PBR
2018/08/06～2018/12/28
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 |
| 12/28 | 4,850 | 4,930 | 4,845 | 4,905 | +0.62% | 1,188,000 | 1兆4146億 | -2.1% | 14.86 | 1.28 |
| 12/27 | 4,765 | 4,905 | 4,750 | 4,875 | +3.83% | 1,499,400 | 1兆4059億 | -2.64% | 14.77 | 1.27 |
| 12/26 | 4,575 | 4,710 | 4,570 | 4,695 | +2.85% | 1,359,200 | 1兆3540億 | -6.34% | 14.22 | 1.23 |
| 12/25 | 4,685 | 4,700 | 4,525 | 4,565 | -6.17% | 1,314,800 | 1兆3165億 | -9.15% | 13.83 | 1.19 |
| 12/21 | 4,925 | 4,955 | 4,830 | 4,865 | -1.02% | 1,787,700 | 1兆4031億 | -3.57% | 14.74 | 1.27 |
| 12/20 | 5,010 | 5,060 | 4,870 | 4,915 | -3.06% | 1,695,700 | 1兆4175億 | -2.79% | 14.89 | 1.28 |
| 12/19 | 5,080 | 5,080 | 4,995 | 5,070 | +1% | 1,108,400 | 1兆4622億 | +0.22% | 15.36 | 1.32 |
| 12/18 | 5,170 | 5,170 | 5,010 | 5,020 | -4.2% | 1,356,900 | 1兆4478億 | -0.77% | 15.21 | 1.31 |
| 12/17 | 5,260 | 5,270 | 5,170 | 5,240 | -0.57% | 995,300 | 1兆5112億 | +3.31% | 15.88 | 1.37 |
| 12/14 | 5,330 | 5,410 | 5,260 | 5,270 | -1.13% | 1,898,200 | 1兆5199億 | +3.74% | 15.97 | 1.38 |
| 12/13 | 5,270 | 5,360 | 5,250 | 5,330 | +1.91% | 1,150,900 | 1兆5372億 | +4.74% | 16.15 | 1.39 |
| 12/12 | 5,110 | 5,240 | 5,090 | 5,230 | +4.39% | 1,708,400 | 1兆5083億 | +2.71% | 15.85 | 1.37 |
| 12/11 | 5,030 | 5,080 | 5,010 | 5,010 | +0.2% | 1,241,900 | 1兆4449億 | -1.73% | 15.18 | 1.31 |
| 12/10 | 5,000 | 5,020 | 4,935 | 5,000 | -2.34% | 1,182,400 | 1兆4420億 | -2.13% | 15.15 | 1.31 |
| 12/07 | 4,960 | 5,130 | 4,950 | 5,120 | +3.54% | 1,222,900 | 1兆4766億 | 0% | 15.51 | 1.34 |
| 12/06 | 4,995 | 5,040 | 4,920 | 4,945 | -1.49% | 1,046,400 | 1兆4261億 | -3.57% | 14.98 | 1.29 |
| 12/05 | 4,985 | 5,030 | 4,965 | 5,020 | -0.2% | 858,800 | 1兆4478億 | -2.33% | 15.21 | 1.31 |
| 12/04 | 5,110 | 5,130 | 5,030 | 5,030 | -1.57% | 1,115,100 | 1兆4507億 | -2.31% | 15.24 | 1.31 |
| 12/03 | 5,100 | 5,140 | 5,020 | 5,110 | +0.99% | 859,600 | 1兆4737億 | -0.95% | 15.48 | 1.33 |
| 11/30 | 5,070 | 5,080 | 4,995 | 5,060 | -0.2% | 2,632,000 | 1兆4593億 | -2.03% | 15.33 | 1.32 |
| 11/29 | 5,080 | 5,120 | 5,030 | 5,070 | +0.8% | 850,500 | 1兆4622億 | -2.12% | 15.36 | 1.32 |
| 11/28 | 5,030 | 5,060 | 4,990 | 5,030 | +0.2% | 1,091,200 | 1兆4507億 | -3.27% | 15.24 | 1.31 |
| 11/27 | 4,995 | 5,050 | 4,985 | 5,020 | +1.52% | 1,031,600 | 1兆4478億 | -3.91% | 15.21 | 1.31 |
| 11/26 | 4,885 | 4,965 | 4,870 | 4,945 | +0.61% | 1,152,100 | 1兆4261億 | -5.79% | 14.98 | 1.29 |
| 11/22 | 4,880 | 4,935 | 4,855 | 4,915 | +1.65% | 843,700 | 1兆4175億 | -6.82% | 14.89 | 1.28 |
| 11/21 | 4,875 | 4,875 | 4,760 | 4,835 | -3.49% | 1,677,700 | 1兆3944億 | -8.79% | 14.65 | 1.26 |
| 11/20 | 4,975 | 5,030 | 4,975 | 5,010 | +0.3% | 791,600 | 1兆4449億 | -6.02% | 15.18 | 1.31 |
| 11/19 | 5,010 | 5,020 | 4,985 | 4,995 | -1.28% | 602,700 | 1兆4406億 | -6.65% | 15.13 | 1.3 |
| 11/16 | 5,210 | 5,240 | 5,040 | 5,060 | -1.94% | 1,352,000 | 1兆4593億 | -5.77% | 15.33 | 1.32 |
| 11/15 | 4,950 | 5,180 | 4,890 | 5,160 | +3.41% | 1,369,800 | 1兆4881億 | -4.16% | 15.63 | 1.35 |
| 11/14 | 5,040 | 5,080 | 4,965 | 4,990 | -1.38% | 1,449,700 | 1兆4391億 | -7.54% | 15.12 | 1.3 |
| 11/13 | 5,170 | 5,220 | 5,030 | 5,060 | -5.24% | 1,586,500 | 1兆4593億 | -6.68% | 15.33 | 1.32 |
| 11/12 | 5,420 | 5,430 | 5,300 | 5,340 | -1.84% | 778,300 | 1兆5401億 | -1.87% | 16.18 | 1.39 |
| 11/09 | 5,470 | 5,470 | 5,420 | 5,440 | -1.09% | 849,600 | 1兆5689億 | -0.22% | 16.48 | 1.42 |
| 11/08 | 5,480 | 5,540 | 5,460 | 5,500 | +1.66% | 1,083,700 | 1兆5862億 | +0.86% | 16.66 | 1.44 |
| 11/07 | 5,400 | 5,460 | 5,370 | 5,410 | +0.56% | 1,198,500 | 1兆5602億 | -0.9% | 16.39 | 1.41 |
| 11/06 | 5,330 | 5,400 | 5,300 | 5,380 | +2.09% | 890,300 | 1兆5516億 | -1.5% | 16.3 | 1.41 |
| 11/05 | 5,230 | 5,270 | 5,130 | 5,270 | -0.38% | 913,400 | 1兆5199億 | -3.46% | 15.97 | 1.38 |
| 11/02 | 5,300 | 5,340 | 5,250 | 5,290 | -0.38% | 1,277,400 | 1兆5256億 | -3.1% | 16.03 | 1.38 |
| 11/01 | 5,260 | 5,330 | 5,260 | 5,310 | +1.34% | 1,082,700 | 1兆5314億 | -2.66% | 16.09 | 1.39 |
| 10/31 | 5,250 | 5,250 | 5,160 | 5,240 | -0.38% | 1,212,600 | 1兆5112億 | -3.91% | 15.88 | 1.37 |
| 10/30 | 5,260 | 5,280 | 5,210 | 5,260 | -0.19% | 1,009,900 | 1兆5170億 | -3.56% | 15.94 | 1.37 |
| 10/29 | 5,330 | 5,360 | 5,230 | 5,270 | +0.19% | 1,053,900 | 1兆5199億 | -3.39% | 15.97 | 1.38 |
| 10/26 | 5,390 | 5,400 | 5,210 | 5,260 | -3.13% | 1,682,400 | 1兆5170億 | -3.52% | 15.94 | 1.37 |
| 10/25 | 5,500 | 5,520 | 5,410 | 5,430 | -2.86% | 1,165,900 | 1兆5660億 | -0.35% | 16.45 | 1.42 |
| 10/24 | 5,680 | 5,690 | 5,550 | 5,590 | -0.36% | 995,600 | 1兆6122億 | +2.76% | 16.94 | 1.46 |
| 10/23 | 5,680 | 5,680 | 5,550 | 5,610 | -0.88% | 1,363,000 | 1兆6179億 | +3.51% | 17 | 1.47 |
| 10/22 | 5,630 | 5,710 | 5,570 | 5,660 | +1.43% | 1,524,500 | 1兆6324億 | +4.78% | 17.15 | 1.48 |
| 10/19 | 5,530 | 5,580 | 5,490 | 5,580 | 0% | 891,800 | 1兆6093億 | +3.72% | 16.91 | 1.46 |
| 10/18 | 5,590 | 5,650 | 5,560 | 5,580 | 0% | 1,099,000 | 1兆6093億 | +4.03% | 16.91 | 1.46 |
| 10/17 | 5,600 | 5,640 | 5,550 | 5,580 | +1.09% | 1,207,500 | 1兆6093億 | +4.36% | 16.91 | 1.46 |
| 10/16 | 5,430 | 5,520 | 5,420 | 5,520 | +1.1% | 1,596,800 | 1兆5920億 | +3.64% | 16.72 | 1.44 |
| 10/15 | 5,390 | 5,490 | 5,370 | 5,460 | +0.92% | 1,355,200 | 1兆5747億 | +2.88% | 16.54 | 1.43 |
| 10/12 | 5,380 | 5,480 | 5,380 | 5,410 | -1.28% | 1,733,800 | 1兆5602億 | +2.21% | 16.39 | 1.41 |
| 10/11 | 5,440 | 5,500 | 5,400 | 5,480 | -2.32% | 1,296,700 | 1兆5804億 | +3.79% | 16.6 | 1.43 |
| 10/10 | 5,600 | 5,660 | 5,580 | 5,610 | +0.72% | 767,900 | 1兆6179億 | +6.47% | 17 | 1.47 |
| 10/09 | 5,570 | 5,630 | 5,520 | 5,570 | -0.18% | 1,329,400 | 1兆6064億 | +6.05% | 16.88 | 1.45 |
| 10/05 | 5,490 | 5,610 | 5,450 | 5,580 | +1.82% | 1,269,900 | 1兆6093億 | +6.55% | 16.91 | 1.46 |
| 10/04 | 5,610 | 5,660 | 5,470 | 5,480 | -2.84% | 1,367,800 | 1兆5804億 | +4.98% | 16.6 | 1.43 |
| 10/03 | 5,460 | 5,710 | 5,420 | 5,640 | +2.73% | 2,164,600 | 1兆6266億 | +8.32% | 17.09 | 1.47 |
| 10/02 | 5,350 | 5,520 | 5,340 | 5,490 | +3.58% | 2,161,000 | 1兆5833億 | +5.8% | 16.63 | 1.43 |
| 10/01 | 5,270 | 5,330 | 5,230 | 5,300 | +0.57% | 961,100 | 1兆5285億 | +2.38% | 16.06 | 1.38 |
| 09/28 | 5,250 | 5,340 | 5,240 | 5,270 | +1.54% | 1,373,600 | 1兆5199億 | +1.86% | 15.97 | 1.38 |
| 09/27 | 5,240 | 5,270 | 5,190 | 5,190 | -1.33% | 759,400 | 1兆4968億 | +0.33% | 15.72 | 1.36 |
| 09/26 | 5,250 | 5,280 | 5,230 | 5,260 | -0.38% | 845,100 | 1兆5170億 | +1.68% | 15.94 | 1.37 |
| 09/25 | 5,270 | 5,300 | 5,250 | 5,280 | +0.19% | 1,048,300 | 1兆5228億 | +2.13% | 16 | 1.38 |
| 09/21 | 5,260 | 5,320 | 5,240 | 5,270 | +1.35% | 1,818,100 | 1兆5199億 | +2.01% | 15.97 | 1.38 |
| 09/20 | 5,220 | 5,230 | 5,170 | 5,200 | +0.19% | 1,026,000 | 1兆4997億 | +0.78% | 15.75 | 1.36 |
| 09/19 | 5,240 | 5,260 | 5,180 | 5,190 | 0% | 1,131,600 | 1兆4968億 | +0.68% | 15.72 | 1.36 |
| 09/18 | 5,110 | 5,230 | 5,110 | 5,190 | +1.57% | 1,418,700 | 1兆4968億 | +0.8% | 15.72 | 1.36 |
| 09/14 | 5,200 | 5,200 | 5,070 | 5,110 | -0.78% | 1,720,300 | 1兆4737億 | -0.54% | 15.48 | 1.33 |
| 09/13 | 5,140 | 5,190 | 5,130 | 5,150 | +0.59% | 656,100 | 1兆4853億 | +0.43% | 15.6 | 1.35 |
| 09/12 | 5,170 | 5,170 | 5,110 | 5,120 | -1.16% | 736,800 | 1兆4766億 | +0.16% | 15.51 | 1.34 |
| 09/11 | 5,200 | 5,230 | 5,150 | 5,180 | +0.58% | 788,700 | 1兆4939億 | +1.59% | 15.69 | 1.35 |
| 09/10 | 5,080 | 5,170 | 5,080 | 5,150 | +1.98% | 770,700 | 1兆4853億 | +1.28% | 15.6 | 1.35 |
| 09/07 | 5,040 | 5,080 | 5,020 | 5,050 | 0% | 573,100 | 1兆4564億 | -0.39% | 15.3 | 1.32 |
| 09/06 | 5,080 | 5,110 | 5,030 | 5,050 | -0.98% | 803,700 | 1兆4564億 | -0.16% | 15.3 | 1.32 |
| 09/05 | 5,080 | 5,130 | 5,020 | 5,100 | 0% | 1,092,500 | 1兆4708億 | +1.07% | 15.45 | 1.33 |
| 09/04 | 5,180 | 5,180 | 5,090 | 5,100 | -1.92% | 728,700 | 1兆4708億 | +1.37% | 15.45 | 1.33 |
| 09/03 | 5,160 | 5,200 | 5,140 | 5,200 | +0.19% | 475,700 | 1兆4997億 | +3.71% | 15.75 | 1.36 |
| 08/31 | 5,160 | 5,200 | 5,150 | 5,190 | +0.19% | 725,200 | 1兆4968億 | +3.92% | 15.72 | 1.36 |
| 08/30 | 5,190 | 5,210 | 5,090 | 5,180 | +0.39% | 3,307,600 | 1兆4939億 | +4.14% | 15.69 | 1.35 |
| 08/29 | 5,140 | 5,210 | 5,100 | 5,160 | +0.19% | 947,600 | 1兆4881億 | +4.16% | 15.63 | 1.35 |
| 08/28 | 5,180 | 5,190 | 5,140 | 5,150 | -0.96% | 1,244,600 | 1兆4853億 | +4.34% | 15.6 | 1.35 |
| 08/27 | 5,190 | 5,220 | 5,160 | 5,200 | +0.19% | 803,900 | 1兆4997億 | +5.73% | 15.75 | 1.36 |
| 08/24 | 5,240 | 5,240 | 5,170 | 5,190 | -0.57% | 759,500 | 1兆4968億 | +5.96% | 15.72 | 1.36 |
| 08/23 | 5,250 | 5,270 | 5,210 | 5,220 | -0.38% | 925,000 | 1兆5055億 | +6.99% | 15.82 | 1.36 |
| 08/22 | 5,220 | 5,270 | 5,190 | 5,240 | +0.96% | 1,186,700 | 1兆5112億 | +7.55% | 15.88 | 1.37 |
| 08/21 | 5,200 | 5,230 | 5,180 | 5,190 | -0.19% | 941,500 | 1兆4968億 | +6.72% | 15.72 | 1.36 |
| 08/20 | 5,170 | 5,220 | 5,170 | 5,200 | +0.58% | 946,700 | 1兆4997億 | +6.97% | 15.75 | 1.36 |
| 08/17 | 5,150 | 5,220 | 5,140 | 5,170 | +0.98% | 1,110,700 | 1兆4910億 | +6.53% | 15.66 | 1.35 |
| 08/16 | 5,060 | 5,150 | 5,030 | 5,120 | +0.79% | 1,318,800 | 1兆4766億 | +5.68% | 15.51 | 1.34 |
| 08/15 | 5,070 | 5,140 | 5,070 | 5,080 | +0.79% | 1,136,900 | 1兆4651億 | +4.96% | 15.39 | 1.33 |
| 08/14 | 4,940 | 5,050 | 4,935 | 5,040 | +2.75% | 1,115,800 | 1兆4535億 | +4.11% | 15.27 | 1.32 |
| 08/13 | 4,880 | 4,945 | 4,810 | 4,905 | +0.72% | 1,337,100 | 1兆4146億 | +1.28% | 14.86 | 1.28 |
| 08/10 | 4,950 | 4,955 | 4,815 | 4,870 | +2.74% | 2,402,500 | 1兆4045億 | +0.45% | 14.75 | 1.27 |
| 08/09 | 4,810 | 4,835 | 4,650 | 4,740 | -1.25% | 1,979,700 | 1兆3670億 | -2.35% | 14.36 | 1.24 |
| 08/08 | 4,805 | 4,840 | 4,795 | 4,800 | -0.52% | 829,000 | 1兆3843億 | -1.38% | 14.54 | 1.25 |
| 08/07 | 4,800 | 4,885 | 4,770 | 4,825 | +1.05% | 892,700 | 1兆3915億 | -1.11% | 14.62 | 1.26 |
| 08/06 | 4,740 | 4,845 | 4,700 | 4,775 | +0.32% | 1,102,100 | 1兆3771億 | -2.37% | 14.47 | 1.25 |
