PBR
2017/11/01~2018/03/30
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 | 10/1, 株式分割 1→2 |
2018 |
03/30 | 2,433 | 2,443 | 2,348 | 2,390 | -0.83% | 2,069,800 | 1兆5481億 | +7.13% | 85.4 | 18.77 |
03/29 | 2,368 | 2,413 | 2,355 | 2,410 | +2.88% | 2,343,800 | 1兆5611億 | +8.41% | 86.11 | 18.92 |
03/28 | 2,305 | 2,343 | 2,283 | 2,343 | -0.11% | 1,530,200 | 1兆5174億 | +5.8% | 83.7 | 18.39 |
03/27 | 2,288 | 2,345 | 2,280 | 2,345 | +4.34% | 2,726,400 | 1兆5190億 | +6.2% | 83.79 | 18.41 |
03/26 | 2,205 | 2,255 | 2,203 | 2,248 | +1.01% | 1,885,000 | 1兆4558億 | +1.97% | 80.31 | 17.65 |
03/23 | 2,248 | 2,278 | 2,220 | 2,225 | -4.91% | 2,461,400 | 1兆4413億 | +1.27% | 79.5 | 17.47 |
03/22 | 2,240 | 2,343 | 2,238 | 2,340 | +2.86% | 1,513,000 | 1兆5157億 | +6.9% | 83.61 | 18.37 |
03/20 | 2,233 | 2,275 | 2,215 | 2,275 | +0.11% | 1,225,000 | 1兆4736億 | +4.65% | 81.29 | 17.86 |
03/19 | 2,303 | 2,313 | 2,263 | 2,273 | -2.15% | 1,434,000 | 1兆4720億 | +5.11% | 81.2 | 17.84 |
03/16 | 2,330 | 2,353 | 2,303 | 2,323 | -0.21% | 1,848,800 | 1兆5044億 | +8.07% | 82.99 | 18.24 |
03/15 | 2,300 | 2,328 | 2,293 | 2,328 | +1.64% | 1,478,000 | 1兆5076億 | +9.02% | 83.16 | 18.28 |
03/14 | 2,273 | 2,298 | 2,253 | 2,290 | -0.11% | 1,714,000 | 1兆4833億 | +8.07% | 81.82 | 17.98 |
03/13 | 2,208 | 2,295 | 2,203 | 2,293 | +3.73% | 1,770,800 | 1兆4850億 | +9.01% | 81.91 | 18 |
03/12 | 2,305 | 2,335 | 2,178 | 2,210 | -2% | 3,217,800 | 1兆4315億 | +5.64% | 78.97 | 17.35 |
03/09 | 2,270 | 2,280 | 2,235 | 2,255 | +1.12% | 2,241,600 | 1兆4607億 | +8.05% | 80.57 | 17.71 |
03/08 | 2,233 | 2,238 | 2,193 | 2,230 | +1.94% | 2,007,800 | 1兆4445億 | +7.31% | 79.68 | 17.51 |
03/07 | 2,165 | 2,243 | 2,165 | 2,188 | +1.04% | 2,104,200 | 1兆4169億 | +5.73% | 78.16 | 17.18 |
03/06 | 2,110 | 2,170 | 2,095 | 2,165 | +4.46% | 1,697,400 | 1兆4024億 | +5.05% | 77.36 | 17 |
03/05 | 2,088 | 2,103 | 2,063 | 2,073 | -0.36% | 1,708,400 | 1兆3424億 | +0.75% | 74.05 | 16.27 |
03/02 | 2,088 | 2,103 | 2,060 | 2,080 | -2% | 1,451,800 | 1兆3473億 | +1.46% | 74.32 | 16.33 |
03/01 | 2,073 | 2,133 | 2,068 | 2,123 | +1.56% | 2,322,000 | 1兆3748億 | +3.84% | 75.84 | 16.67 |
02/28 | 2,068 | 2,123 | 2,068 | 2,090 | +1.21% | 2,375,600 | 1兆3538億 | +2.5% | 74.68 | 16.41 |
02/27 | 2,105 | 2,130 | 2,048 | 2,065 | -1.9% | 2,730,400 | 1兆3376億 | +1.47% | 73.79 | 16.22 |
02/26 | 2,123 | 2,153 | 2,093 | 2,105 | -0.24% | 2,367,400 | 1兆3635億 | +3.59% | 75.21 | 16.53 |
02/23 | 2,170 | 2,173 | 2,095 | 2,110 | -3.32% | 2,052,600 | 1兆3667億 | +4.04% | 75.39 | 16.57 |
02/22 | 2,178 | 2,208 | 2,165 | 2,183 | -0.11% | 1,775,200 | 1兆4137億 | +7.88% | 77.98 | 17.14 |
02/21 | 2,195 | 2,225 | 2,178 | 2,185 | -0.91% | 1,827,400 | 1兆4153億 | +8.44% | 78.07 | 17.16 |
02/20 | 2,230 | 2,243 | 2,188 | 2,205 | -1.12% | 2,063,600 | 1兆4283億 | +9.76% | 78.79 | 17.31 |
02/19 | 2,155 | 2,230 | 2,143 | 2,230 | +6.44% | 3,080,400 | 1兆4445億 | +11.44% | 79.68 | 17.51 |
02/16 | 2,030 | 2,108 | 2,020 | 2,095 | +4.62% | 2,541,600 | 1兆3570億 | +5.22% | 74.86 | 16.45 |
02/15 | 1,995 | 2,023 | 1,973 | 2,003 | +0.88% | 1,591,600 | 1兆2971億 | +0.88% | 71.55 | 15.72 |
02/14 | 1,965 | 2,000 | 1,960 | 1,985 | +1.28% | 1,556,200 | 1兆2858億 | 0% | 70.93 | 15.59 |
02/13 | 1,975 | 1,998 | 1,955 | 1,960 | +0.26% | 2,174,600 | 1兆2696億 | -1.31% | 70.03 | 15.39 |
02/09 | 1,890 | 1,955 | 1,888 | 1,955 | -0.26% | 2,272,200 | 1兆2663億 | -1.66% | 69.85 | 15.35 |
02/08 | 1,948 | 1,978 | 1,945 | 1,960 | +1.42% | 1,883,800 | 1兆2696億 | -1.61% | 70.03 | 15.39 |
02/07 | 1,983 | 2,008 | 1,930 | 1,933 | +2.25% | 2,682,200 | 1兆2518億 | -3.04% | 69.05 | 15.17 |
02/06 | 1,958 | 1,968 | 1,830 | 1,890 | -6.78% | 3,903,000 | 1兆2242億 | -5.26% | 67.53 | 14.84 |
02/05 | 2,040 | 2,068 | 2,023 | 2,028 | -2.29% | 2,190,800 | 1兆3133億 | +1.43% | 72.45 | 15.92 |
02/02 | 2,033 | 2,078 | 2,025 | 2,075 | +1.47% | 2,128,200 | 1兆3441億 | +3.91% | 74.14 | 16.29 |
02/01 | 1,988 | 2,045 | 1,983 | 2,045 | +2.51% | 1,500,200 | 1兆3246億 | +2.61% | 73.07 | 16.06 |
01/31 | 1,990 | 2,038 | 1,988 | 1,995 | +0.38% | 2,299,600 | 1兆2922億 | +0.3% | 71.28 | 15.67 |
01/30 | 2,058 | 2,070 | 1,983 | 1,988 | -3.64% | 3,114,600 | 1兆2874億 | +0.03% | 71.02 | 15.61 |
01/29 | 1,973 | 2,073 | 1,968 | 2,063 | +7.98% | 5,789,600 | 1兆3360億 | +3.85% | 73.7 | 16.2 |
01/26 | 1,923 | 1,940 | 1,905 | 1,910 | -0.91% | 2,931,800 | 1兆2372億 | -3.68% | 68.25 | 15 |
01/25 | 1,985 | 1,988 | 1,928 | 1,928 | -3.5% | 2,171,200 | 1兆2485億 | -2.99% | 68.87 | 15.14 |
01/24 | 1,993 | 2,005 | 1,988 | 1,998 | +0.25% | 1,303,800 | 1兆2939億 | +0.53% | 71.37 | 15.69 |
01/23 | 2,010 | 2,020 | 1,985 | 1,993 | +0.13% | 1,761,200 | 1兆2906億 | +0.43% | 71.19 | 15.65 |
01/22 | 1,978 | 1,990 | 1,963 | 1,990 | +0.13% | 1,596,800 | 1兆2890億 | +0.56% | 71.1 | 15.63 |
01/19 | 1,995 | 1,998 | 1,980 | 1,988 | +0.13% | 1,196,400 | 1兆2874億 | +0.68% | 71.01 | 15.61 |
01/18 | 2,013 | 2,013 | 1,983 | 1,985 | -0.87% | 1,337,000 | 1兆2857億 | +0.76% | 70.93 | 15.59 |
01/17 | 1,985 | 2,010 | 1,963 | 2,003 | -0.62% | 1,699,200 | 1兆2971億 | +1.91% | 71.55 | 15.72 |
01/16 | 2,010 | 2,015 | 1,988 | 2,015 | -0.37% | 1,387,800 | 1兆3052億 | +2.91% | 72 | 15.82 |
01/15 | 1,975 | 2,025 | 1,970 | 2,023 | +3.06% | 1,956,600 | 1兆3100億 | +3.77% | 72.27 | 15.88 |
01/12 | 1,940 | 1,985 | 1,940 | 1,963 | -0.13% | 1,686,000 | 1兆2712億 | +1.06% | 70.12 | 15.41 |
01/11 | 1,960 | 1,965 | 1,943 | 1,965 | -1.01% | 1,692,600 | 1兆2728億 | +1.45% | 70.21 | 15.43 |
01/10 | 2,013 | 2,013 | 1,975 | 1,985 | -1.61% | 1,604,000 | 1兆2857億 | +2.64% | 70.93 | 15.59 |
01/09 | 2,015 | 2,018 | 1,988 | 2,018 | +0.12% | 2,180,200 | 1兆3068億 | +4.64% | 72.09 | 15.84 |
01/05 | 2,035 | 2,035 | 2,005 | 2,015 | -1.23% | 2,082,800 | 1兆3052億 | +4.89% | 72 | 15.82 |
01/04 | 2,013 | 2,040 | 2,013 | 2,040 | +2.9% | 2,014,800 | 1兆3214億 | +6.58% | 72.89 | 16.02 |
2017 |
12/29 | 1,993 | 1,998 | 1,973 | 1,983 | -0.13% | 1,247,600 | 1兆2841億 | +3.96% | 70.84 | 15.57 |
12/28 | 1,995 | 2,020 | 1,983 | 1,985 | -0.5% | 1,433,800 | 1兆2858億 | +4.31% | 70.93 | 15.59 |
12/27 | 1,978 | 1,998 | 1,975 | 1,995 | +0.5% | 1,014,800 | 1兆2922億 | +5.17% | 71.28 | 15.67 |
12/26 | 1,963 | 1,998 | 1,963 | 1,985 | +0.89% | 1,379,600 | 1兆2858億 | +4.92% | 70.93 | 15.59 |
12/25 | 1,985 | 1,985 | 1,960 | 1,968 | +0.77% | 996,200 | 1兆2744億 | +4.27% | 70.3 | 15.45 |
12/22 | 1,945 | 1,963 | 1,940 | 1,953 | +0.13% | 1,080,600 | 1兆2647億 | +3.8% | 69.77 | 15.33 |
12/21 | 1,953 | 1,960 | 1,928 | 1,950 | -0.38% | 1,464,800 | 1兆2628億 | +4% | 69.66 | 15.31 |
12/20 | 1,978 | 1,978 | 1,953 | 1,958 | -1.26% | 1,474,800 | 1兆2677億 | +4.9% | 69.93 | 15.37 |
12/19 | 1,985 | 1,985 | 1,958 | 1,983 | -0.88% | 1,360,400 | 1兆2839億 | +6.64% | 70.82 | 15.56 |
12/18 | 1,965 | 2,008 | 1,960 | 2,000 | +2.83% | 3,337,600 | 1兆2952億 | +8.05% | 71.45 | 15.7 |
12/15 | 1,925 | 1,950 | 1,898 | 1,945 | +1.97% | 2,712,600 | 1兆2596億 | +5.53% | 69.48 | 15.27 |
12/14 | 1,883 | 1,915 | 1,883 | 1,908 | +1.6% | 1,930,000 | 1兆2353億 | +3.84% | 68.14 | 14.98 |
12/13 | 1,860 | 1,885 | 1,855 | 1,878 | +1.08% | 1,131,600 | 1兆2159億 | +2.48% | 67.07 | 14.74 |
12/12 | 1,885 | 1,888 | 1,850 | 1,858 | -1.59% | 1,197,000 | 1兆2029億 | +1.61% | 66.36 | 14.58 |
12/11 | 1,875 | 1,888 | 1,845 | 1,888 | +1.34% | 1,494,000 | 1兆2224億 | +3.54% | 67.43 | 14.82 |
12/08 | 1,835 | 1,880 | 1,835 | 1,863 | +1.09% | 2,311,200 | 1兆2062億 | +2.56% | 66.54 | 14.62 |
12/07 | 1,808 | 1,855 | 1,803 | 1,843 | +2.93% | 2,815,000 | 1兆1932億 | +1.85% | 65.82 | 14.47 |
12/06 | 1,823 | 1,840 | 1,785 | 1,790 | -1.92% | 1,694,000 | 1兆1592億 | -0.72% | 63.95 | 14.05 |
12/05 | 1,813 | 1,830 | 1,800 | 1,825 | -0.68% | 1,801,000 | 1兆1819億 | +1.5% | 65.2 | 14.33 |
12/04 | 1,880 | 1,880 | 1,833 | 1,838 | -2.91% | 1,707,000 | 1兆1900億 | +2.54% | 65.64 | 14.43 |
12/01 | 1,873 | 1,893 | 1,848 | 1,893 | +2.57% | 2,745,200 | 1兆2256億 | +6.2% | 67.61 | 14.86 |
11/30 | 1,810 | 1,853 | 1,810 | 1,845 | 0% | 2,354,800 | 1兆1948億 | +4.12% | 65.91 | 14.48 |
11/29 | 1,865 | 1,883 | 1,835 | 1,845 | +0.27% | 1,674,000 | 1兆1948億 | +4.59% | 65.91 | 14.48 |
11/28 | 1,845 | 1,850 | 1,810 | 1,840 | -1.47% | 1,979,400 | 1兆1916億 | +4.84% | 65.73 | 14.45 |
11/27 | 1,865 | 1,888 | 1,853 | 1,868 | 0% | 1,403,200 | 1兆2094億 | +6.9% | 66.71 | 14.66 |
11/24 | 1,843 | 1,868 | 1,840 | 1,868 | +0.81% | 956,600 | 1兆2094億 | +7.51% | 66.71 | 14.66 |
11/22 | 1,875 | 1,878 | 1,843 | 1,853 | -0.4% | 1,304,200 | 1兆1997億 | +7.2% | 66.18 | 14.54 |
11/21 | 1,843 | 1,868 | 1,828 | 1,860 | +0.54% | 1,926,800 | 1兆2045億 | +8.2% | 66.45 | 14.6 |
11/20 | 1,835 | 1,860 | 1,818 | 1,850 | +0.82% | 1,518,400 | 1兆1981億 | +8.19% | 66.09 | 14.52 |
11/17 | 1,815 | 1,848 | 1,813 | 1,835 | +1.94% | 2,999,600 | 1兆1884億 | +7.81% | 65.55 | 14.41 |
11/16 | 1,708 | 1,803 | 1,703 | 1,800 | +4.35% | 3,046,600 | 1兆1657億 | +6.19% | 64.3 | 14.13 |
11/15 | 1,758 | 1,778 | 1,718 | 1,725 | -2.95% | 1,991,000 | 1兆1171億 | +2.25% | 61.62 | 13.54 |
11/14 | 1,790 | 1,800 | 1,773 | 1,778 | -0.56% | 1,738,200 | 1兆1511億 | +5.68% | 63.5 | 13.95 |
11/13 | 1,813 | 1,818 | 1,783 | 1,788 | -0.83% | 1,934,200 | 1兆1576億 | +6.78% | 63.86 | 14.03 |
11/10 | 1,763 | 1,810 | 1,763 | 1,803 | +0.42% | 2,036,600 | 1兆1673億 | +8.19% | 64.39 | 14.15 |
11/09 | 1,803 | 1,830 | 1,758 | 1,795 | +0.84% | 3,126,800 | 1兆1624億 | +8.26% | 64.12 | 14.09 |
11/08 | 1,770 | 1,780 | 1,763 | 1,780 | +0.42% | 1,886,000 | 1兆1527億 | +7.81% | 63.59 | 13.97 |
11/07 | 1,753 | 1,790 | 1,753 | 1,773 | +2.16% | 2,857,600 | 1兆1479億 | +7.82% | 63.32 | 13.92 |
11/06 | 1,725 | 1,740 | 1,718 | 1,735 | +2.06% | 1,852,800 | 1兆1236億 | +5.99% | 61.98 | 13.62 |
11/02 | 1,715 | 1,720 | 1,688 | 1,700 | -0.44% | 1,554,600 | 1兆1009億 | +4.17% | 60.73 | 13.35 |
11/01 | 1,683 | 1,710 | 1,680 | 1,708 | +1.19% | 2,411,600 | 1兆1058億 | +4.95% | 61 | 13.41 |