PBR
2018/04/06~2018/08/29
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 |
08/29 | 1,375 | 1,398 | 1,372 | 1,383 | +1.92% | 3,301,400 | 1兆2335億 | -5.4% | 11.46 | 2.22 |
08/28 | 1,394 | 1,395 | 1,348 | 1,357 | -1.6% | 2,100,900 | 1兆2104億 | -8% | 11.24 | 2.18 |
08/27 | 1,365 | 1,382 | 1,361 | 1,379 | +1.47% | 2,140,200 | 1兆2300億 | -7.33% | 11.42 | 2.22 |
08/24 | 1,367 | 1,374 | 1,349 | 1,359 | +0.44% | 2,243,000 | 1兆2121億 | -9.64% | 11.26 | 2.18 |
08/23 | 1,364 | 1,369 | 1,352 | 1,353 | -0.44% | 2,150,300 | 1兆2068億 | -11.05% | 11.21 | 2.17 |
08/22 | 1,330 | 1,374 | 1,321 | 1,359 | +0.37% | 2,281,200 | 1兆2121億 | -11.64% | 11.26 | 2.18 |
08/21 | 1,332 | 1,369 | 1,330 | 1,354 | +2.03% | 5,484,900 | 1兆2076億 | -12.93% | 11.22 | 2.17 |
08/20 | 1,311 | 1,342 | 1,303 | 1,327 | +0.84% | 2,944,600 | 1兆1835億 | -15.59% | 10.99 | 2.13 |
08/17 | 1,322 | 1,330 | 1,300 | 1,316 | -2.66% | 3,939,100 | 1兆1737億 | -17.23% | 10.9 | 2.11 |
08/16 | 1,302 | 1,419 | 1,281 | 1,352 | +2.58% | 6,293,200 | 1兆2058億 | -15.82% | 11.2 | 2.17 |
08/15 | 1,400 | 1,400 | 1,250 | 1,318 | -5.86% | 6,359,700 | 1兆1755億 | -18.64% | 10.92 | 2.12 |
08/14 | 1,394 | 1,425 | 1,388 | 1,400 | +0.65% | 3,459,000 | 1兆2486億 | -14.32% | 11.6 | 2.25 |
08/13 | 1,453 | 1,457 | 1,380 | 1,391 | -4.99% | 4,338,100 | 1兆2406億 | -15.49% | 11.52 | 2.23 |
08/10 | 1,550 | 1,550 | 1,420 | 1,464 | -2.33% | 4,739,500 | 1兆3057億 | -11.59% | 12.13 | 2.35 |
08/09 | 1,500 | 1,511 | 1,483 | 1,499 | -0.53% | 2,500,500 | 1兆3369億 | -9.75% | 12.42 | 2.41 |
08/08 | 1,513 | 1,522 | 1,499 | 1,507 | -1.12% | 1,815,500 | 1兆3440億 | -9.44% | 12.48 | 2.42 |
08/07 | 1,525 | 1,528 | 1,508 | 1,524 | -0.13% | 1,344,500 | 1兆3592億 | -8.58% | 12.62 | 2.45 |
08/06 | 1,536 | 1,548 | 1,520 | 1,526 | -0.52% | 1,452,300 | 1兆3610億 | -8.57% | 12.64 | 2.45 |
08/03 | 1,550 | 1,575 | 1,530 | 1,534 | -0.2% | 2,493,700 | 1兆3681億 | -8.25% | 12.71 | 2.46 |
08/02 | 1,550 | 1,571 | 1,528 | 1,537 | -2.91% | 3,354,700 | 1兆3708億 | -8.24% | 12.73 | 2.47 |
08/01 | 1,601 | 1,618 | 1,579 | 1,583 | -1.37% | 2,166,000 | 1兆4118億 | -5.61% | 13.11 | 2.54 |
07/31 | 1,635 | 1,650 | 1,576 | 1,605 | -5.87% | 3,310,900 | 1兆4314億 | -4.24% | 13.29 | 2.58 |
07/30 | 1,713 | 1,714 | 1,684 | 1,705 | -1.22% | 5,706,400 | 1兆5206億 | +1.73% | 14.12 | 2.74 |
07/27 | 1,708 | 1,735 | 1,689 | 1,726 | +1.59% | 2,030,300 | 1兆5393億 | +3.11% | 14.3 | 2.77 |
07/26 | 1,737 | 1,761 | 1,692 | 1,699 | +0.12% | 1,767,900 | 1兆5153億 | +1.68% | 14.07 | 2.73 |
07/25 | 1,680 | 1,703 | 1,655 | 1,697 | +0.06% | 2,112,900 | 1兆5135億 | +1.74% | 14.06 | 2.73 |
07/24 | 1,761 | 1,761 | 1,679 | 1,696 | -3.58% | 2,593,900 | 1兆5126億 | +1.86% | 14.05 | 2.72 |
07/23 | 1,773 | 1,794 | 1,756 | 1,759 | -1.57% | 1,924,500 | 1兆5671億 | +5.65% | 14.55 | 2.82 |
07/20 | 1,794 | 1,817 | 1,776 | 1,787 | +0.28% | 1,933,100 | 1兆5920億 | +7.33% | 14.79 | 2.87 |
07/19 | 1,800 | 1,803 | 1,776 | 1,782 | -0.56% | 1,897,100 | 1兆5876億 | +7.28% | 14.75 | 2.86 |
07/18 | 1,806 | 1,825 | 1,785 | 1,792 | +0.96% | 2,163,100 | 1兆5965億 | +8.08% | 14.83 | 2.88 |
07/17 | 1,747 | 1,790 | 1,734 | 1,775 | -0.45% | 1,903,500 | 1兆5813億 | +7.32% | 14.69 | 2.85 |
07/13 | 1,723 | 1,788 | 1,707 | 1,783 | +4.21% | 2,296,300 | 1兆5885億 | +7.8% | 14.75 | 2.86 |
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 |