PBR
2018/04/13~2018/09/05
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2018 |
09/05 | 1,136 | 1,144 | 1,128 | 1,136 | 0% | 2,756,000 | 1兆1012億 | +7.37% | 41.87 | 3.86 |
09/04 | 1,130 | 1,138 | 1,114 | 1,136 | +0.53% | 2,597,500 | 1兆1012億 | +7.78% | 41.87 | 3.86 |
09/03 | 1,124 | 1,136 | 1,114 | 1,130 | +1.44% | 2,115,000 | 1兆954億 | +7.52% | 41.65 | 3.84 |
08/31 | 1,108 | 1,118 | 1,098 | 1,114 | -0.89% | 4,209,000 | 1兆799億 | +6.3% | 41.06 | 3.78 |
08/30 | 1,116 | 1,130 | 1,114 | 1,124 | +2.55% | 3,785,000 | 1兆896億 | +7.35% | 41.43 | 3.82 |
08/29 | 1,084 | 1,102 | 1,082 | 1,096 | +0.55% | 2,840,000 | 1兆624億 | +4.98% | 40.4 | 3.72 |
08/28 | 1,098 | 1,102 | 1,088 | 1,090 | -0.73% | 2,947,500 | 1兆566億 | +4.51% | 40.18 | 3.7 |
08/27 | 1,098 | 1,102 | 1,092 | 1,098 | -0.18% | 2,163,500 | 1兆644億 | +5.37% | 40.47 | 3.73 |
08/24 | 1,098 | 1,100 | 1,084 | 1,100 | +0.18% | 2,971,500 | 1兆663億 | +5.67% | 40.55 | 3.73 |
08/23 | 1,098 | 1,104 | 1,092 | 1,098 | +1.29% | 3,002,000 | 1兆644億 | +5.48% | 40.47 | 3.73 |
08/22 | 1,090 | 1,090 | 1,072 | 1,084 | +0.74% | 2,589,000 | 1兆508億 | +4.23% | 39.96 | 3.68 |
08/21 | 1,050 | 1,090 | 1,048 | 1,076 | +1.89% | 4,298,000 | 1兆430億 | +3.46% | 39.66 | 3.65 |
08/20 | 1,040 | 1,060 | 1,036 | 1,056 | +2.13% | 3,272,000 | 1兆237億 | +1.44% | 38.92 | 3.58 |
08/17 | 1,032 | 1,040 | 1,018 | 1,034 | +0.39% | 2,620,500 | 1兆23億 | -0.77% | 38.11 | 3.51 |
08/16 | 1,020 | 1,032 | 1,008 | 1,030 | +0.98% | 3,478,500 | 9984億9849万 | -1.25% | 37.97 | 3.5 |
08/15 | 1,008 | 1,032 | 1,008 | 1,020 | +2.2% | 2,853,000 | 9888億433万 | -2.21% | 37.6 | 3.46 |
08/14 | 993 | 1,002 | 989 | 998 | +3.42% | 5,355,500 | 9674億7717万 | -4.31% | 36.79 | 3.39 |
08/13 | 971 | 977 | 965 | 965 | -1.93% | 4,418,500 | 9354億8644万 | -7.66% | 35.57 | 3.28 |
08/10 | 998 | 999 | 984 | 984 | -0.91% | 4,174,500 | 9539億535万 | -6.2% | 36.27 | 3.34 |
08/09 | 997 | 1,000 | 989 | 993 | -0.7% | 2,473,500 | 9626億3009万 | -5.52% | 36.6 | 3.37 |
08/08 | 998 | 1,010 | 996 | 1,000 | -0.79% | 2,786,500 | 9694億1601万 | -5.12% | 36.86 | 3.39 |
08/07 | 1,008 | 1,012 | 1,004 | 1,008 | -0.98% | 2,601,500 | 9771億7133万 | -4.55% | 37.16 | 3.42 |
08/06 | 1,022 | 1,032 | 1,016 | 1,018 | -0.59% | 2,014,500 | 9868億6549万 | -3.69% | 37.52 | 3.46 |
08/03 | 1,030 | 1,030 | 1,006 | 1,024 | -0.19% | 2,868,500 | 9926億8199万 | -3.49% | 37.75 | 3.48 |
08/02 | 1,052 | 1,084 | 1,010 | 1,026 | -2.47% | 5,799,000 | 9946億2082万 | -3.66% | 37.82 | 3.48 |
08/01 | 1,046 | 1,064 | 1,046 | 1,052 | -0.57% | 2,837,000 | 1兆198億 | -1.68% | 38.78 | 3.57 |
07/31 | 1,036 | 1,068 | 1,036 | 1,058 | +0.38% | 3,293,500 | 1兆256億 | -1.4% | 39 | 3.59 |
07/30 | 1,066 | 1,072 | 1,050 | 1,054 | -2.23% | 2,128,000 | 1兆217億 | -2.04% | 38.85 | 3.58 |
07/27 | 1,070 | 1,080 | 1,062 | 1,078 | +1.13% | 2,228,000 | 1兆450億 | -0.19% | 39.74 | 3.66 |
07/26 | 1,076 | 1,076 | 1,056 | 1,066 | -0.56% | 3,940,000 | 1兆333億 | -1.48% | 39.29 | 3.62 |
07/25 | 1,078 | 1,078 | 1,066 | 1,072 | +0.56% | 1,729,000 | 1兆392億 | -1.11% | 39.51 | 3.64 |
07/24 | 1,092 | 1,094 | 1,062 | 1,066 | -0.56% | 2,885,000 | 1兆333億 | -1.75% | 39.29 | 3.62 |
07/23 | 1,076 | 1,076 | 1,060 | 1,072 | -1.11% | 3,032,000 | 1兆392億 | -1.29% | 39.51 | 3.64 |
07/20 | 1,074 | 1,092 | 1,068 | 1,084 | +1.31% | 2,960,500 | 1兆508億 | -0.37% | 39.96 | 3.68 |
07/19 | 1,100 | 1,100 | 1,062 | 1,070 | -2.9% | 3,145,500 | 1兆372億 | -1.65% | 39.44 | 3.63 |
07/18 | 1,108 | 1,112 | 1,094 | 1,102 | +0.18% | 2,512,000 | 1兆682億 | +1.19% | 40.62 | 3.74 |
07/17 | 1,082 | 1,108 | 1,080 | 1,100 | +2.23% | 2,815,000 | 1兆663億 | +1.1% | 40.55 | 3.73 |
07/13 | 1,062 | 1,090 | 1,046 | 1,076 | +1.7% | 4,474,500 | 1兆430億 | -1.01% | 39.66 | 3.65 |
07/12 | 1,042 | 1,066 | 1,040 | 1,058 | +3.52% | 3,720,500 | 1兆256億 | -2.67% | 39 | 3.59 |
07/11 | 1,024 | 1,032 | 1,010 | 1,022 | -0.58% | 3,038,500 | 9907億4316万 | -5.89% | 37.67 | 3.47 |
07/10 | 1,048 | 1,056 | 1,028 | 1,028 | -2.1% | 3,695,500 | 9965億5965万 | -5.34% | 37.89 | 3.49 |
07/09 | 1,046 | 1,066 | 1,044 | 1,050 | -0.38% | 2,499,500 | 1兆178億 | -3.4% | 38.7 | 3.56 |
07/06 | 1,068 | 1,072 | 1,036 | 1,054 | -0.19% | 3,644,000 | 1兆217億 | -2.95% | 38.85 | 3.58 |
07/05 | 1,068 | 1,068 | 1,046 | 1,056 | -0.56% | 3,682,000 | 1兆237億 | -2.58% | 38.92 | 3.58 |
07/04 | 1,034 | 1,070 | 1,030 | 1,062 | +2.71% | 3,689,000 | 1兆295億 | -1.94% | 39.15 | 3.61 |
07/03 | 1,050 | 1,060 | 1,018 | 1,034 | -1.34% | 5,241,500 | 1兆23億 | -4.26% | 38.11 | 3.51 |
07/02 | 1,104 | 1,108 | 1,042 | 1,048 | -6.26% | 5,326,000 | 1兆159億 | -2.87% | 38.63 | 3.56 |
06/29 | 1,134 | 1,134 | 1,112 | 1,118 | -0.36% | 3,638,500 | 1兆838億 | +3.81% | 41.21 | 3.8 |
06/28 | 1,130 | 1,132 | 1,106 | 1,122 | -2.09% | 8,925,000 | 1兆876億 | +4.66% | 41.36 | 3.81 |
06/27 | 1,144 | 1,156 | 1,142 | 1,146 | +0.7% | 3,113,000 | 1兆1109億 | +7.5% | 42.24 | 3.89 |
06/26 | 1,130 | 1,150 | 1,130 | 1,138 | +0.53% | 3,081,000 | 1兆1031億 | +7.46% | 41.95 | 3.86 |
06/25 | 1,142 | 1,144 | 1,122 | 1,132 | -0.35% | 2,527,000 | 1兆973億 | +7.5% | 41.73 | 3.84 |
06/22 | 1,132 | 1,140 | 1,126 | 1,136 | +0.35% | 2,673,000 | 1兆1012億 | +8.4% | 41.87 | 3.86 |
06/21 | 1,124 | 1,138 | 1,106 | 1,132 | +0.89% | 2,785,500 | 1兆973億 | +8.64% | 41.73 | 3.84 |
06/20 | 1,102 | 1,128 | 1,100 | 1,122 | +3.13% | 4,280,500 | 1兆876億 | +8.3% | 41.36 | 3.81 |
06/19 | 1,106 | 1,108 | 1,084 | 1,088 | -2.16% | 2,949,500 | 1兆547億 | +5.43% | 40.1 | 3.69 |
06/18 | 1,110 | 1,120 | 1,102 | 1,112 | +0.36% | 2,553,000 | 1兆779億 | +8.07% | 40.99 | 3.77 |
06/15 | 1,100 | 1,112 | 1,090 | 1,108 | +2.59% | 4,614,500 | 1兆741億 | +8.1% | 40.84 | 3.76 |
06/14 | 1,086 | 1,090 | 1,066 | 1,080 | -1.1% | 3,354,500 | 1兆469億 | +5.78% | 39.81 | 3.67 |
06/13 | 1,090 | 1,106 | 1,088 | 1,092 | +0.18% | 2,179,500 | 1兆586億 | +7.37% | 40.25 | 3.71 |
06/12 | 1,092 | 1,100 | 1,086 | 1,090 | +0.93% | 3,365,000 | 1兆566億 | +7.71% | 40.18 | 3.7 |
06/11 | 1,066 | 1,080 | 1,062 | 1,080 | +2.27% | 2,879,000 | 1兆469億 | +7.14% | 39.81 | 3.67 |
06/08 | 1,056 | 1,060 | 1,046 | 1,056 | +1.93% | 6,118,500 | 1兆237億 | +5.18% | 38.92 | 3.58 |
06/07 | 1,050 | 1,054 | 1,036 | 1,036 | -0.58% | 3,293,500 | 1兆43億 | +3.6% | 38.19 | 3.52 |
06/06 | 1,032 | 1,046 | 1,024 | 1,042 | +0.58% | 2,639,000 | 1兆101億 | +4.51% | 38.41 | 3.54 |
06/05 | 1,040 | 1,042 | 1,026 | 1,036 | +0.78% | 2,137,500 | 1兆43億 | +4.23% | 38.19 | 3.52 |
06/04 | 1,024 | 1,034 | 1,016 | 1,028 | +0.98% | 2,197,000 | 9965億5965万 | +4.05% | 37.89 | 3.49 |
06/01 | 1,024 | 1,038 | 1,012 | 1,018 | -0.97% | 3,379,000 | 9868億6549万 | +3.56% | 37.52 | 3.46 |
05/31 | 1,000 | 1,032 | 1,000 | 1,028 | +3.84% | 4,584,500 | 9965億5965万 | +5.01% | 37.89 | 3.49 |
05/30 | 980 | 993 | 979 | 990 | -0.8% | 3,343,500 | 1兆413億 | +1.75% | 36.56 | 3.37 |
05/29 | 992 | 1,004 | 990 | 998 | +0.5% | 1,915,000 | 1兆498億 | +2.89% | 36.86 | 3.39 |
05/28 | 1,000 | 1,006 | 990 | 993 | 0% | 1,395,500 | 1兆445億 | +2.8% | 36.67 | 3.38 |
05/25 | 978 | 996 | 974 | 993 | +1.85% | 1,972,500 | 1兆445億 | +3.33% | 36.67 | 3.38 |
05/24 | 982 | 987 | 966 | 975 | -0.71% | 2,983,000 | 1兆256億 | +1.99% | 36.01 | 3.32 |
05/23 | 984 | 992 | 971 | 982 | -0.41% | 3,631,000 | 1兆329億 | +3.15% | 36.27 | 3.34 |
05/22 | 985 | 990 | 976 | 986 | -0.5% | 2,604,000 | 1兆371億 | +4.12% | 36.41 | 3.35 |
05/21 | 984 | 1,006 | 982 | 991 | +0.61% | 2,409,000 | 1兆424億 | +5.2% | 36.6 | 3.37 |
05/18 | 1,008 | 1,008 | 982 | 985 | -1.7% | 3,331,500 | 1兆361億 | +5.12% | 36.38 | 3.35 |
05/17 | 1,002 | 1,010 | 998 | 1,002 | +0.2% | 2,471,000 | 1兆540億 | +7.4% | 37 | 3.41 |
05/16 | 1,016 | 1,020 | 994 | 1,000 | -1.38% | 3,208,000 | 1兆519億 | +7.64% | 36.93 | 3.4 |
05/15 | 1,020 | 1,026 | 1,012 | 1,014 | -0.39% | 1,764,000 | 1兆666億 | +9.74% | 37.45 | 3.45 |
05/14 | 1,000 | 1,024 | 1,000 | 1,018 | +1.6% | 2,819,000 | 1兆708億 | +10.77% | 37.6 | 3.46 |
05/11 | 980 | 1,006 | 976 | 1,002 | +1.73% | 3,356,500 | 1兆540億 | +9.87% | 37 | 3.41 |
05/10 | 976 | 990 | 966 | 985 | +1.23% | 2,645,500 | 1兆361億 | +8.72% | 36.38 | 3.35 |
05/09 | 976 | 980 | 967 | 973 | -0.51% | 2,000,000 | 1兆235億 | +7.99% | 35.93 | 3.31 |
05/08 | 980 | 982 | 970 | 978 | -0.71% | 2,690,000 | 1兆287億 | +9.15% | 36.12 | 3.33 |
05/07 | 979 | 986 | 972 | 985 | +1.13% | 2,659,500 | 1兆361億 | +10.55% | 36.38 | 3.35 |
05/02 | 969 | 976 | 960 | 974 | +1.56% | 4,186,500 | 1兆245億 | +10.06% | 35.97 | 3.31 |
05/01 | 943 | 961 | 936 | 959 | +1.05% | 3,198,500 | 1兆87億 | +8.98% | 35.42 | 3.26 |
04/27 | 919 | 957 | 919 | 949 | +4.75% | 6,582,500 | 9982億6829万 | +8.58% | 35.05 | 3.23 |
04/26 | 892 | 910 | 872 | 906 | +0.33% | 7,867,500 | 9530億3590万 | +4.26% | 33.46 | 3.08 |
04/25 | 898 | 907 | 892 | 903 | +0.22% | 2,144,500 | 9498億8015万 | +4.15% | 33.35 | 3.07 |
04/24 | 902 | 903 | 891 | 901 | +0.67% | 2,124,500 | 9477億7632万 | +4.28% | 33.27 | 3.06 |
04/23 | 904 | 905 | 889 | 895 | -0.78% | 1,855,500 | 9414億6482万 | +3.83% | 33.05 | 3.04 |
04/20 | 896 | 911 | 888 | 902 | +1.12% | 3,325,000 | 9488億2824万 | +4.76% | 33.31 | 3.07 |
04/19 | 888 | 895 | 879 | 892 | +0.9% | 2,877,500 | 9383億908万 | +3.72% | 32.94 | 3.03 |
04/18 | 872 | 887 | 871 | 884 | +1.49% | 2,409,500 | 9298億9375万 | +2.91% | 32.65 | 3.01 |
04/17 | 863 | 879 | 860 | 871 | +0.58% | 2,366,500 | 9162億1884万 | +1.52% | 32.17 | 2.96 |
04/16 | 861 | 869 | 858 | 866 | +1.05% | 1,754,500 | 9109億5926万 | +0.93% | 31.98 | 2.95 |
04/13 | 868 | 869 | 851 | 857 | -0.46% | 2,514,500 | 9014億9202万 | 0% | 31.65 | 2.91 |