PBR
2018/06/07~2018/10/30
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 |
---|
2018 |
10/30 | 3,313 | 3,446 | 3,310 | 3,403 | +1.61% | 5,427,100 | 2兆2672億 | +1.19% | 9.4 | 1.4 |
10/29 | 3,323 | 3,404 | 3,307 | 3,349 | +2.48% | 1,776,700 | 2兆2312億 | -0.39% | 9.25 | 1.38 |
10/26 | 3,270 | 3,290 | 3,220 | 3,268 | +0.96% | 1,857,200 | 2兆1772億 | -2.68% | 9.02 | 1.34 |
10/25 | 3,240 | 3,296 | 3,213 | 3,237 | -2.21% | 1,887,700 | 2兆1566億 | -3.66% | 8.94 | 1.33 |
10/24 | 3,284 | 3,333 | 3,253 | 3,310 | +1.85% | 2,788,400 | 2兆2052億 | -1.49% | 9.14 | 1.36 |
10/23 | 3,392 | 3,409 | 3,245 | 3,250 | -6.39% | 3,502,700 | 2兆1652億 | -3.22% | 8.97 | 1.34 |
10/22 | 3,394 | 3,482 | 3,384 | 3,472 | +1.37% | 1,398,200 | 2兆3131億 | +3.46% | 9.59 | 1.43 |
10/19 | 3,392 | 3,431 | 3,365 | 3,425 | -0.15% | 1,547,000 | 2兆2818億 | +2.45% | 9.46 | 1.41 |
10/18 | 3,510 | 3,518 | 3,422 | 3,430 | -1.63% | 1,582,100 | 2兆2851億 | +2.91% | 9.47 | 1.41 |
10/17 | 3,431 | 3,487 | 3,403 | 3,487 | +2.71% | 2,139,400 | 2兆3231億 | +4.97% | 9.63 | 1.43 |
10/16 | 3,353 | 3,413 | 3,347 | 3,395 | +1.77% | 2,240,000 | 2兆2618億 | +2.57% | 9.38 | 1.39 |
10/15 | 3,324 | 3,344 | 3,286 | 3,336 | -0.89% | 2,178,400 | 2兆2225億 | +0.97% | 9.21 | 1.37 |
10/12 | 3,330 | 3,378 | 3,317 | 3,366 | +0.09% | 2,815,700 | 2兆2425億 | +1.94% | 9.3 | 1.38 |
10/11 | 3,259 | 3,376 | 3,257 | 3,363 | +0.21% | 3,542,500 | 2兆2405億 | +1.91% | 9.29 | 1.38 |
10/10 | 3,344 | 3,363 | 3,319 | 3,356 | +0.57% | 1,547,200 | 2兆2358億 | +1.79% | 9.27 | 1.38 |
10/09 | 3,322 | 3,359 | 3,313 | 3,337 | +0.03% | 1,943,200 | 2兆2232億 | +1.18% | 9.22 | 1.37 |
10/05 | 3,303 | 3,348 | 3,280 | 3,336 | -0.6% | 1,975,500 | 2兆2225億 | +1.09% | 9.21 | 1.37 |
10/04 | 3,375 | 3,391 | 3,342 | 3,356 | -0.42% | 1,967,200 | 2兆2358億 | +1.54% | 9.27 | 1.38 |
10/03 | 3,382 | 3,406 | 3,361 | 3,370 | +0.09% | 1,832,400 | 2兆2452億 | +1.75% | 9.31 | 1.38 |
10/02 | 3,407 | 3,419 | 3,359 | 3,367 | -0.24% | 2,171,600 | 2兆2432億 | +1.48% | 9.3 | 1.38 |
10/01 | 3,367 | 3,390 | 3,355 | 3,375 | +0.21% | 2,243,600 | 2兆2485億 | +1.53% | 9.32 | 1.39 |
09/28 | 3,337 | 3,409 | 3,321 | 3,368 | +2.28% | 2,837,000 | 2兆2438億 | +1.14% | 9.3 | 1.38 |
09/27 | 3,340 | 3,343 | 3,280 | 3,293 | -3.03% | 2,288,800 | 2兆1939億 | -1.29% | 9.09 | 1.35 |
09/26 | 3,400 | 3,414 | 3,363 | 3,396 | -0.85% | 2,162,000 | 2兆2625億 | +1.59% | 9.38 | 1.4 |
09/25 | 3,365 | 3,432 | 3,358 | 3,425 | +1.33% | 3,044,700 | 2兆2818億 | +2.36% | 9.46 | 1.41 |
09/21 | 3,304 | 3,392 | 3,304 | 3,380 | +3.78% | 3,471,200 | 2兆2518億 | +0.99% | 9.33 | 1.39 |
09/20 | 3,283 | 3,290 | 3,234 | 3,257 | -1.33% | 2,547,000 | 2兆1699億 | -2.75% | 8.99 | 1.34 |
09/19 | 3,303 | 3,321 | 3,280 | 3,301 | +1.6% | 1,827,500 | 2兆1992億 | -1.61% | 9.12 | 1.36 |
09/18 | 3,189 | 3,265 | 3,186 | 3,249 | -0.31% | 3,110,300 | 2兆1646億 | -3.3% | 8.97 | 1.33 |
09/14 | 3,250 | 3,263 | 3,200 | 3,259 | +1.68% | 3,787,800 | 2兆1712億 | -3.15% | 9 | 1.34 |
09/13 | 3,157 | 3,226 | 3,153 | 3,205 | +1.78% | 1,507,100 | 2兆1352億 | -5.04% | 8.85 | 1.32 |
09/12 | 3,170 | 3,175 | 3,119 | 3,149 | -0.6% | 1,789,400 | 2兆979億 | -7.16% | 8.7 | 1.29 |
09/11 | 3,170 | 3,203 | 3,163 | 3,168 | +0.06% | 1,991,200 | 2兆1106億 | -7.37% | 8.75 | 1.3 |
09/10 | 3,160 | 3,183 | 3,151 | 3,166 | -0.38% | 1,421,300 | 2兆1093億 | -8.31% | 8.74 | 1.3 |
09/07 | 3,214 | 3,216 | 3,133 | 3,178 | -2.4% | 2,286,300 | 2兆1173億 | -8.76% | 8.78 | 1.31 |
09/06 | 3,280 | 3,310 | 3,256 | 3,256 | -0.85% | 1,630,900 | 2兆1692億 | -7.29% | 8.99 | 1.34 |
09/05 | 3,272 | 3,296 | 3,259 | 3,284 | -0.55% | 1,689,200 | 2兆1879億 | -7.26% | 9.07 | 1.35 |
09/04 | 3,269 | 3,309 | 3,257 | 3,302 | +0.52% | 1,957,400 | 2兆1999億 | -7.53% | 9.12 | 1.36 |
09/03 | 3,370 | 3,378 | 3,275 | 3,285 | -3.07% | 2,520,600 | 2兆1885億 | -8.8% | 9.07 | 1.35 |
08/31 | 3,385 | 3,404 | 3,372 | 3,389 | -0.24% | 2,362,200 | 2兆2578億 | -6.64% | 9.36 | 1.39 |
08/30 | 3,427 | 3,429 | 3,378 | 3,397 | -1.42% | 2,917,900 | 2兆2632億 | -7.11% | 9.38 | 1.4 |
08/29 | 3,493 | 3,503 | 3,443 | 3,446 | -2.35% | 2,102,600 | 2兆2958億 | -6.46% | 9.52 | 1.42 |
08/28 | 3,560 | 3,575 | 3,529 | 3,529 | -0.06% | 1,131,300 | 2兆3511億 | -4.8% | 9.75 | 1.45 |
08/27 | 3,513 | 3,540 | 3,510 | 3,531 | +0.48% | 950,900 | 2兆3524億 | -5.18% | 9.75 | 1.45 |
08/24 | 3,539 | 3,541 | 3,500 | 3,514 | -0.2% | 1,216,100 | 2兆3411億 | -6.07% | 9.7 | 1.44 |
08/23 | 3,541 | 3,543 | 3,502 | 3,521 | +0.2% | 1,062,000 | 2兆3458億 | -6.33% | 9.72 | 1.45 |
08/22 | 3,477 | 3,517 | 3,464 | 3,514 | +1.38% | 1,146,900 | 2兆3411億 | -6.96% | 9.7 | 1.44 |
08/21 | 3,440 | 3,477 | 3,423 | 3,466 | -0.03% | 1,265,500 | 2兆3091億 | -8.72% | 9.57 | 1.42 |
08/20 | 3,462 | 3,482 | 3,437 | 3,467 | 0% | 1,111,900 | 2兆3098億 | -9.12% | 9.57 | 1.42 |
08/17 | 3,402 | 3,472 | 3,394 | 3,467 | +1.58% | 1,327,500 | 2兆3098億 | -9.53% | 9.57 | 1.42 |
08/16 | 3,391 | 3,419 | 3,376 | 3,413 | -0.2% | 1,917,400 | 2兆2738億 | -11.3% | 9.42 | 1.4 |
08/15 | 3,437 | 3,457 | 3,390 | 3,420 | -0.12% | 1,482,300 | 2兆2785億 | -11.54% | 9.44 | 1.41 |
08/14 | 3,380 | 3,424 | 3,357 | 3,424 | +1.75% | 1,848,600 | 2兆2811億 | -11.84% | 9.46 | 1.41 |
08/13 | 3,466 | 3,475 | 3,355 | 3,365 | -4.08% | 2,475,100 | 2兆2418億 | -13.76% | 9.29 | 1.38 |
08/10 | 3,616 | 3,627 | 3,503 | 3,508 | -3.52% | 3,046,900 | 2兆3371億 | -10.53% | 9.69 | 1.44 |
08/09 | 3,578 | 3,695 | 3,576 | 3,636 | -5.75% | 3,294,400 | 2兆4224億 | -7.53% | 10.04 | 1.49 |
08/08 | 4,030 | 4,061 | 3,813 | 3,858 | -3.28% | 2,105,600 | 2兆5703億 | -2.06% | 10.65 | 1.58 |
08/07 | 3,909 | 3,999 | 3,905 | 3,989 | +1.97% | 899,300 | 2兆6576億 | +1.37% | 11.02 | 1.64 |
08/06 | 3,927 | 3,948 | 3,902 | 3,912 | -0.1% | 771,600 | 2兆6063億 | -0.33% | 10.8 | 1.61 |
08/03 | 3,960 | 3,973 | 3,910 | 3,916 | -1.26% | 919,500 | 2兆6089億 | -0.08% | 10.81 | 1.61 |
08/02 | 4,045 | 4,057 | 3,959 | 3,966 | -1.98% | 938,400 | 2兆6423億 | +1.38% | 10.95 | 1.63 |
08/01 | 4,040 | 4,084 | 4,036 | 4,046 | -0.54% | 1,150,300 | 2兆6955億 | +3.69% | 11.17 | 1.66 |
07/31 | 4,015 | 4,079 | 3,981 | 4,068 | +1.7% | 1,690,200 | 2兆7102億 | +4.63% | 11.23 | 1.67 |
07/30 | 4,043 | 4,046 | 4,000 | 4,000 | -1.38% | 796,900 | 2兆6649億 | +3.28% | 11.05 | 1.64 |
07/27 | 4,077 | 4,079 | 4,039 | 4,056 | -0.42% | 811,900 | 2兆7022億 | +5.02% | 11.2 | 1.67 |
07/26 | 4,049 | 4,081 | 4,034 | 4,073 | +1.65% | 1,219,700 | 2兆7135億 | +5.79% | 11.25 | 1.67 |
07/25 | 3,985 | 4,036 | 3,983 | 4,007 | +0.91% | 1,060,300 | 2兆6696億 | +4.32% | 11.07 | 1.65 |
07/24 | 3,951 | 3,982 | 3,939 | 3,971 | +0.71% | 1,095,900 | 2兆6456億 | +3.55% | 10.97 | 1.63 |
07/23 | 3,935 | 3,957 | 3,928 | 3,943 | -0.58% | 846,300 | 2兆6269億 | +2.82% | 10.89 | 1.62 |
07/20 | 4,000 | 4,014 | 3,951 | 3,966 | -0.25% | 1,292,800 | 2兆6423億 | +3.42% | 10.95 | 1.63 |
07/19 | 4,010 | 4,018 | 3,976 | 3,976 | -0.62% | 1,189,500 | 2兆6489億 | +3.65% | 10.98 | 1.63 |
07/18 | 4,000 | 4,031 | 3,992 | 4,001 | +1.63% | 1,365,900 | 2兆6656億 | +4.17% | 11.05 | 1.64 |
07/17 | 3,929 | 3,957 | 3,901 | 3,937 | +1.21% | 1,060,900 | 2兆6229億 | +2.45% | 10.87 | 1.62 |
07/13 | 3,889 | 3,901 | 3,868 | 3,890 | +0.78% | 1,074,100 | 2兆5916億 | +1.12% | 10.74 | 1.6 |
07/12 | 3,885 | 3,914 | 3,858 | 3,860 | -0.05% | 936,200 | 2兆5716億 | +0.16% | 10.66 | 1.59 |
07/11 | 3,835 | 3,890 | 3,821 | 3,862 | +0.08% | 1,386,600 | 2兆5730億 | -0.03% | 10.66 | 1.59 |
07/10 | 3,885 | 3,907 | 3,855 | 3,859 | -0.39% | 1,481,000 | 2兆5710億 | -0.34% | 10.66 | 1.59 |
07/09 | 3,845 | 3,885 | 3,845 | 3,874 | +0.75% | 1,011,800 | 2兆5810億 | -0.15% | 10.7 | 1.59 |
07/06 | 3,830 | 3,863 | 3,819 | 3,845 | +1.24% | 1,706,300 | 2兆5616億 | -1.11% | 10.62 | 1.58 |
07/05 | 3,812 | 3,838 | 3,775 | 3,798 | +0.03% | 1,933,800 | 2兆5303億 | -2.49% | 10.49 | 1.56 |
07/04 | 3,758 | 3,809 | 3,740 | 3,797 | +1.04% | 1,462,500 | 2兆5297億 | -2.67% | 10.49 | 1.56 |
07/03 | 3,812 | 3,816 | 3,716 | 3,758 | +0.43% | 1,997,100 | 2兆5037億 | -3.79% | 10.38 | 1.54 |
07/02 | 3,781 | 3,825 | 3,738 | 3,742 | -0.9% | 1,812,100 | 2兆4930億 | -4.44% | 10.33 | 1.54 |
06/29 | 3,735 | 3,797 | 3,719 | 3,776 | +1.56% | 2,402,900 | 2兆5157億 | -3.87% | 10.43 | 1.55 |
06/28 | 3,710 | 3,726 | 3,666 | 3,718 | +0.08% | 1,999,600 | 2兆4770億 | -5.59% | 10.27 | 1.53 |
06/27 | 3,688 | 3,738 | 3,660 | 3,715 | -0.03% | 1,327,200 | 2兆4750億 | -5.97% | 10.26 | 1.53 |
06/26 | 3,664 | 3,724 | 3,641 | 3,716 | +0.6% | 1,341,300 | 2兆4757億 | -6.3% | 10.26 | 1.53 |
06/25 | 3,737 | 3,749 | 3,690 | 3,694 | -0.89% | 1,221,900 | 2兆4610億 | -7.3% | 10.2 | 1.52 |
06/22 | 3,733 | 3,754 | 3,711 | 3,727 | -0.77% | 1,401,100 | 2兆4830億 | -6.96% | 10.29 | 1.53 |
06/21 | 3,786 | 3,823 | 3,755 | 3,756 | -2.03% | 1,691,000 | 2兆5023億 | -6.66% | 10.37 | 1.54 |
06/20 | 3,825 | 3,863 | 3,778 | 3,834 | -0.52% | 1,974,100 | 2兆5543億 | -5.15% | 10.59 | 1.58 |
06/19 | 3,946 | 3,958 | 3,853 | 3,854 | -2.9% | 1,491,000 | 2兆5676億 | -4.96% | 10.64 | 1.58 |
06/18 | 3,956 | 3,997 | 3,944 | 3,969 | +0.15% | 1,085,500 | 2兆6442億 | -2.51% | 10.96 | 1.63 |
06/15 | 4,013 | 4,013 | 3,933 | 3,963 | -0.58% | 1,766,100 | 2兆6403億 | -2.92% | 10.94 | 1.63 |
06/14 | 4,056 | 4,056 | 3,985 | 3,986 | -2.4% | 1,407,900 | 2兆6556億 | -2.57% | 11.01 | 1.64 |
06/13 | 4,104 | 4,107 | 4,050 | 4,084 | +0.44% | 1,388,900 | 2兆7209億 | -0.24% | 11.28 | 1.68 |
06/12 | 4,081 | 4,099 | 4,042 | 4,066 | +0.84% | 907,100 | 2兆7089億 | -0.61% | 11.23 | 1.67 |
06/11 | 4,053 | 4,065 | 4,029 | 4,032 | -0.67% | 769,400 | 2兆6862億 | -1.49% | 11.13 | 1.66 |
06/08 | 4,056 | 4,102 | 4,048 | 4,059 | -0.69% | 1,801,800 | 2兆7042億 | -0.85% | 11.21 | 1.67 |
06/07 | 4,082 | 4,096 | 4,061 | 4,087 | 0% | 1,021,700 | 2兆7229億 | -0.12% | 11.29 | 1.68 |