |
02/23 | 98 | 98 | 96 | 98 | +0.39% | 199,365,000 | 10兆2597億 | -2.12% | 11.43 | 1.13 |
02/22 | 96 | 98 | 96 | 98 | +2.55% | 306,920,000 | 10兆2199億 | -3.47% | 11.38 | 1.13 |
02/21 | 96 | 96 | 95 | 95 | -0.86% | 149,575,000 | 9兆9662億 | -5.86% | 11.1 | 1.1 |
02/20 | 96 | 96 | 95 | 96 | -0.25% | 129,350,000 | 10兆522億 | -5.05% | 11.19 | 1.11 |
02/19 | 96 | 96 | 95 | 96 | +2.23% | 186,020,000 | 10兆773億 | -5.75% | 11.22 | 1.11 |
02/16 | 93 | 94 | 93 | 94 | +1.01% | 218,160,000 | 9兆8572億 | -7.8% | 10.98 | 1.09 |