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 |
03/30 | 1,857 | 1,867 | 1,843 | 1,856 | +0.87% | 1,071,100 | 9289億4152万 | -1.64% | 13.8 | 1.49 |
03/29 | 1,869 | 1,870 | 1,823 | 1,840 | -0.43% | 1,417,100 | 9209億3340万 | -2.7% | 13.68 | 1.48 |
03/28 | 1,841 | 1,850 | 1,828 | 1,848 | -2.89% | 1,555,800 | 9249億3746万 | -2.53% | 13.74 | 1.48 |
03/27 | 1,880 | 1,903 | 1,857 | 1,903 | +3.2% | 1,935,300 | 9524億6536万 | +0.11% | 14.15 | 1.53 |
03/26 | 1,807 | 1,844 | 1,797 | 1,844 | +1.93% | 1,593,600 | 9229億3543万 | -3.2% | 13.71 | 1.48 |
03/23 | 1,806 | 1,846 | 1,804 | 1,809 | -2% | 2,665,000 | 9054億1767万 | -5.24% | 13.45 | 1.45 |
03/22 | 1,822 | 1,851 | 1,812 | 1,846 | +0.76% | 1,684,900 | 9239億3644万 | -3.5% | 13.72 | 1.48 |
03/20 | 1,803 | 1,833 | 1,802 | 1,832 | +0.71% | 1,051,000 | 9169億2934万 | -4.38% | 13.62 | 1.47 |
03/19 | 1,845 | 1,860 | 1,818 | 1,819 | -2.2% | 937,700 | 9104億2275万 | -5.26% | 13.52 | 1.46 |
03/16 | 1,857 | 1,875 | 1,857 | 1,860 | +0.49% | 1,784,700 | 9309億4355万 | -3.43% | 13.83 | 1.49 |
03/15 | 1,826 | 1,853 | 1,826 | 1,851 | +1.04% | 1,338,300 | 9264億3898万 | -4.09% | 13.76 | 1.49 |
03/14 | 1,838 | 1,853 | 1,832 | 1,832 | -1.19% | 1,790,300 | 9169億2934万 | -5.27% | 13.62 | 1.47 |
03/13 | 1,853 | 1,861 | 1,831 | 1,854 | -2.06% | 1,986,200 | 9279億4050万 | -4.28% | 13.78 | 1.49 |
03/12 | 1,902 | 1,922 | 1,883 | 1,893 | +1.28% | 1,776,300 | 9474億6029万 | -2.67% | 14.07 | 1.52 |
03/09 | 1,861 | 1,907 | 1,857 | 1,869 | +1.19% | 2,446,700 | 9354億4811万 | -4.3% | 13.89 | 1.5 |
03/08 | 1,878 | 1,887 | 1,843 | 1,847 | -0.75% | 919,000 | 9244億3695万 | -5.81% | 13.73 | 1.48 |
03/07 | 1,871 | 1,891 | 1,860 | 1,861 | -0.37% | 1,557,000 | 9314億4405万 | -5.58% | 13.83 | 1.49 |
03/06 | 1,850 | 1,896 | 1,848 | 1,868 | -1.16% | 2,039,500 | 9349億4760万 | -5.7% | 13.89 | 1.5 |
03/05 | 1,879 | 1,900 | 1,877 | 1,890 | -0.53% | 1,280,800 | 9459億5876万 | -5.31% | 14.05 | 1.52 |
03/02 | 1,902 | 1,922 | 1,889 | 1,900 | -2.41% | 1,690,300 | 9509億6384万 | -5.47% | 14.12 | 1.52 |
03/01 | 2,009 | 2,009 | 1,940 | 1,947 | -3.85% | 1,104,600 | 9744億8768万 | -3.8% | 14.47 | 1.56 |
02/28 | 2,024 | 2,056 | 2,023 | 2,025 | +0.05% | 1,592,400 | 1兆135億 | -0.64% | 15.05 | 1.63 |
02/27 | 2,046 | 2,046 | 2,017 | 2,024 | 0% | 1,039,300 | 1兆130億 | -1.17% | 15.05 | 1.62 |
02/26 | 2,030 | 2,039 | 2,013 | 2,024 | +0.1% | 1,288,500 | 1兆130億 | -1.7% | 15.05 | 1.62 |
02/23 | 1,970 | 2,027 | 1,968 | 2,022 | +3.43% | 1,575,300 | 1兆120億 | -2.32% | 15.03 | 1.62 |
02/22 | 1,960 | 1,981 | 1,952 | 1,955 | -0.91% | 1,586,300 | 9784億9174万 | -5.96% | 14.53 | 1.57 |
02/21 | 1,982 | 1,995 | 1,967 | 1,973 | 0% | 939,900 | 9875億87万 | -5.73% | 14.67 | 1.58 |
02/20 | 1,990 | 1,995 | 1,966 | 1,973 | -1.35% | 1,213,100 | 9875億87万 | -6.32% | 14.67 | 1.58 |
02/19 | 1,969 | 2,004 | 1,967 | 2,000 | +2.62% | 823,100 | 1兆10億 | -5.57% | 14.87 | 1.61 |
02/16 | 1,944 | 1,971 | 1,939 | 1,949 | +1.4% | 1,229,100 | 9754億8869万 | -8.41% | 14.49 | 1.56 |
02/15 | 1,939 | 1,944 | 1,911 | 1,922 | 0% | 2,023,400 | 9619億7500万 | -10.23% | 14.29 | 1.54 |
02/14 | 1,928 | 1,968 | 1,913 | 1,922 | -0.31% | 2,120,300 | 9619億7500万 | -10.81% | 14.29 | 1.54 |
02/13 | 1,991 | 1,991 | 1,925 | 1,928 | -1.58% | 2,152,600 | 9649億7804万 | -11.19% | 14.33 | 1.55 |
02/09 | 1,934 | 1,964 | 1,916 | 1,959 | -0.61% | 2,358,800 | 9804億9377万 | -10.43% | 14.56 | 1.57 |
02/08 | 1,970 | 1,988 | 1,952 | 1,971 | +1.7% | 2,566,900 | 9864億9985万 | -10.41% | 14.65 | 1.58 |
02/07 | 1,980 | 2,004 | 1,936 | 1,938 | +0.78% | 2,836,600 | 9699億8311万 | -12.39% | 14.41 | 1.56 |
02/06 | 1,955 | 1,972 | 1,892 | 1,923 | -5.74% | 2,356,200 | 9624億7550万 | -13.57% | 14.3 | 1.54 |
02/05 | 2,045 | 2,072 | 2,039 | 2,040 | -2.49% | 1,547,100 | 1兆210億 | -8.93% | 15.17 | 1.64 |
02/02 | 2,069 | 2,100 | 2,062 | 2,092 | +0.43% | 1,480,700 | 1兆470億 | -7.06% | 15.55 | 1.68 |
02/01 | 2,080 | 2,096 | 2,059 | 2,083 | +0.14% | 2,178,000 | 1兆425億 | -7.83% | 15.49 | 1.67 |
01/31 | 2,141 | 2,152 | 2,080 | 2,080 | -1.84% | 3,072,200 | 1兆410億 | -8.29% | 15.46 | 1.67 |
01/30 | 2,214 | 2,245 | 2,097 | 2,119 | -5.32% | 3,884,400 | 1兆605億 | -6.94% | 15.75 | 1.7 |
01/29 | 2,235 | 2,249 | 2,230 | 2,238 | -0.09% | 916,500 | 1兆1201億 | -1.97% | 16.64 | 1.8 |
01/26 | 2,252 | 2,258 | 2,235 | 2,240 | -0.75% | 1,409,600 | 1兆1211億 | -1.97% | 16.65 | 1.8 |
01/25 | 2,268 | 2,272 | 2,255 | 2,257 | -1.31% | 1,223,000 | 1兆1296億 | -1.23% | 16.78 | 1.81 |
01/24 | 2,282 | 2,301 | 2,276 | 2,287 | +0.04% | 1,088,200 | 1兆1446億 | +0.13% | 17 | 1.84 |
01/23 | 2,306 | 2,306 | 2,268 | 2,286 | -0.87% | 1,133,300 | 1兆1441億 | +0.13% | 16.99 | 1.83 |
01/22 | 2,285 | 2,306 | 2,273 | 2,306 | +1.14% | 803,800 | 1兆1541億 | +1.1% | 17.14 | 1.85 |
01/19 | 2,269 | 2,286 | 2,261 | 2,280 | +0.71% | 1,198,700 | 1兆1411億 | +0.04% | 16.95 | 1.83 |
01/18 | 2,327 | 2,330 | 2,262 | 2,264 | -1.52% | 1,134,200 | 1兆1331億 | -0.61% | 16.83 | 1.82 |
01/17 | 2,295 | 2,306 | 2,285 | 2,299 | +0.52% | 967,900 | 1兆1506億 | +0.92% | 17.09 | 1.85 |
01/16 | 2,261 | 2,289 | 2,255 | 2,287 | +0.84% | 915,200 | 1兆1446億 | +0.48% | 17 | 1.84 |
01/15 | 2,280 | 2,284 | 2,264 | 2,268 | +0.49% | 573,900 | 1兆1351億 | -0.18% | 16.86 | 1.82 |
01/12 | 2,279 | 2,281 | 2,255 | 2,257 | -1.01% | 727,600 | 1兆1296億 | -0.53% | 16.78 | 1.81 |
01/11 | 2,286 | 2,291 | 2,252 | 2,280 | 0% | 1,341,400 | 1兆1411億 | +0.62% | 16.95 | 1.83 |
01/10 | 2,278 | 2,289 | 2,259 | 2,280 | -1.72% | 1,600,500 | 1兆1411億 | +0.8% | 16.95 | 1.83 |
01/09 | 2,336 | 2,349 | 2,312 | 2,320 | +0.43% | 1,282,800 | 1兆1611億 | +2.75% | 17.25 | 1.86 |
01/05 | 2,305 | 2,318 | 2,293 | 2,310 | +0.61% | 1,123,800 | 1兆1561億 | +2.58% | 17.17 | 1.85 |
01/04 | 2,298 | 2,307 | 2,275 | 2,296 | +1.5% | 1,038,100 | 1兆1491億 | +2.23% | 17.07 | 1.84 |
2017 |
12/29 | 2,270 | 2,275 | 2,257 | 2,262 | -0.75% | 660,500 | 1兆1321億 | +0.89% | 16.86 | 1.82 |
12/28 | 2,282 | 2,305 | 2,276 | 2,279 | -0.61% | 522,200 | 1兆1406億 | +1.79% | 16.99 | 1.83 |
12/27 | 2,288 | 2,298 | 2,276 | 2,293 | -0.43% | 849,600 | 1兆1476億 | +2.6% | 17.09 | 1.85 |
12/26 | 2,314 | 2,321 | 2,300 | 2,303 | -0.48% | 505,700 | 1兆1526億 | +3.23% | 17.17 | 1.85 |
12/25 | 2,302 | 2,317 | 2,294 | 2,314 | +0.92% | 393,200 | 1兆1581億 | +3.95% | 17.25 | 1.86 |
12/22 | 2,300 | 2,315 | 2,286 | 2,293 | -0.13% | 756,300 | 1兆1476億 | +3.2% | 17.09 | 1.85 |
12/21 | 2,278 | 2,297 | 2,265 | 2,296 | +0.79% | 835,600 | 1兆1491億 | +3.52% | 17.11 | 1.85 |
12/20 | 2,275 | 2,280 | 2,259 | 2,278 | -0.13% | 697,100 | 1兆1401億 | +2.94% | 16.98 | 1.83 |
12/19 | 2,265 | 2,281 | 2,259 | 2,281 | +1.11% | 932,600 | 1兆1416億 | +3.12% | 17 | 1.84 |
12/18 | 2,236 | 2,256 | 2,216 | 2,256 | +1.76% | 1,239,700 | 1兆1291億 | +2.04% | 16.82 | 1.82 |
12/15 | 2,254 | 2,259 | 2,212 | 2,217 | -1.82% | 1,381,400 | 1兆1096億 | +0.27% | 16.53 | 1.78 |
12/14 | 2,257 | 2,265 | 2,247 | 2,258 | +0.98% | 902,300 | 1兆1301億 | +1.99% | 16.83 | 1.82 |
12/13 | 2,262 | 2,263 | 2,230 | 2,236 | -0.97% | 1,105,000 | 1兆1191億 | +0.95% | 16.67 | 1.8 |
12/12 | 2,273 | 2,284 | 2,252 | 2,258 | -0.79% | 1,082,700 | 1兆1301億 | +1.85% | 16.83 | 1.82 |
12/11 | 2,270 | 2,277 | 2,241 | 2,276 | +0.66% | 947,900 | 1兆1391億 | +2.66% | 16.96 | 1.83 |
12/08 | 2,248 | 2,274 | 2,244 | 2,261 | +0.71% | 1,894,500 | 1兆1316億 | +1.94% | 16.85 | 1.82 |
12/07 | 2,208 | 2,247 | 2,201 | 2,245 | +2.65% | 1,534,300 | 1兆1236億 | +1.17% | 16.73 | 1.81 |
12/06 | 2,194 | 2,212 | 2,179 | 2,187 | -0.36% | 2,032,100 | 1兆946億 | -1.53% | 16.3 | 1.76 |
12/05 | 2,158 | 2,197 | 2,156 | 2,195 | +0.64% | 937,500 | 1兆986億 | -1.35% | 16.36 | 1.77 |
12/04 | 2,207 | 2,220 | 2,177 | 2,181 | 0% | 1,402,700 | 1兆916億 | -2.24% | 16.26 | 1.76 |
12/01 | 2,201 | 2,202 | 2,167 | 2,181 | +0.46% | 1,387,000 | 1兆916億 | -2.46% | 16.26 | 1.76 |
11/30 | 2,166 | 2,172 | 2,143 | 2,171 | +0.32% | 2,551,200 | 1兆866億 | -3.12% | 16.18 | 1.75 |
11/29 | 2,175 | 2,175 | 2,156 | 2,164 | -0.14% | 927,400 | 1兆830億 | -3.69% | 16.13 | 1.74 |
11/28 | 2,189 | 2,194 | 2,163 | 2,167 | -1.19% | 1,003,400 | 1兆845億 | -3.77% | 16.15 | 1.74 |
11/27 | 2,200 | 2,208 | 2,185 | 2,193 | +0.14% | 1,317,000 | 1兆976億 | -2.79% | 16.35 | 1.76 |
11/24 | 2,167 | 2,194 | 2,155 | 2,190 | +0.18% | 1,153,000 | 1兆961億 | -3.05% | 16.32 | 1.76 |
11/22 | 2,174 | 2,189 | 2,160 | 2,186 | +0.28% | 1,699,500 | 1兆941億 | -3.27% | 16.29 | 1.76 |
11/21 | 2,206 | 2,209 | 2,180 | 2,180 | -0.23% | 1,610,700 | 1兆911億 | -3.58% | 16.25 | 1.75 |
11/20 | 2,192 | 2,204 | 2,180 | 2,185 | -0.86% | 998,300 | 1兆936億 | -3.4% | 16.29 | 1.76 |
11/17 | 2,212 | 2,220 | 2,189 | 2,204 | +0.18% | 1,342,500 | 1兆1031億 | -2.61% | 16.43 | 1.77 |
11/16 | 2,159 | 2,210 | 2,144 | 2,200 | +0.59% | 1,322,500 | 1兆1011億 | -2.83% | 16.4 | 1.77 |
11/15 | 2,206 | 2,211 | 2,179 | 2,187 | -2.02% | 1,424,100 | 1兆946億 | -3.44% | 16.3 | 1.76 |
11/14 | 2,241 | 2,267 | 2,228 | 2,232 | -1.02% | 1,088,000 | 1兆1171億 | -1.54% | 16.64 | 1.8 |
11/13 | 2,264 | 2,275 | 2,247 | 2,255 | -0.7% | 1,044,200 | 1兆1286億 | -0.44% | 16.81 | 1.81 |
11/10 | 2,250 | 2,279 | 2,236 | 2,271 | -0.61% | 1,462,000 | 1兆1366億 | +0.35% | 16.93 | 1.83 |
11/09 | 2,299 | 2,312 | 2,262 | 2,285 | -0.48% | 1,591,300 | 1兆1436億 | +1.11% | 17.03 | 1.84 |
11/08 | 2,263 | 2,300 | 2,257 | 2,296 | +0.97% | 1,457,900 | 1兆1491億 | +1.73% | 17.11 | 1.85 |
11/07 | 2,260 | 2,274 | 2,243 | 2,274 | +0.22% | 1,508,300 | 1兆1381億 | +0.89% | 16.95 | 1.83 |
11/06 | 2,276 | 2,281 | 2,243 | 2,269 | -1.13% | 1,945,000 | 1兆1356億 | +0.8% | 16.91 | 1.83 |
11/02 | 2,288 | 2,297 | 2,242 | 2,295 | +0.13% | 2,395,600 | 1兆1486億 | +2% | 17.11 | 1.85 |
11/01 | 2,293 | 2,299 | 2,265 | 2,292 | +0.7% | 1,820,800 | 1兆1471億 | +2.09% | 17.08 | 1.84 |