PBR
2018/07/25~2018/12/17
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 |
12/17 | 94 | 95 | 94 | 95 | +0.66% | 186,565,000 | 9兆2195億 | +1.66% | 10.05 | 0.93 |
12/14 | 94 | 95 | 94 | 94 | -0.02% | 237,785,000 | 9兆1590億 | +2.09% | 9.99 | 0.92 |
12/13 | 94 | 95 | 93 | 94 | +0.36% | 185,225,000 | 9兆1610億 | +2.11% | 9.99 | 0.92 |
12/12 | 95 | 95 | 94 | 94 | -0.43% | 240,915,000 | 9兆1278億 | +1.74% | 9.95 | 0.92 |
12/11 | 94 | 94 | 92 | 94 | +2.29% | 242,765,000 | 9兆1668億 | +2.17% | 10 | 0.92 |
12/10 | 91 | 92 | 91 | 92 | -0.09% | 153,420,000 | 8兆9620億 | +0.99% | 9.77 | 0.9 |
12/07 | 91 | 93 | 91 | 92 | +1.46% | 281,955,000 | 8兆9698億 | +1.08% | 9.78 | 0.9 |
12/06 | 90 | 91 | 90 | 91 | -0.13% | 208,700,000 | 8兆8411億 | -0.37% | 9.64 | 0.89 |
12/05 | 88 | 91 | 88 | 91 | +0.44% | 217,655,000 | 8兆8528億 | -0.24% | 9.65 | 0.89 |
12/04 | 93 | 93 | 90 | 90 | -2.71% | 293,270,000 | 8兆8138億 | -0.68% | 9.61 | 0.89 |
12/03 | 95 | 95 | 93 | 93 | -0.75% | 179,525,000 | 9兆595億 | +2.09% | 9.88 | 0.91 |
11/30 | 91 | 94 | 91 | 94 | +1.74% | 322,685,000 | 9兆1278億 | +2.86% | 9.95 | 0.92 |
11/29 | 94 | 94 | 92 | 92 | -3.06% | 290,365,000 | 8兆9718億 | 0% | 9.78 | 0.9 |
11/28 | 95 | 95 | 95 | 95 | +1.15% | 226,755,000 | 9兆2546億 | +3.15% | 10.09 | 0.93 |
11/27 | 95 | 95 | 94 | 94 | -0.19% | 188,825,000 | 9兆1493億 | +1.98% | 9.98 | 0.92 |
11/26 | 94 | 95 | 94 | 94 | -0.11% | 179,020,000 | 9兆1668億 | +2.17% | 10 | 0.92 |
11/22 | 92 | 94 | 92 | 94 | +1.84% | 159,675,000 | 9兆1766億 | +2.28% | 10.01 | 0.92 |
11/21 | 92 | 93 | 92 | 92 | -0.75% | 173,305,000 | 9兆108億 | -0.65% | 9.83 | 0.91 |
11/20 | 91 | 93 | 91 | 93 | +1.5% | 162,270,000 | 9兆790億 | +0.11% | 9.9 | 0.91 |
11/19 | 92 | 92 | 91 | 92 | -0.17% | 142,775,000 | 8兆9445億 | -1.38% | 9.75 | 0.9 |
11/16 | 92 | 92 | 91 | 92 | +0.57% | 184,340,000 | 8兆9601億 | -1.2% | 9.77 | 0.9 |
11/15 | 90 | 92 | 90 | 91 | +1.92% | 227,725,000 | 8兆9094億 | -2.81% | 9.72 | 0.9 |
11/14 | 89 | 90 | 89 | 90 | -0.69% | 200,935,000 | 8兆7416億 | -4.64% | 9.53 | 0.88 |
11/13 | 91 | 91 | 90 | 90 | -1.31% | 220,315,000 | 8兆8021億 | -3.98% | 9.6 | 0.89 |
11/12 | 91 | 92 | 91 | 91 | +0.86% | 255,395,000 | 8兆9191億 | -3.73% | 9.73 | 0.9 |
11/09 | 91 | 92 | 90 | 91 | -0.68% | 165,710,000 | 8兆8430億 | -4.55% | 9.64 | 0.89 |
11/08 | 91 | 92 | 90 | 91 | +1.53% | 267,795,000 | 8兆9035億 | -4.9% | 9.71 | 0.9 |
11/07 | 90 | 92 | 89 | 90 | +4.85% | 583,340,000 | 8兆7689億 | -6.33% | 9.56 | 0.88 |
11/06 | 84 | 86 | 84 | 86 | +1.49% | 226,970,000 | 8兆3632億 | -10.67% | 9.12 | 0.84 |
11/05 | 86 | 86 | 84 | 85 | -2.2% | 234,100,000 | 8兆2404億 | -12.89% | 8.99 | 0.83 |
11/02 | 83 | 87 | 83 | 86 | +6.67% | 398,000,000 | 8兆4257億 | -11.84% | 9.19 | 0.85 |
11/01 | 86 | 86 | 81 | 81 | -14.74% | 733,540,000 | 7兆8990億 | -18.18% | 8.61 | 0.79 |
10/31 | 94 | 95 | 94 | 95 | +1.06% | 271,110,000 | 9兆2643億 | -5% | 10.1 | 0.93 |
10/30 | 94 | 95 | 94 | 94 | -2.63% | 531,295,000 | 9兆1668億 | -6% | 10 | 0.92 |
10/29 | 98 | 98 | 97 | 97 | -1.29% | 148,740,000 | 9兆4145億 | -3.46% | 10.27 | 0.95 |
10/26 | 97 | 98 | 96 | 98 | +1.56% | 197,325,000 | 9兆5374億 | -3.17% | 10.4 | 0.96 |
10/25 | 96 | 98 | 96 | 96 | -0.66% | 182,015,000 | 9兆3911億 | -4.65% | 10.24 | 0.94 |
10/24 | 97 | 98 | 97 | 97 | +0.35% | 196,850,000 | 9兆4535億 | -4.02% | 10.31 | 0.95 |
10/23 | 99 | 99 | 96 | 97 | -2.9% | 169,185,000 | 9兆4204億 | -4.36% | 10.27 | 0.95 |
10/22 | 99 | 100 | 99 | 99 | -0.42% | 120,515,000 | 9兆7012億 | -1.5% | 10.58 | 0.98 |
10/19 | 101 | 101 | 99 | 100 | -1.85% | 174,975,000 | 9兆7422億 | -1.09% | 10.62 | 0.98 |
10/18 | 102 | 102 | 100 | 102 | -0.1% | 173,590,000 | 9兆9255億 | +0.77% | 10.82 | 1 |
10/17 | 101 | 102 | 100 | 102 | +2.06% | 165,715,000 | 9兆9353億 | +0.87% | 10.83 | 1 |
10/16 | 96 | 100 | 96 | 100 | +4.5% | 225,145,000 | 9兆7344億 | -1.17% | 10.62 | 0.98 |
10/15 | 97 | 97 | 95 | 96 | -2.31% | 165,700,000 | 9兆3150億 | -4.48% | 10.16 | 0.94 |
10/12 | 98 | 99 | 97 | 98 | -0.45% | 164,630,000 | 9兆5354億 | -2.22% | 10.4 | 0.96 |
10/11 | 98 | 99 | 97 | 98 | -1.66% | 174,145,000 | 9兆5783億 | -1.78% | 10.45 | 0.96 |
10/10 | 100 | 101 | 100 | 100 | +0.16% | 145,885,000 | 9兆7402億 | -1.11% | 10.62 | 0.98 |
10/09 | 101 | 101 | 99 | 100 | -1.5% | 177,215,000 | 9兆7246億 | -0.28% | 10.61 | 0.98 |
10/05 | 100 | 102 | 100 | 101 | +0.38% | 146,310,000 | 9兆8728億 | +1.24% | 10.77 | 0.99 |
10/04 | 104 | 104 | 101 | 101 | -1.21% | 153,675,000 | 9兆8358億 | +0.86% | 10.73 | 0.99 |
10/03 | 104 | 104 | 102 | 102 | -1.22% | 118,220,000 | 9兆9567億 | +2.1% | 10.86 | 1 |
10/02 | 104 | 104 | 103 | 103 | +0.08% | 130,775,000 | 10兆796億 | +3.36% | 10.99 | 1.01 |
10/01 | 102 | 104 | 102 | 103 | +0.62% | 113,290,000 | 10兆8257億 | +3.28% | 12.67 | 1.17 |
09/28 | 104 | 105 | 103 | 103 | -0.89% | 223,135,000 | 10兆7586億 | +2.64% | 12.59 | 1.16 |
09/27 | 105 | 106 | 104 | 104 | -1.33% | 110,090,000 | 10兆8551億 | +3.56% | 12.7 | 1.17 |
09/26 | 104 | 105 | 103 | 105 | -0.72% | 150,470,000 | 11兆18億 | +4.96% | 12.87 | 1.19 |
09/25 | 105 | 106 | 104 | 106 | +1.52% | 203,810,000 | 11兆815億 | +5.72% | 12.97 | 1.2 |
09/21 | 103 | 104 | 103 | 104 | +1.42% | 218,155,000 | 10兆9159億 | +4.14% | 12.77 | 1.18 |
09/20 | 103 | 103 | 102 | 103 | -0.39% | 163,725,000 | 10兆7628億 | +2.68% | 12.59 | 1.16 |
09/19 | 104 | 104 | 103 | 103 | +0.12% | 142,830,000 | 10兆8048億 | +3.08% | 12.64 | 1.17 |
09/18 | 99 | 103 | 99 | 103 | +3.6% | 211,140,000 | 10兆7922億 | +2.96% | 12.63 | 1.16 |
09/14 | 99 | 100 | 99 | 99 | +0.16% | 203,165,000 | 10兆4169億 | -0.62% | 12.19 | 1.12 |
09/13 | 98 | 99 | 98 | 99 | +1.47% | 121,075,000 | 10兆4002億 | -0.78% | 12.17 | 1.12 |
09/12 | 98 | 98 | 97 | 98 | +0.45% | 104,260,000 | 10兆2492億 | -2.22% | 11.99 | 1.11 |
09/11 | 97 | 98 | 96 | 97 | +0.79% | 141,870,000 | 10兆2031億 | -3.62% | 11.94 | 1.1 |
09/10 | 94 | 97 | 94 | 97 | +2.35% | 164,475,000 | 10兆1234億 | -4.38% | 11.85 | 1.09 |
09/07 | 95 | 95 | 94 | 94 | -0.08% | 208,900,000 | 9兆8907億 | -6.57% | 11.57 | 1.07 |
09/06 | 95 | 95 | 94 | 94 | -1.48% | 183,795,000 | 9兆8991億 | -7.41% | 11.58 | 1.07 |
09/05 | 97 | 97 | 96 | 96 | -2.96% | 233,865,000 | 10兆480億 | -6.02% | 11.76 | 1.08 |
09/04 | 100 | 100 | 99 | 99 | -0.16% | 74,930,000 | 10兆3540億 | -3.16% | 12.12 | 1.12 |
09/03 | 98 | 100 | 98 | 99 | -0.06% | 85,665,000 | 10兆3708億 | -3.94% | 12.14 | 1.12 |
08/31 | 99 | 99 | 98 | 99 | -0.82% | 190,410,000 | 10兆3771億 | -3.88% | 12.14 | 1.12 |
08/30 | 100 | 100 | 99 | 100 | -0.12% | 259,955,000 | 10兆4631億 | -3.09% | 12.24 | 1.13 |
08/29 | 101 | 101 | 100 | 100 | -0.3% | 128,170,000 | 10兆4756億 | -2.97% | 12.26 | 1.13 |
08/28 | 99 | 101 | 99 | 100 | +0.4% | 149,740,000 | 10兆5071億 | -2.68% | 12.29 | 1.13 |
08/27 | 100 | 101 | 99 | 100 | -0.81% | 134,710,000 | 10兆4652億 | -3.07% | 12.25 | 1.13 |
08/24 | 99 | 101 | 99 | 101 | +1.76% | 131,725,000 | 10兆5511億 | -2.27% | 12.35 | 1.14 |
08/23 | 97 | 99 | 97 | 99 | +1.02% | 134,075,000 | 10兆3687億 | -3.96% | 12.13 | 1.12 |
08/22 | 97 | 99 | 97 | 98 | -2.12% | 277,485,000 | 10兆2639億 | -4.93% | 12.01 | 1.11 |
08/21 | 103 | 103 | 99 | 100 | -2.7% | 179,870,000 | 10兆4861億 | -3.81% | 12.27 | 1.13 |
08/20 | 103 | 104 | 103 | 103 | -1.32% | 88,845,000 | 10兆7775億 | -1.13% | 12.61 | 1.16 |
08/17 | 105 | 105 | 104 | 104 | -0.5% | 103,275,000 | 10兆9222億 | +0.19% | 12.78 | 1.18 |
08/16 | 106 | 106 | 104 | 105 | -2% | 156,615,000 | 10兆9767億 | +0.69% | 12.84 | 1.18 |
08/15 | 106 | 107 | 106 | 107 | +1.39% | 152,930,000 | 11兆2010億 | +3.75% | 13.11 | 1.21 |
08/14 | 103 | 105 | 103 | 105 | +2.71% | 121,285,000 | 11兆479億 | +2.33% | 12.93 | 1.19 |
08/13 | 104 | 104 | 102 | 103 | -3.02% | 136,025,000 | 10兆7566億 | -0.37% | 12.59 | 1.16 |
08/10 | 108 | 108 | 106 | 106 | -2.04% | 127,040,000 | 11兆920億 | +2.74% | 12.98 | 1.2 |
08/09 | 108 | 108 | 107 | 108 | -0.64% | 133,965,000 | 11兆3226億 | +4.87% | 13.25 | 1.22 |
08/08 | 105 | 109 | 105 | 109 | +3.56% | 274,975,000 | 11兆3960億 | +6.59% | 13.33 | 1.23 |
08/07 | 104 | 105 | 103 | 105 | +1.31% | 110,630,000 | 11兆39億 | +2.92% | 12.88 | 1.19 |
08/06 | 104 | 105 | 103 | 104 | +0.02% | 96,995,000 | 10兆8614億 | +1.59% | 12.71 | 1.17 |
08/03 | 104 | 104 | 103 | 104 | +1.21% | 113,460,000 | 10兆8593億 | +1.57% | 12.71 | 1.17 |
08/02 | 104 | 104 | 102 | 102 | -1.08% | 110,625,000 | 10兆7293億 | +0.35% | 12.55 | 1.16 |
08/01 | 104 | 104 | 103 | 103 | +0.12% | 97,760,000 | 10兆8467億 | +1.45% | 12.69 | 1.17 |
07/31 | 103 | 104 | 102 | 103 | +1% | 150,830,000 | 10兆8341億 | +1.33% | 12.68 | 1.17 |
07/30 | 103 | 103 | 102 | 102 | 0% | 67,260,000 | 10兆7272億 | +0.33% | 12.55 | 1.16 |
07/27 | 103 | 103 | 102 | 102 | +0.06% | 83,355,000 | 10兆7272億 | +0.33% | 12.55 | 1.16 |
07/26 | 102 | 103 | 101 | 102 | +1.19% | 104,500,000 | 10兆7209億 | +0.27% | 12.54 | 1.16 |
07/25 | 100 | 102 | 100 | 101 | +0.08% | 92,705,000 | 10兆5951億 | -0.9% | 12.4 | 1.14 |