PBR
2018/07/10~2018/12/03
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 |
12/03 | 1,340 | 1,342 | 1,286 | 1,294 | -2.27% | 4,372,500 | 1兆2544億 | +5.2% | 47.7 | 4.39 |
11/30 | 1,310 | 1,334 | 1,300 | 1,324 | +1.85% | 4,449,500 | 1兆2835億 | +7.82% | 48.8 | 4.49 |
11/29 | 1,278 | 1,304 | 1,274 | 1,300 | +1.88% | 3,703,500 | 1兆2602億 | +6.04% | 47.92 | 4.41 |
11/28 | 1,260 | 1,288 | 1,252 | 1,276 | +1.11% | 3,785,000 | 1兆2369億 | +3.99% | 47.03 | 4.33 |
11/27 | 1,258 | 1,262 | 1,242 | 1,262 | +2.44% | 3,344,000 | 1兆2234億 | +2.77% | 46.52 | 4.28 |
11/26 | 1,214 | 1,234 | 1,210 | 1,232 | +1.48% | 3,056,000 | 1兆1943億 | 0% | 45.41 | 4.18 |
11/22 | 1,188 | 1,218 | 1,186 | 1,214 | +3.23% | 2,653,500 | 1兆1768億 | -1.7% | 44.75 | 4.12 |
11/21 | 1,184 | 1,184 | 1,166 | 1,176 | -1.18% | 2,885,000 | 1兆1400億 | -5.16% | 43.35 | 3.99 |
11/20 | 1,208 | 1,216 | 1,186 | 1,190 | -2.14% | 2,176,500 | 1兆1536億 | -4.42% | 43.86 | 4.04 |
11/19 | 1,206 | 1,230 | 1,206 | 1,216 | +0.66% | 1,802,500 | 1兆1788億 | -2.72% | 44.82 | 4.13 |
11/16 | 1,210 | 1,222 | 1,204 | 1,208 | -0.66% | 3,268,500 | 1兆1710億 | -3.67% | 44.53 | 4.1 |
11/15 | 1,188 | 1,222 | 1,186 | 1,216 | -0.16% | 3,008,500 | 1兆1788億 | -3.26% | 44.82 | 4.13 |
11/14 | 1,224 | 1,250 | 1,210 | 1,218 | -0.98% | 3,239,500 | 1兆1807億 | -3.41% | 44.9 | 4.13 |
11/13 | 1,226 | 1,236 | 1,210 | 1,230 | -0.97% | 3,563,000 | 1兆1923億 | -2.77% | 45.34 | 4.18 |
11/12 | 1,246 | 1,262 | 1,236 | 1,242 | -0.64% | 2,486,000 | 1兆2040億 | -2.05% | 45.78 | 4.22 |
11/09 | 1,264 | 1,284 | 1,244 | 1,250 | -1.26% | 5,390,000 | 1兆2117億 | -1.57% | 46.08 | 4.24 |
11/08 | 1,226 | 1,272 | 1,224 | 1,266 | +5.15% | 5,367,000 | 1兆2272億 | -0.47% | 46.67 | 4.3 |
11/07 | 1,180 | 1,218 | 1,176 | 1,204 | +1.35% | 5,310,500 | 1兆1671億 | -5.57% | 44.38 | 4.09 |
11/06 | 1,180 | 1,200 | 1,170 | 1,188 | +1.71% | 3,300,000 | 1兆1516億 | -7.19% | 43.79 | 4.03 |
11/05 | 1,178 | 1,188 | 1,158 | 1,168 | -2.34% | 3,973,500 | 1兆1322億 | -9.25% | 43.05 | 3.96 |
11/02 | 1,240 | 1,246 | 1,168 | 1,196 | +1.18% | 7,101,500 | 1兆1594億 | -7.57% | 44.09 | 4.06 |
11/01 | 1,240 | 1,264 | 1,168 | 1,182 | -4.83% | 7,245,500 | 1兆1458億 | -9.08% | 43.57 | 4.01 |
10/31 | 1,228 | 1,258 | 1,216 | 1,242 | +0.98% | 5,498,000 | 1兆2040億 | -4.9% | 45.78 | 4.22 |
10/30 | 1,212 | 1,238 | 1,204 | 1,230 | +0.82% | 9,284,500 | 1兆1923億 | -6.04% | 45.34 | 4.18 |
10/29 | 1,250 | 1,274 | 1,218 | 1,220 | -2.71% | 4,923,500 | 1兆1826億 | -7.08% | 44.97 | 4.14 |
10/26 | 1,276 | 1,284 | 1,250 | 1,254 | -1.72% | 4,948,500 | 1兆2156億 | -4.71% | 46.22 | 4.26 |
10/25 | 1,304 | 1,312 | 1,270 | 1,276 | -4.06% | 4,895,500 | 1兆2369億 | -3.26% | 47.03 | 4.33 |
10/24 | 1,318 | 1,342 | 1,314 | 1,330 | +2.47% | 5,013,500 | 1兆2893億 | +0.76% | 49.02 | 4.51 |
10/23 | 1,340 | 1,344 | 1,292 | 1,298 | -4.14% | 5,382,000 | 1兆2583億 | -1.37% | 47.85 | 4.41 |
10/22 | 1,332 | 1,356 | 1,314 | 1,354 | +2.89% | 3,299,000 | 1兆3125億 | +3.04% | 49.91 | 4.6 |
10/19 | 1,308 | 1,320 | 1,288 | 1,316 | -0.15% | 3,970,500 | 1兆2757億 | +0.46% | 48.51 | 4.47 |
10/18 | 1,330 | 1,342 | 1,306 | 1,318 | -0.3% | 3,620,000 | 1兆2776億 | +0.92% | 48.58 | 4.47 |
10/17 | 1,312 | 1,326 | 1,290 | 1,322 | +0.92% | 4,400,000 | 1兆2815億 | +1.69% | 48.73 | 4.49 |
10/16 | 1,296 | 1,312 | 1,278 | 1,310 | +0.77% | 4,172,000 | 1兆2699億 | +1.24% | 48.29 | 4.45 |
10/15 | 1,290 | 1,308 | 1,288 | 1,300 | -0.46% | 3,838,000 | 1兆2602億 | +1.01% | 47.92 | 4.41 |
10/12 | 1,278 | 1,312 | 1,274 | 1,306 | +0.77% | 6,150,500 | 1兆2660億 | +2.03% | 48.14 | 4.43 |
10/11 | 1,308 | 1,314 | 1,284 | 1,296 | -2.41% | 5,324,000 | 1兆2563億 | +1.73% | 47.77 | 4.4 |
10/10 | 1,310 | 1,346 | 1,304 | 1,328 | +1.22% | 4,166,000 | 1兆2873億 | +4.81% | 48.95 | 4.51 |
10/09 | 1,296 | 1,322 | 1,296 | 1,312 | +1.23% | 4,689,000 | 1兆2718億 | +4.29% | 48.36 | 4.45 |
10/05 | 1,282 | 1,308 | 1,276 | 1,296 | +0.31% | 5,397,000 | 1兆2563億 | +3.6% | 47.77 | 4.4 |
10/04 | 1,332 | 1,334 | 1,288 | 1,292 | -4.15% | 6,585,500 | 1兆2524億 | +3.94% | 47.62 | 4.39 |
10/03 | 1,308 | 1,350 | 1,298 | 1,348 | +1.81% | 5,066,000 | 1兆3067億 | +9.15% | 49.69 | 4.58 |
10/02 | 1,358 | 1,360 | 1,320 | 1,324 | -2.36% | 6,658,000 | 1兆2835億 | +8.08% | 48.8 | 4.49 |
10/01 | 1,368 | 1,376 | 1,356 | 1,356 | +0.3% | 3,229,000 | 1兆3145億 | +11.51% | 49.98 | 4.6 |
09/28 | 1,342 | 1,370 | 1,334 | 1,352 | +1.5% | 5,474,500 | 1兆3106億 | +12.2% | 49.84 | 4.59 |
09/27 | 1,330 | 1,356 | 1,326 | 1,332 | -0.45% | 3,474,500 | 1兆2912億 | +11.46% | 49.1 | 4.52 |
09/26 | 1,324 | 1,340 | 1,318 | 1,338 | +1.21% | 3,449,500 | 1兆2970億 | +13.01% | 49.32 | 4.54 |
09/25 | 1,308 | 1,336 | 1,306 | 1,322 | +0.61% | 4,613,500 | 1兆2815億 | +12.7% | 48.73 | 4.49 |
09/21 | 1,312 | 1,324 | 1,292 | 1,314 | +0.61% | 7,663,500 | 1兆2738億 | +13.08% | 48.43 | 4.46 |
09/20 | 1,326 | 1,326 | 1,300 | 1,306 | -1.51% | 5,576,500 | 1兆2660億 | +13.57% | 48.14 | 4.43 |
09/19 | 1,310 | 1,336 | 1,302 | 1,326 | +2% | 4,861,500 | 1兆2854億 | +16.42% | 48.88 | 4.5 |
09/18 | 1,242 | 1,302 | 1,236 | 1,300 | +4.5% | 5,373,500 | 1兆2602億 | +15.45% | 47.92 | 4.41 |
09/14 | 1,254 | 1,262 | 1,222 | 1,244 | +0.32% | 8,034,000 | 1兆2059億 | +11.87% | 45.85 | 4.22 |
09/13 | 1,250 | 1,266 | 1,226 | 1,240 | -0.48% | 4,940,500 | 1兆2020億 | +12.52% | 45.71 | 4.21 |
09/12 | 1,212 | 1,246 | 1,202 | 1,246 | +2.13% | 4,952,000 | 1兆2078億 | +14.1% | 45.93 | 4.23 |
09/11 | 1,180 | 1,222 | 1,180 | 1,220 | +3.57% | 5,043,500 | 1兆1826億 | +12.75% | 44.97 | 4.14 |
09/10 | 1,172 | 1,178 | 1,156 | 1,178 | +1.9% | 3,295,000 | 1兆1419億 | +9.68% | 43.42 | 4 |
09/07 | 1,144 | 1,160 | 1,138 | 1,156 | +1.4% | 3,194,000 | 1兆1206億 | +8.34% | 42.61 | 3.92 |
09/06 | 1,136 | 1,144 | 1,120 | 1,140 | +0.35% | 2,974,500 | 1兆1051億 | +7.34% | 42.02 | 3.87 |
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 |