PBR
2018/02/19～2018/07/12
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 |
| 07/12 | 1,690 | 1,726 | 1,670 | 1,711 | +0.88% | 2,550,900 | 1兆5243億 | +3.51% | 14.16 | 2.75 |
| 07/11 | 1,660 | 1,698 | 1,636 | 1,696 | +1.25% | 2,447,700 | 1兆5110億 | +2.48% | 14.03 | 2.72 |
| 07/10 | 1,700 | 1,702 | 1,675 | 1,675 | -1.47% | 1,958,700 | 1兆4922億 | +1.03% | 13.86 | 2.69 |
| 07/09 | 1,646 | 1,703 | 1,642 | 1,700 | +3.28% | 2,898,500 | 1兆5145億 | +2.29% | 14.07 | 2.73 |
| 07/06 | 1,613 | 1,653 | 1,595 | 1,646 | +4.24% | 2,575,400 | 1兆4664億 | -1.14% | 13.62 | 2.64 |
| 07/05 | 1,562 | 1,588 | 1,562 | 1,579 | +0.96% | 1,954,900 | 1兆4067億 | -5.51% | 13.07 | 2.53 |
| 07/04 | 1,565 | 1,574 | 1,545 | 1,564 | -1.76% | 1,714,600 | 1兆3934億 | -6.9% | 12.94 | 2.51 |
| 07/03 | 1,590 | 1,634 | 1,575 | 1,592 | +1.14% | 2,332,200 | 1兆4183億 | -5.69% | 13.17 | 2.55 |
| 07/02 | 1,600 | 1,619 | 1,572 | 1,574 | -2.18% | 1,658,200 | 1兆4023億 | -7.14% | 13.02 | 2.53 |
| 06/29 | 1,605 | 1,610 | 1,581 | 1,609 | +1.07% | 1,963,500 | 1兆4334億 | -5.52% | 13.31 | 2.58 |
| 06/28 | 1,588 | 1,599 | 1,569 | 1,592 | -0.87% | 2,165,100 | 1兆4183億 | -6.95% | 13.17 | 2.55 |
| 06/27 | 1,558 | 1,610 | 1,552 | 1,606 | +3.41% | 1,689,200 | 1兆4308億 | -6.63% | 13.29 | 2.58 |
| 06/26 | 1,557 | 1,579 | 1,548 | 1,553 | -2.76% | 1,647,700 | 1兆3836億 | -10.02% | 12.85 | 2.49 |
| 06/25 | 1,644 | 1,662 | 1,594 | 1,597 | -3.27% | 1,666,300 | 1兆4228億 | -7.85% | 13.21 | 2.56 |
| 06/22 | 1,616 | 1,669 | 1,604 | 1,651 | -0.3% | 2,101,900 | 1兆4709億 | -4.95% | 13.66 | 2.65 |
| 06/21 | 1,609 | 1,665 | 1,609 | 1,656 | +1.72% | 2,264,700 | 1兆4728億 | -4.77% | 13.68 | 2.65 |
| 06/20 | 1,604 | 1,630 | 1,575 | 1,628 | +0.99% | 2,779,800 | 1兆4479億 | -6.17% | 13.45 | 2.61 |
| 06/19 | 1,701 | 1,709 | 1,608 | 1,612 | -5.79% | 2,805,100 | 1兆4337億 | -6.98% | 13.32 | 2.58 |
| 06/18 | 1,703 | 1,735 | 1,703 | 1,711 | -3% | 1,790,900 | 1兆5217億 | -1.38% | 14.13 | 2.74 |
| 06/15 | 1,706 | 1,795 | 1,701 | 1,764 | +5.25% | 2,815,200 | 1兆5689億 | +1.85% | 14.57 | 2.83 |
| 06/14 | 1,693 | 1,705 | 1,674 | 1,676 | -1.3% | 1,750,000 | 1兆4906億 | -2.67% | 13.84 | 2.68 |
| 06/13 | 1,710 | 1,734 | 1,685 | 1,698 | -0.76% | 2,346,100 | 1兆5102億 | -1.16% | 14.03 | 2.72 |
| 06/12 | 1,765 | 1,769 | 1,707 | 1,711 | -2.84% | 1,879,800 | 1兆5217億 | -0.18% | 14.13 | 2.74 |
| 06/11 | 1,735 | 1,765 | 1,733 | 1,761 | +0.46% | 1,149,300 | 1兆5662億 | +2.92% | 14.55 | 2.82 |
| 06/08 | 1,754 | 1,789 | 1,739 | 1,753 | -1.24% | 2,805,000 | 1兆5591億 | +2.94% | 14.48 | 2.81 |
| 06/07 | 1,797 | 1,805 | 1,747 | 1,775 | +0.17% | 2,627,700 | 1兆5787億 | +4.47% | 14.66 | 2.84 |
| 06/06 | 1,773 | 1,792 | 1,764 | 1,772 | -0.17% | 1,868,700 | 1兆5760億 | +4.54% | 14.64 | 2.84 |
| 06/05 | 1,773 | 1,813 | 1,771 | 1,775 | +0.28% | 2,127,200 | 1兆5787億 | +5.15% | 14.66 | 2.84 |
| 06/04 | 1,804 | 1,805 | 1,758 | 1,770 | -1.34% | 2,224,900 | 1兆5742億 | +5.23% | 14.62 | 2.84 |
| 06/01 | 1,827 | 1,845 | 1,785 | 1,794 | -0.39% | 2,300,100 | 1兆5955億 | +7.1% | 14.82 | 2.87 |
| 05/31 | 1,770 | 1,817 | 1,760 | 1,801 | +2.1% | 6,648,000 | 1兆6018億 | +8.04% | 14.88 | 2.88 |
| 05/30 | 1,739 | 1,781 | 1,731 | 1,764 | -0.84% | 2,129,900 | 1兆5689億 | +6.46% | 14.57 | 2.83 |
| 05/29 | 1,765 | 1,799 | 1,762 | 1,779 | +0.34% | 1,852,500 | 1兆5822億 | +7.75% | 14.7 | 2.85 |
| 05/28 | 1,756 | 1,800 | 1,756 | 1,773 | -1.83% | 2,094,300 | 1兆5769億 | +7.85% | 14.65 | 2.84 |
| 05/25 | 1,835 | 1,836 | 1,794 | 1,806 | -0.44% | 3,435,700 | 1兆6062億 | +10.19% | 14.92 | 2.89 |
| 05/24 | 1,792 | 1,816 | 1,778 | 1,814 | +3.13% | 3,290,400 | 1兆6133億 | +11.15% | 14.98 | 2.91 |
| 05/23 | 1,732 | 1,777 | 1,730 | 1,759 | +2.57% | 3,198,100 | 1兆5644億 | +8.25% | 14.53 | 2.82 |
| 05/22 | 1,705 | 1,730 | 1,693 | 1,715 | -0.06% | 3,097,800 | 1兆5253億 | +5.86% | 14.17 | 2.75 |
| 05/21 | 1,697 | 1,723 | 1,689 | 1,716 | +1.78% | 3,314,900 | 1兆5231億 | +6.12% | 14.15 | 2.74 |
| 05/18 | 1,596 | 1,690 | 1,596 | 1,686 | +7.32% | 3,513,000 | 1兆4964億 | +4.46% | 13.9 | 2.7 |
| 05/17 | 1,581 | 1,587 | 1,557 | 1,571 | -0.19% | 2,627,900 | 1兆3944億 | -2.66% | 12.95 | 2.51 |
| 05/16 | 1,637 | 1,640 | 1,568 | 1,574 | -4.66% | 3,068,300 | 1兆3970億 | -2.72% | 12.98 | 2.52 |
| 05/15 | 1,720 | 1,724 | 1,644 | 1,651 | +0.43% | 4,402,300 | 1兆4654億 | +1.79% | 13.61 | 2.64 |
| 05/14 | 1,516 | 1,652 | 1,515 | 1,644 | +9.53% | 5,153,900 | 1兆4591億 | +1.42% | 13.55 | 2.63 |
| 05/11 | 1,581 | 1,636 | 1,422 | 1,501 | -5.06% | 5,766,000 | 1兆3322億 | -7.35% | 12.37 | 2.4 |
| 05/10 | 1,607 | 1,614 | 1,573 | 1,581 | -1.31% | 2,296,100 | 1兆4032億 | -2.77% | 13.03 | 2.53 |
| 05/09 | 1,628 | 1,635 | 1,587 | 1,602 | -1.9% | 2,708,900 | 1兆4219億 | -1.78% | 13.21 | 2.56 |
| 05/08 | 1,571 | 1,654 | 1,566 | 1,633 | +3.55% | 3,910,600 | 1兆4494億 | -0.24% | 13.46 | 2.61 |
| 05/07 | 1,606 | 1,607 | 1,564 | 1,577 | -4.19% | 5,768,600 | 1兆3997億 | -4.08% | 13 | 2.52 |
| 05/02 | 1,632 | 1,654 | 1,583 | 1,646 | -1.56% | 3,460,400 | 1兆4609億 | -0.36% | 13.57 | 2.63 |
| 05/01 | 1,606 | 1,681 | 1,593 | 1,672 | +4.96% | 3,374,000 | 1兆4840億 | +0.72% | 13.78 | 2.67 |
| 04/27 | 1,616 | 1,623 | 1,587 | 1,593 | -1.61% | 2,361,800 | 1兆4139億 | -4.27% | 13.13 | 2.55 |
| 04/26 | 1,629 | 1,630 | 1,607 | 1,619 | +0.87% | 2,457,500 | 1兆4370億 | -3.17% | 13.35 | 2.59 |
| 04/25 | 1,648 | 1,648 | 1,581 | 1,605 | +1.26% | 3,838,600 | 1兆4245億 | -4.46% | 13.23 | 2.57 |
| 04/24 | 1,564 | 1,609 | 1,551 | 1,585 | +1.54% | 2,651,800 | 1兆4068億 | -6.16% | 13.07 | 2.53 |
| 04/23 | 1,557 | 1,585 | 1,556 | 1,561 | -2.44% | 3,180,600 | 1兆3855億 | -8.12% | 12.87 | 2.5 |
| 04/20 | 1,612 | 1,622 | 1,594 | 1,600 | -0.74% | 1,945,900 | 1兆4119億 | -6.38% | 13.11 | 2.54 |
| 04/19 | 1,656 | 1,659 | 1,606 | 1,612 | -2.48% | 1,994,500 | 1兆4225億 | -6.17% | 13.21 | 2.56 |
| 04/18 | 1,642 | 1,668 | 1,625 | 1,653 | +1.04% | 2,460,300 | 1兆4587億 | -4.23% | 13.55 | 2.63 |
| 04/17 | 1,643 | 1,683 | 1,621 | 1,636 | +0.37% | 3,748,200 | 1兆4437億 | -5.76% | 13.41 | 2.6 |
| 04/16 | 1,627 | 1,645 | 1,618 | 1,630 | -1.03% | 1,580,900 | 1兆4384億 | -6.7% | 13.36 | 2.59 |
| 04/13 | 1,635 | 1,661 | 1,629 | 1,647 | +0.98% | 2,166,400 | 1兆4534億 | -6.37% | 13.5 | 2.62 |
| 04/12 | 1,642 | 1,646 | 1,629 | 1,631 | -0.85% | 1,546,200 | 1兆4393億 | -7.85% | 13.37 | 2.59 |
| 04/11 | 1,687 | 1,691 | 1,632 | 1,645 | -1.73% | 2,470,700 | 1兆4516億 | -7.69% | 13.48 | 2.61 |
| 04/10 | 1,672 | 1,680 | 1,656 | 1,674 | -0.36% | 2,671,900 | 1兆4772億 | -6.64% | 13.72 | 2.66 |
| 04/09 | 1,662 | 1,696 | 1,661 | 1,680 | +1.14% | 4,453,800 | 1兆4825億 | -6.72% | 13.77 | 2.67 |
| 04/06 | 1,637 | 1,679 | 1,633 | 1,661 | +1.84% | 4,948,200 | 1兆4658億 | -8.13% | 13.61 | 2.64 |
| 04/05 | 1,647 | 1,667 | 1,620 | 1,631 | +0.06% | 2,462,200 | 1兆4393億 | -10.29% | 13.37 | 2.59 |
| 04/04 | 1,646 | 1,661 | 1,626 | 1,630 | -1.27% | 2,959,300 | 1兆4384億 | -10.93% | 13.36 | 2.59 |
| 04/03 | 1,679 | 1,683 | 1,646 | 1,651 | -2.88% | 2,591,600 | 1兆4569億 | -10.51% | 13.53 | 2.62 |
| 04/02 | 1,760 | 1,760 | 1,699 | 1,700 | -3.41% | 2,052,900 | 1兆5002億 | -8.55% | 13.93 | 2.7 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,787 | 1,789 | 1,739 | 1,760 | -1.62% | 2,594,300 | 1兆5531億 | -5.83% | 14.43 | 2.8 |
| 03/29 | 1,797 | 1,819 | 1,775 | 1,789 | +0.28% | 2,525,700 | 1兆5787億 | -4.69% | 14.66 | 2.84 |
| 03/28 | 1,730 | 1,785 | 1,729 | 1,784 | -3.18% | 2,857,100 | 1兆5743億 | -5.21% | 14.62 | 2.84 |
| 03/27 | 1,815 | 1,855 | 1,815 | 1,843 | +3.51% | 2,238,200 | 1兆6259億 | -2.36% | 15.1 | 2.93 |
| 03/26 | 1,745 | 1,780 | 1,745 | 1,780 | -0.14% | 1,945,000 | 1兆5708億 | -5.82% | 14.59 | 2.83 |
| 03/23 | 1,788 | 1,798 | 1,773 | 1,783 | -2.19% | 2,488,400 | 1兆5730億 | -5.79% | 14.61 | 2.83 |
| 03/22 | 1,810 | 1,838 | 1,793 | 1,823 | -0.14% | 2,121,600 | 1兆6051億 | -3.88% | 14.91 | 2.89 |
| 03/20 | 1,840 | 1,843 | 1,800 | 1,825 | -1.48% | 1,316,200 | 1兆6073億 | -3.8% | 14.93 | 2.89 |
| 03/19 | 1,813 | 1,873 | 1,813 | 1,853 | +2.35% | 2,462,000 | 1兆6315億 | -2.45% | 15.15 | 2.94 |
| 03/16 | 1,835 | 1,875 | 1,805 | 1,810 | -0.82% | 3,314,800 | 1兆5941億 | -4.79% | 14.81 | 2.87 |
| 03/15 | 1,818 | 1,833 | 1,805 | 1,825 | +0.41% | 2,457,200 | 1兆6073億 | -3.74% | 14.93 | 2.89 |
| 03/14 | 1,885 | 1,893 | 1,813 | 1,818 | -4.34% | 3,521,600 | 1兆6007億 | -3.89% | 14.87 | 2.88 |
| 03/13 | 1,885 | 1,905 | 1,868 | 1,900 | -0.78% | 3,000,400 | 1兆6734億 | +0.8% | 15.54 | 3.01 |
| 03/12 | 1,920 | 1,928 | 1,890 | 1,915 | +0.39% | 3,065,000 | 1兆6866億 | +1.86% | 15.66 | 3.04 |
| 03/09 | 2,003 | 2,003 | 1,890 | 1,908 | -1.29% | 3,969,000 | 1兆6800億 | +1.62% | 15.6 | 3.03 |
| 03/08 | 1,953 | 1,955 | 1,920 | 1,933 | +0.39% | 2,181,000 | 1兆7020億 | +3.12% | 15.81 | 3.07 |
| 03/07 | 1,910 | 1,938 | 1,905 | 1,925 | -0.39% | 1,931,800 | 1兆6954億 | +3% | 15.75 | 3.05 |
| 03/06 | 1,900 | 1,943 | 1,895 | 1,933 | +3.34% | 2,514,600 | 1兆7020億 | +3.67% | 15.81 | 3.07 |
| 03/05 | 1,863 | 1,885 | 1,853 | 1,870 | +0.67% | 2,378,800 | 1兆6469億 | +0.54% | 15.3 | 2.97 |
| 03/02 | 1,850 | 1,880 | 1,850 | 1,858 | -2.62% | 2,890,200 | 1兆6359億 | -0.03% | 15.19 | 2.95 |
| 03/01 | 1,920 | 1,930 | 1,878 | 1,908 | -1.68% | 2,892,000 | 1兆6800億 | +2.66% | 15.6 | 3.03 |
| 02/28 | 1,960 | 1,970 | 1,928 | 1,940 | -2.51% | 2,722,800 | 1兆7086億 | +4.47% | 15.87 | 3.08 |
| 02/27 | 2,000 | 2,005 | 1,978 | 1,990 | -0.25% | 1,729,600 | 1兆7526億 | +7.39% | 16.28 | 3.16 |
| 02/26 | 1,968 | 1,998 | 1,945 | 1,995 | +2.05% | 2,373,000 | 1兆7570億 | +8.25% | 16.32 | 3.16 |
| 02/23 | 1,965 | 1,975 | 1,943 | 1,955 | 0% | 2,119,600 | 1兆7218億 | +6.83% | 15.99 | 3.1 |
| 02/22 | 1,953 | 1,988 | 1,940 | 1,955 | +1.56% | 3,278,400 | 1兆7218億 | +7.54% | 15.99 | 3.1 |
| 02/21 | 1,933 | 1,950 | 1,900 | 1,925 | +1.18% | 2,880,600 | 1兆6947億 | +6.59% | 15.74 | 3.05 |
| 02/20 | 1,905 | 1,915 | 1,885 | 1,903 | -1.17% | 1,596,400 | 1兆6749億 | +5.99% | 15.56 | 3.02 |
| 02/19 | 1,868 | 1,925 | 1,865 | 1,925 | +5.05% | 2,211,400 | 1兆6947億 | +7.9% | 15.74 | 3.05 |
