PBR
2019/05/14~2019/10/04
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 |
10/04 | 105 | 105 | 104 | 105 | -0.27% | 107,935,000 | 10兆2103億 | +0.67% | 11.12 | 1.05 |
10/03 | 105 | 105 | 104 | 105 | -0.34% | 112,735,000 | 10兆2376億 | +0.94% | 11.15 | 1.05 |
10/02 | 103 | 105 | 103 | 105 | +1.66% | 143,970,000 | 10兆2727億 | +1.29% | 11.19 | 1.06 |
10/01 | 104 | 105 | 103 | 104 | +0.48% | 96,265,000 | 10兆1049億 | +0.6% | 11.01 | 1.04 |
09/30 | 104 | 105 | 103 | 103 | -1.45% | 160,845,000 | 10兆562億 | +0.12% | 10.96 | 1.03 |
09/27 | 106 | 106 | 104 | 105 | -2.88% | 140,675,000 | 10兆2044億 | +1.59% | 11.12 | 1.05 |
09/26 | 108 | 109 | 107 | 108 | +0.62% | 170,015,000 | 10兆5067億 | +4.6% | 11.45 | 1.08 |
09/25 | 107 | 107 | 106 | 107 | +0.28% | 129,270,000 | 10兆4424億 | +3.96% | 11.38 | 1.07 |
09/24 | 105 | 107 | 105 | 107 | +2.5% | 146,285,000 | 10兆4131億 | +4.69% | 11.35 | 1.07 |
09/20 | 106 | 106 | 104 | 104 | -1.18% | 249,535,000 | 10兆1596億 | +2.14% | 11.07 | 1.04 |
09/19 | 107 | 107 | 105 | 105 | -0.49% | 142,540,000 | 10兆2805億 | +3.35% | 11.2 | 1.06 |
09/18 | 107 | 107 | 106 | 106 | -0.95% | 129,215,000 | 10兆3312億 | +3.86% | 11.26 | 1.06 |
09/17 | 105 | 107 | 104 | 107 | +1.91% | 136,150,000 | 10兆4307億 | +5.9% | 11.37 | 1.07 |
09/13 | 105 | 105 | 104 | 105 | -0.32% | 228,530,000 | 10兆2356億 | +3.92% | 11.15 | 1.05 |
09/12 | 105 | 106 | 104 | 105 | +1.17% | 204,505,000 | 10兆2688億 | +4.26% | 11.19 | 1.06 |
09/11 | 103 | 104 | 103 | 104 | +1.52% | 188,720,000 | 10兆1498億 | +4.08% | 11.06 | 1.04 |
09/10 | 102 | 104 | 102 | 103 | +0.49% | 139,600,000 | 9兆9977億 | +2.52% | 10.89 | 1.03 |
09/09 | 100 | 102 | 100 | 102 | +0.89% | 138,360,000 | 9兆9489億 | +2.02% | 10.84 | 1.02 |
09/06 | 102 | 102 | 101 | 101 | -1% | 143,285,000 | 9兆8611億 | +1.12% | 10.74 | 1.01 |
09/05 | 103 | 103 | 102 | 102 | -0.8% | 165,615,000 | 9兆9606億 | +2.14% | 10.85 | 1.02 |
09/04 | 102 | 103 | 102 | 103 | +0.16% | 95,270,000 | 10兆406億 | +2.96% | 10.94 | 1.03 |
09/03 | 102 | 103 | 102 | 103 | +0.41% | 92,385,000 | 10兆250億 | +2.8% | 10.92 | 1.03 |
09/02 | 102 | 103 | 102 | 102 | +0.45% | 66,565,000 | 9兆9840億 | +3.41% | 10.88 | 1.03 |
08/30 | 102 | 102 | 101 | 102 | +0.69% | 123,635,000 | 9兆9392億 | +2.95% | 10.83 | 1.02 |
08/29 | 101 | 101 | 101 | 101 | -0.06% | 97,150,000 | 9兆8709億 | +2.24% | 10.76 | 1.02 |
08/28 | 99 | 102 | 99 | 101 | +2.57% | 133,270,000 | 9兆8767億 | +2.3% | 10.76 | 1.02 |
08/27 | 99 | 99 | 98 | 99 | +0.71% | 140,040,000 | 9兆6290億 | -0.26% | 10.49 | 0.99 |
08/26 | 97 | 98 | 97 | 98 | -1.45% | 109,100,000 | 9兆5608億 | -1.96% | 10.42 | 0.98 |
08/23 | 100 | 100 | 99 | 99 | -1.27% | 109,245,000 | 9兆7012億 | -0.52% | 10.57 | 1 |
08/22 | 101 | 101 | 100 | 101 | +0.72% | 87,190,000 | 9兆8260億 | +0.76% | 10.71 | 1.01 |
08/21 | 100 | 101 | 100 | 100 | -0.22% | 105,580,000 | 9兆7558億 | +0.04% | 10.63 | 1 |
08/20 | 100 | 101 | 99 | 100 | +0.74% | 96,580,000 | 9兆7773億 | +0.26% | 10.65 | 1.01 |
08/19 | 100 | 100 | 99 | 100 | -0.68% | 82,425,000 | 9兆7051億 | -0.48% | 10.57 | 1 |
08/16 | 99 | 101 | 98 | 100 | +1.64% | 122,165,000 | 9兆7714億 | +0.2% | 10.65 | 1 |
08/15 | 98 | 99 | 98 | 99 | -0.5% | 111,620,000 | 9兆6134億 | -1.42% | 10.47 | 0.99 |
08/14 | 98 | 99 | 98 | 99 | +1.33% | 96,585,000 | 9兆6622億 | -0.92% | 10.53 | 0.99 |
08/13 | 99 | 99 | 98 | 98 | -1.19% | 118,120,000 | 9兆5354億 | -3.19% | 10.39 | 0.98 |
08/09 | 98 | 99 | 98 | 99 | +1.19% | 109,945,000 | 9兆6505億 | -2.02% | 10.52 | 0.99 |
08/08 | 97 | 98 | 97 | 98 | +1.03% | 140,795,000 | 9兆5374億 | -3.17% | 10.39 | 0.98 |
08/07 | 97 | 97 | 96 | 97 | -1.35% | 161,365,000 | 9兆4399億 | -4.16% | 10.29 | 0.97 |
08/06 | 97 | 98 | 96 | 98 | +0.12% | 153,980,000 | 9兆5686億 | -2.85% | 10.43 | 0.98 |
08/05 | 98 | 99 | 97 | 98 | -0.67% | 124,110,000 | 9兆5569億 | -3.92% | 10.41 | 0.98 |
08/02 | 98 | 99 | 98 | 99 | -0.06% | 156,525,000 | 9兆6212億 | -3.27% | 10.48 | 0.99 |
08/01 | 98 | 99 | 98 | 99 | +0.28% | 84,595,000 | 9兆6271億 | -3.22% | 10.49 | 0.99 |
07/31 | 99 | 99 | 98 | 98 | -1.48% | 157,800,000 | 9兆5998億 | -3.49% | 10.46 | 0.99 |
07/30 | 101 | 101 | 100 | 100 | -0.75% | 99,715,000 | 9兆7441億 | -2.04% | 10.62 | 1 |
07/29 | 100 | 101 | 100 | 101 | -0.4% | 79,565,000 | 9兆8182億 | -1.29% | 10.7 | 1.01 |
07/26 | 100 | 101 | 100 | 101 | +0.26% | 110,045,000 | 9兆8572億 | -0.9% | 10.74 | 1.01 |
07/25 | 103 | 103 | 101 | 101 | -1.93% | 140,295,000 | 9兆8319億 | -1.16% | 10.71 | 1.01 |
07/24 | 103 | 103 | 102 | 103 | +0.78% | 163,925,000 | 10兆250億 | +0.78% | 10.92 | 1.03 |
07/23 | 102 | 103 | 102 | 102 | +0.61% | 124,390,000 | 9兆9470億 | 0% | 10.84 | 1.02 |
07/22 | 101 | 102 | 101 | 101 | -0.45% | 133,230,000 | 9兆8865億 | -0.61% | 10.77 | 1.02 |
07/19 | 101 | 102 | 101 | 102 | +1.17% | 180,405,000 | 9兆9314億 | -0.16% | 10.82 | 1.02 |
07/18 | 102 | 103 | 100 | 101 | -1.53% | 174,015,000 | 9兆8163億 | -0.34% | 10.7 | 1.01 |
07/17 | 103 | 103 | 102 | 102 | -0.72% | 163,000,000 | 9兆9684億 | +0.22% | 10.86 | 1.03 |
07/16 | 103 | 103 | 102 | 103 | -0.27% | 168,715,000 | 10兆406億 | +1.94% | 10.94 | 1.03 |
07/12 | 104 | 104 | 103 | 103 | -0.73% | 173,065,000 | 10兆679億 | +2.22% | 10.97 | 1.04 |
07/11 | 103 | 104 | 103 | 104 | +0.58% | 190,200,000 | 10兆1420億 | +2.97% | 11.05 | 1.04 |
07/10 | 103 | 104 | 102 | 103 | +1.29% | 191,535,000 | 10兆835億 | +2.38% | 10.99 | 1.04 |
07/09 | 102 | 103 | 102 | 102 | -0.39% | 152,665,000 | 9兆9548億 | +1.07% | 10.85 | 1.02 |
07/08 | 103 | 103 | 102 | 102 | -1.37% | 164,255,000 | 9兆9938億 | +1.47% | 10.89 | 1.03 |
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 |