PBR
2019/02/06~2019/07/05
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 |
2019 |
07/05 | 103 | 104 | 103 | 104 | +0.21% | 117,635,000 | 10兆1322億 | +3.9% | 11.04 | 1.04 |
07/04 | 102 | 104 | 102 | 104 | +1.49% | 126,685,000 | 10兆1108億 | +3.68% | 11.02 | 1.04 |
07/03 | 101 | 103 | 101 | 102 | +0.51% | 149,670,000 | 9兆9626億 | +2.16% | 10.86 | 1.02 |
07/02 | 102 | 103 | 102 | 102 | -1.07% | 181,020,000 | 9兆9119億 | +1.64% | 10.8 | 1.02 |
07/01 | 101 | 103 | 101 | 103 | +2.39% | 177,050,000 | 10兆191億 | +2.74% | 10.92 | 1.03 |
06/28 | 101 | 101 | 100 | 100 | -0.22% | 193,455,000 | 9兆7851億 | +0.34% | 10.66 | 1.01 |
06/27 | 98 | 101 | 98 | 101 | +2.13% | 204,975,000 | 9兆8065億 | +1.58% | 10.69 | 1.01 |
06/26 | 99 | 99 | 98 | 98 | -1.4% | 172,055,000 | 9兆6017億 | -0.55% | 10.46 | 0.99 |
06/25 | 100 | 101 | 100 | 100 | +0.08% | 88,185,000 | 9兆7383億 | +0.87% | 10.61 | 1 |
06/24 | 100 | 100 | 100 | 100 | -0.28% | 71,975,000 | 9兆7305億 | +0.79% | 10.6 | 1 |
06/21 | 101 | 101 | 100 | 100 | -0.6% | 216,235,000 | 9兆7578億 | +1.07% | 10.63 | 1 |
06/20 | 100 | 101 | 100 | 101 | +0.06% | 159,185,000 | 9兆8163億 | +1.68% | 10.7 | 1.01 |
06/19 | 100 | 101 | 100 | 101 | +0.3% | 200,965,000 | 9兆8104億 | +1.62% | 10.69 | 1.01 |
06/18 | 102 | 102 | 100 | 100 | -0.5% | 177,155,000 | 9兆7812億 | +1.31% | 10.66 | 1.01 |
06/17 | 100 | 102 | 100 | 101 | 0% | 153,460,000 | 9兆8299億 | +1.82% | 10.71 | 1.01 |
06/14 | 100 | 101 | 100 | 101 | +0.82% | 171,580,000 | 9兆8299億 | +2.86% | 10.71 | 1.01 |
06/13 | 101 | 101 | 100 | 100 | -0.93% | 185,560,000 | 9兆7500億 | +2.02% | 10.62 | 1 |
06/12 | 100 | 101 | 100 | 101 | +0.4% | 207,195,000 | 9兆8416億 | +2.98% | 10.72 | 1.01 |
06/11 | 99 | 101 | 99 | 101 | +1.7% | 195,610,000 | 9兆8026億 | +2.57% | 10.68 | 1.01 |
06/10 | 99 | 99 | 99 | 99 | -0.5% | 176,705,000 | 9兆6388億 | +0.86% | 10.5 | 0.99 |
06/07 | 100 | 100 | 99 | 99 | -0.22% | 137,790,000 | 9兆6876億 | +2.41% | 10.56 | 1 |
06/06 | 99 | 101 | 99 | 100 | +0.73% | 196,695,000 | 9兆7090億 | +2.64% | 10.58 | 1 |
06/05 | 98 | 99 | 97 | 99 | +1.71% | 194,020,000 | 9兆6388億 | +1.9% | 10.5 | 0.99 |
06/04 | 98 | 98 | 97 | 97 | -0.74% | 205,250,000 | 9兆4769億 | +1.23% | 10.33 | 0.97 |
06/03 | 96 | 98 | 96 | 98 | +0.6% | 141,470,000 | 9兆5471億 | +1.98% | 10.4 | 0.98 |
05/31 | 99 | 99 | 97 | 97 | -1.2% | 203,220,000 | 9兆4906億 | +1.37% | 10.34 | 0.98 |
05/30 | 98 | 99 | 98 | 99 | +0.1% | 147,780,000 | 9兆6056億 | +2.6% | 10.47 | 0.99 |
05/29 | 99 | 99 | 98 | 98 | -0.63% | 158,950,000 | 9兆5959億 | +3.58% | 10.46 | 0.99 |
05/28 | 99 | 100 | 98 | 99 | -0.1% | 222,285,000 | 9兆6564億 | +4.23% | 10.52 | 0.99 |
05/27 | 98 | 99 | 98 | 99 | +1.2% | 125,255,000 | 9兆6661億 | +4.34% | 10.53 | 0.99 |
05/24 | 97 | 98 | 97 | 98 | -0.18% | 188,510,000 | 9兆5510億 | +3.09% | 10.41 | 0.98 |
05/23 | 98 | 99 | 98 | 98 | -0.57% | 158,550,000 | 9兆5686億 | +3.28% | 10.43 | 0.98 |
05/22 | 98 | 99 | 97 | 99 | +0.53% | 222,240,000 | 9兆6232億 | +4.98% | 10.49 | 0.99 |
05/21 | 100 | 100 | 98 | 98 | -1.03% | 233,255,000 | 9兆5725億 | +4.43% | 10.43 | 0.98 |
05/20 | 99 | 99 | 98 | 99 | +1.41% | 152,970,000 | 9兆6720億 | +5.51% | 10.54 | 0.99 |
05/17 | 96 | 99 | 96 | 98 | +1.88% | 206,540,000 | 9兆5374億 | +5.16% | 10.39 | 0.98 |
05/16 | 97 | 97 | 96 | 96 | -1.11% | 272,030,000 | 9兆3618億 | +3.23% | 10.2 | 0.96 |
05/15 | 97 | 97 | 96 | 97 | -0.33% | 253,860,000 | 9兆4672億 | +4.39% | 10.32 | 0.97 |
05/14 | 96 | 97 | 96 | 97 | +1.99% | 368,180,000 | 9兆4984億 | +4.73% | 10.35 | 0.98 |
05/13 | 94 | 96 | 93 | 96 | +0.63% | 180,610,000 | 9兆3131億 | +2.69% | 10.15 | 0.96 |
05/10 | 94 | 95 | 94 | 95 | +0.64% | 198,735,000 | 9兆2546億 | +2.04% | 10.08 | 0.95 |
05/09 | 94 | 95 | 93 | 94 | +0.21% | 206,115,000 | 9兆1961億 | +1.4% | 10.02 | 0.95 |
05/08 | 94 | 95 | 93 | 94 | -0.99% | 225,005,000 | 9兆1766億 | +1.18% | 10 | 0.94 |
05/07 | 92 | 95 | 92 | 95 | +2.95% | 239,260,000 | 9兆2682億 | +2.19% | 10.1 | 0.95 |
04/26 | 91 | 93 | 91 | 92 | +0.04% | 183,555,000 | 9兆30億 | -0.73% | 9.81 | 0.93 |
04/25 | 92 | 93 | 92 | 92 | +1.32% | 125,055,000 | 8兆9991億 | -0.77% | 9.81 | 0.93 |
04/24 | 92 | 93 | 91 | 91 | -0.65% | 157,590,000 | 8兆8820億 | -2.06% | 9.68 | 0.91 |
04/23 | 91 | 92 | 91 | 92 | +0.2% | 120,570,000 | 8兆9406億 | -1.42% | 9.74 | 0.92 |
04/22 | 91 | 92 | 91 | 92 | -0.24% | 90,395,000 | 8兆9230億 | -2.66% | 9.72 | 0.92 |
04/19 | 93 | 93 | 92 | 92 | -1.8% | 89,260,000 | 8兆9445億 | -2.43% | 9.75 | 0.92 |
04/18 | 93 | 94 | 93 | 93 | +0.69% | 133,840,000 | 9兆1083億 | -0.64% | 9.92 | 0.94 |
04/17 | 95 | 95 | 92 | 93 | -1.07% | 161,995,000 | 9兆459億 | -1.32% | 9.86 | 0.93 |
04/16 | 94 | 95 | 93 | 94 | +1.52% | 178,605,000 | 9兆1434億 | -0.26% | 9.96 | 0.94 |
04/15 | 93 | 93 | 92 | 92 | +0.9% | 123,310,000 | 9兆69億 | -1.74% | 9.81 | 0.93 |
04/12 | 92 | 92 | 91 | 92 | -0.61% | 121,955,000 | 8兆9269億 | -2.62% | 9.73 | 0.92 |
04/11 | 92 | 92 | 91 | 92 | +0.94% | 128,260,000 | 8兆9815億 | -2.02% | 9.79 | 0.92 |
04/10 | 91 | 92 | 91 | 91 | -0.35% | 122,855,000 | 8兆8976億 | -3.96% | 9.69 | 0.92 |
04/09 | 92 | 92 | 91 | 92 | -0.48% | 142,360,000 | 8兆9289億 | -3.62% | 9.73 | 0.92 |
04/08 | 93 | 93 | 92 | 92 | -1.56% | 154,920,000 | 8兆9718億 | -3.16% | 9.78 | 0.92 |
04/05 | 94 | 94 | 93 | 93 | -0.26% | 100,635,000 | 9兆1141億 | -1.62% | 9.93 | 0.94 |
04/04 | 94 | 94 | 94 | 94 | +0.19% | 101,430,000 | 9兆1375億 | -1.37% | 9.96 | 0.94 |
04/03 | 94 | 94 | 93 | 94 | +0.34% | 131,345,000 | 9兆1200億 | -1.56% | 9.94 | 0.94 |
04/02 | 96 | 96 | 93 | 93 | -2% | 136,415,000 | 9兆888億 | -1.89% | 9.9 | 0.93 |
04/01 | 95 | 96 | 95 | 95 | +1.11% | 165,975,000 | 9兆2741億 | +0.11% | 10.1 | 0.95 |
03/29 | 95 | 95 | 94 | 94 | +1.1% | 146,750,000 | 9兆1727億 | -0.99% | 10 | 0.92 |
03/28 | 95 | 95 | 93 | 93 | -2.62% | 191,520,000 | 9兆732億 | -2.06% | 9.89 | 0.91 |
03/27 | 96 | 96 | 95 | 96 | -1.83% | 136,375,000 | 9兆3170億 | +0.57% | 10.16 | 0.94 |
03/26 | 96 | 98 | 96 | 97 | +2.23% | 228,295,000 | 9兆4906億 | +2.44% | 10.35 | 0.95 |
03/25 | 95 | 96 | 95 | 95 | -1.12% | 129,745,000 | 9兆2838億 | +0.21% | 10.12 | 0.93 |
03/22 | 96 | 97 | 95 | 96 | +0.75% | 155,625,000 | 9兆3891億 | +1.35% | 10.24 | 0.94 |
03/20 | 96 | 97 | 95 | 96 | -0.31% | 120,040,000 | 9兆3189億 | +0.59% | 10.16 | 0.94 |
03/19 | 96 | 96 | 95 | 96 | -0.17% | 103,005,000 | 9兆3482億 | +0.91% | 10.19 | 0.94 |
03/18 | 97 | 97 | 96 | 96 | +0.13% | 139,905,000 | 9兆3638億 | +1.07% | 10.21 | 0.94 |
03/15 | 96 | 96 | 96 | 96 | +0.59% | 220,765,000 | 9兆3521億 | +2.02% | 10.2 | 0.94 |
03/14 | 96 | 97 | 95 | 95 | +0.61% | 145,950,000 | 9兆2975億 | +1.43% | 10.14 | 0.94 |
03/13 | 95 | 96 | 94 | 95 | -1.06% | 125,575,000 | 9兆2409億 | +0.81% | 10.08 | 0.93 |
03/12 | 95 | 96 | 95 | 96 | +1.08% | 130,145,000 | 9兆3404億 | +1.89% | 10.19 | 0.94 |
03/11 | 94 | 95 | 94 | 95 | +0.68% | 112,670,000 | 9兆2409億 | +0.81% | 10.08 | 0.93 |
03/08 | 95 | 95 | 94 | 94 | -0.82% | 201,655,000 | 9兆1785億 | +0.13% | 10.01 | 0.92 |
03/07 | 95 | 95 | 94 | 95 | +0.4% | 157,760,000 | 9兆2546億 | +0.96% | 10.09 | 0.93 |
03/06 | 96 | 96 | 94 | 95 | -1.5% | 166,040,000 | 9兆2175億 | +0.55% | 10.05 | 0.93 |
03/05 | 95 | 96 | 95 | 96 | +0.1% | 119,125,000 | 9兆3579億 | +2.09% | 10.21 | 0.94 |
03/04 | 97 | 97 | 95 | 96 | +0.17% | 99,820,000 | 9兆3482億 | +1.98% | 10.19 | 0.94 |
03/01 | 96 | 96 | 95 | 96 | -0.33% | 149,415,000 | 9兆3326億 | +1.81% | 10.18 | 0.94 |
02/28 | 97 | 97 | 96 | 96 | -0.68% | 396,005,000 | 9兆3638億 | +2.15% | 10.21 | 0.94 |
02/27 | 96 | 97 | 95 | 97 | +1.02% | 215,580,000 | 9兆4282億 | +3.96% | 10.28 | 0.95 |
02/26 | 95 | 96 | 95 | 96 | +0.13% | 135,940,000 | 9兆3326億 | +2.9% | 10.18 | 0.94 |
02/25 | 95 | 96 | 94 | 96 | +1.64% | 169,675,000 | 9兆3209億 | +2.77% | 10.16 | 0.94 |
02/22 | 93 | 94 | 93 | 94 | +0.26% | 111,675,000 | 9兆1707億 | +1.12% | 10 | 0.92 |
02/21 | 93 | 94 | 92 | 94 | -0.17% | 158,300,000 | 9兆1473億 | +0.86% | 9.98 | 0.92 |
02/20 | 94 | 94 | 93 | 94 | +0.6% | 122,265,000 | 9兆1629億 | +1.03% | 9.99 | 0.92 |
02/19 | 93 | 93 | 92 | 93 | +1.02% | 134,535,000 | 9兆1083億 | +1.52% | 9.93 | 0.92 |
02/18 | 93 | 93 | 92 | 92 | +0.74% | 111,270,000 | 9兆166億 | +0.5% | 9.83 | 0.91 |
02/15 | 92 | 93 | 92 | 92 | -0.56% | 114,410,000 | 8兆9503億 | -0.24% | 9.76 | 0.9 |
02/14 | 92 | 93 | 92 | 92 | +0.33% | 142,215,000 | 9兆10億 | +0.33% | 9.82 | 0.91 |
02/13 | 92 | 92 | 91 | 92 | 0% | 134,910,000 | 8兆9718億 | 0% | 9.78 | 0.9 |
02/12 | 91 | 92 | 91 | 92 | -0.63% | 220,015,000 | 8兆9718億 | 0% | 9.78 | 0.9 |
02/08 | 93 | 94 | 92 | 93 | -0.15% | 152,975,000 | 9兆283億 | +0.63% | 9.85 | 0.91 |
02/07 | 93 | 93 | 92 | 93 | 0% | 111,885,000 | 9兆420億 | +0.78% | 9.86 | 0.91 |
02/06 | 93 | 93 | 92 | 93 | -0.81% | 131,525,000 | 9兆420億 | +0.78% | 9.86 | 0.91 |