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 | 3,383 | 3,389 | 3,275 | 3,294 | -1.76% | 2,180,300 | 1兆7897億 | +2.74% | 32.7 | 3.14 |
03/29 | 3,311 | 3,379 | 3,307 | 3,353 | +1.88% | 2,014,800 | 1兆8218億 | +5.01% | 33.28 | 3.19 |
03/28 | 3,216 | 3,294 | 3,203 | 3,291 | +0.95% | 1,826,400 | 1兆7881億 | +3.52% | 32.67 | 3.13 |
03/27 | 3,200 | 3,264 | 3,155 | 3,260 | +2.48% | 2,290,700 | 1兆7712億 | +2.87% | 32.36 | 3.1 |
03/26 | 3,203 | 3,207 | 3,152 | 3,181 | -2.06% | 2,317,700 | 1兆7283億 | +0.66% | 31.57 | 3.03 |
03/23 | 3,258 | 3,315 | 3,244 | 3,248 | -2.37% | 2,637,800 | 1兆7647億 | +3.08% | 32.24 | 3.09 |
03/22 | 3,135 | 3,331 | 3,125 | 3,327 | +5.15% | 3,655,300 | 1兆8076億 | +6.02% | 33.02 | 3.17 |
03/20 | 3,201 | 3,205 | 3,143 | 3,164 | -2.26% | 2,256,800 | 1兆7191億 | +1.31% | 31.41 | 3.01 |
03/19 | 3,250 | 3,272 | 3,225 | 3,237 | +0.19% | 1,859,700 | 1兆7587億 | +3.98% | 32.13 | 3.08 |
03/16 | 3,295 | 3,295 | 3,221 | 3,231 | -1.94% | 2,245,300 | 1兆7555億 | +4.19% | 32.07 | 3.08 |
03/15 | 3,269 | 3,304 | 3,235 | 3,295 | +0.83% | 1,693,500 | 1兆7903億 | +6.67% | 32.71 | 3.14 |
03/14 | 3,272 | 3,299 | 3,250 | 3,268 | -0.97% | 2,177,900 | 1兆7756億 | +6.45% | 32.44 | 3.11 |
03/13 | 3,223 | 3,310 | 3,222 | 3,300 | +2.07% | 2,416,000 | 1兆7930億 | +8.34% | 32.76 | 3.14 |
03/12 | 3,276 | 3,288 | 3,202 | 3,233 | -0.09% | 2,049,800 | 1兆7566億 | +6.84% | 32.09 | 3.08 |
03/09 | 3,237 | 3,281 | 3,217 | 3,236 | +1.41% | 2,858,900 | 1兆7582億 | +7.58% | 32.12 | 3.08 |
03/08 | 3,220 | 3,230 | 3,170 | 3,191 | +0.22% | 1,644,400 | 1兆7338億 | +6.79% | 31.67 | 3.04 |
03/07 | 3,199 | 3,288 | 3,177 | 3,184 | -0.59% | 3,313,700 | 1兆7299億 | +7.28% | 31.6 | 3.03 |
03/06 | 3,191 | 3,214 | 3,130 | 3,203 | +1.07% | 2,731,900 | 1兆7403億 | +8.61% | 31.79 | 3.05 |
03/05 | 3,155 | 3,226 | 3,128 | 3,169 | +1.73% | 3,901,100 | 1兆7218億 | +8.19% | 31.46 | 3.02 |
03/02 | 3,098 | 3,137 | 3,088 | 3,115 | -0.95% | 2,523,500 | 1兆6925億 | +7.01% | 30.92 | 2.96 |
03/01 | 3,117 | 3,162 | 3,110 | 3,145 | +0.48% | 3,270,200 | 1兆7088億 | +8.64% | 31.22 | 2.99 |
02/28 | 3,100 | 3,177 | 3,099 | 3,130 | +1.95% | 4,167,800 | 1兆7006億 | +8.76% | 31.07 | 2.98 |
02/27 | 3,070 | 3,100 | 3,042 | 3,070 | +0.33% | 2,472,900 | 1兆6680億 | +7.34% | 30.47 | 2.92 |
02/26 | 2,997 | 3,069 | 2,987 | 3,060 | +2.96% | 2,042,700 | 1兆6626億 | +7.56% | 30.37 | 2.91 |
02/23 | 2,973 | 2,982 | 2,947 | 2,972 | +0.03% | 1,365,800 | 1兆6148億 | +5.02% | 29.5 | 2.83 |
02/22 | 2,980 | 2,982 | 2,938 | 2,971 | -1.07% | 1,810,300 | 1兆6142億 | +5.5% | 29.49 | 2.83 |
02/21 | 3,018 | 3,033 | 2,981 | 3,003 | -1.05% | 1,596,100 | 1兆6316億 | +7.21% | 29.81 | 2.86 |
02/20 | 3,018 | 3,052 | 3,012 | 3,035 | +0.23% | 1,363,100 | 1兆6490億 | +8.94% | 30.13 | 2.89 |
02/19 | 3,000 | 3,066 | 3,000 | 3,028 | +2.16% | 2,332,000 | 1兆6452億 | +9.31% | 30.06 | 2.88 |
02/16 | 2,938 | 2,990 | 2,938 | 2,964 | +1.3% | 2,005,500 | 1兆6104億 | +7.59% | 29.42 | 2.82 |
02/15 | 2,967 | 2,967 | 2,918 | 2,926 | -0.85% | 2,202,500 | 1兆5898億 | +6.71% | 29.04 | 2.78 |
02/14 | 2,932 | 2,967 | 2,917 | 2,951 | +1.17% | 3,507,000 | 1兆6034億 | +7.98% | 29.29 | 2.81 |
02/13 | 2,961 | 2,965 | 2,912 | 2,917 | 0% | 2,558,900 | 1兆5849億 | +7.12% | 28.95 | 2.78 |
02/09 | 2,890 | 2,917 | 2,844 | 2,917 | -1.15% | 3,365,100 | 1兆5849億 | +7.48% | 28.95 | 2.78 |
02/08 | 2,900 | 2,959 | 2,860 | 2,951 | +4.57% | 5,575,800 | 1兆6034億 | +9.13% | 29.29 | 2.81 |
02/07 | 2,790 | 2,914 | 2,757 | 2,822 | +5.81% | 6,831,300 | 1兆5333億 | +4.87% | 28.01 | 2.69 |
02/06 | 2,701 | 2,733 | 2,622 | 2,667 | -4.44% | 4,852,700 | 1兆4490億 | -0.67% | 26.47 | 2.54 |
02/05 | 2,755 | 2,808 | 2,742 | 2,791 | +0.14% | 3,348,900 | 1兆5164億 | +4.03% | 27.7 | 2.66 |
02/02 | 2,715 | 2,798 | 2,697 | 2,787 | +2.16% | 3,846,800 | 1兆5142億 | +4.11% | 27.66 | 2.65 |
02/01 | 2,702 | 2,735 | 2,691 | 2,728 | +1.22% | 1,779,700 | 1兆4822億 | +2.1% | 27.08 | 2.6 |
01/31 | 2,685 | 2,717 | 2,673 | 2,695 | -0.48% | 2,169,100 | 1兆4643億 | +0.97% | 26.75 | 2.57 |
01/30 | 2,713 | 2,734 | 2,699 | 2,708 | +0.37% | 1,730,900 | 1兆4713億 | +1.42% | 26.88 | 2.58 |
01/29 | 2,735 | 2,743 | 2,696 | 2,698 | -1.03% | 1,110,700 | 1兆4659億 | +1.05% | 26.78 | 2.57 |
01/26 | 2,718 | 2,743 | 2,713 | 2,726 | +0.66% | 2,184,000 | 1兆4811億 | +2.14% | 27.06 | 2.59 |
01/25 | 2,706 | 2,721 | 2,699 | 2,708 | -0.51% | 1,247,100 | 1兆4713億 | +1.54% | 26.88 | 2.58 |
01/24 | 2,680 | 2,727 | 2,675 | 2,722 | +1.26% | 2,376,200 | 1兆4789億 | +2.18% | 27.02 | 2.59 |
01/23 | 2,690 | 2,704 | 2,670 | 2,688 | -0.15% | 1,667,000 | 1兆4605億 | +1.13% | 26.68 | 2.56 |
01/22 | 2,681 | 2,696 | 2,668 | 2,692 | +0.52% | 1,046,700 | 1兆4626億 | +1.43% | 26.72 | 2.56 |
01/19 | 2,633 | 2,678 | 2,632 | 2,678 | +2.14% | 2,104,500 | 1兆4550億 | +1.13% | 26.58 | 2.55 |
01/18 | 2,629 | 2,652 | 2,620 | 2,622 | +0.88% | 2,064,200 | 1兆4246億 | -0.76% | 26.03 | 2.5 |
01/17 | 2,550 | 2,600 | 2,550 | 2,599 | -1.07% | 1,925,400 | 1兆4121億 | -1.48% | 25.8 | 2.47 |
01/16 | 2,647 | 2,648 | 2,617 | 2,627 | -0.79% | 1,170,600 | 1兆4273億 | -0.23% | 26.08 | 2.5 |
01/15 | 2,638 | 2,667 | 2,638 | 2,648 | +0.61% | 889,400 | 1兆4387億 | +0.76% | 26.28 | 2.52 |
01/12 | 2,644 | 2,648 | 2,622 | 2,632 | -1.09% | 1,238,700 | 1兆4300億 | +0.34% | 26.13 | 2.51 |
01/11 | 2,672 | 2,684 | 2,649 | 2,661 | -1% | 1,435,700 | 1兆4458億 | +1.53% | 26.41 | 2.53 |
01/10 | 2,696 | 2,703 | 2,676 | 2,688 | -0.59% | 1,242,400 | 1兆4605億 | +2.71% | 26.68 | 2.56 |
01/09 | 2,704 | 2,734 | 2,697 | 2,704 | +0.56% | 1,949,700 | 1兆4691億 | +3.52% | 26.84 | 2.57 |
01/05 | 2,682 | 2,689 | 2,657 | 2,689 | +0.34% | 1,267,500 | 1兆4610億 | +3.26% | 26.69 | 2.56 |
01/04 | 2,660 | 2,684 | 2,654 | 2,680 | +2.06% | 1,982,000 | 1兆4561億 | +3.2% | 26.6 | 2.55 |
2017 |
12/29 | 2,642 | 2,645 | 2,619 | 2,626 | -0.91% | 1,043,200 | 1兆4268億 | +1.31% | 26.85 | 2.57 |
12/28 | 2,636 | 2,654 | 2,633 | 2,650 | +0.61% | 1,102,500 | 1兆4398億 | +2.44% | 27.09 | 2.6 |
12/27 | 2,637 | 2,640 | 2,616 | 2,634 | -0.15% | 1,092,900 | 1兆4311億 | +2.05% | 26.93 | 2.58 |
12/26 | 2,643 | 2,660 | 2,633 | 2,638 | -0.75% | 1,319,100 | 1兆4333億 | +2.53% | 26.97 | 2.59 |
12/25 | 2,665 | 2,674 | 2,656 | 2,658 | -0.26% | 874,700 | 1兆4442億 | +3.67% | 27.18 | 2.61 |
12/22 | 2,686 | 2,691 | 2,653 | 2,665 | -1.7% | 1,784,800 | 1兆4480億 | +4.22% | 27.25 | 2.61 |
12/21 | 2,719 | 2,722 | 2,684 | 2,711 | +0.07% | 2,151,200 | 1兆4729億 | +6.36% | 27.72 | 2.66 |
12/20 | 2,678 | 2,719 | 2,668 | 2,709 | +1.54% | 2,567,300 | 1兆4719億 | +6.74% | 27.7 | 2.66 |
12/19 | 2,664 | 2,692 | 2,664 | 2,668 | -0.26% | 2,538,100 | 1兆4496億 | +5.5% | 27.28 | 2.62 |
12/18 | 2,650 | 2,675 | 2,645 | 2,675 | +1.56% | 2,780,700 | 1兆4534億 | +6.02% | 27.35 | 2.62 |
12/15 | 2,598 | 2,644 | 2,588 | 2,634 | +1.97% | 3,952,000 | 1兆4311億 | +4.65% | 26.93 | 2.58 |
12/14 | 2,600 | 2,617 | 2,572 | 2,583 | -0.04% | 2,132,400 | 1兆4034億 | +2.74% | 26.41 | 2.53 |
12/13 | 2,538 | 2,604 | 2,537 | 2,584 | +1.97% | 3,316,600 | 1兆4039億 | +2.74% | 26.42 | 2.53 |
12/12 | 2,540 | 2,554 | 2,527 | 2,534 | -0.24% | 975,100 | 1兆3768億 | +0.76% | 25.91 | 2.48 |
12/11 | 2,520 | 2,541 | 2,513 | 2,540 | +1.15% | 1,203,400 | 1兆3800億 | +0.91% | 25.97 | 2.49 |
12/08 | 2,478 | 2,518 | 2,478 | 2,511 | +1.05% | 2,208,900 | 1兆3643億 | -0.36% | 25.67 | 2.46 |
12/07 | 2,476 | 2,504 | 2,469 | 2,485 | 0% | 1,835,900 | 1兆3502億 | -1.55% | 25.41 | 2.44 |
12/06 | 2,531 | 2,536 | 2,484 | 2,485 | -2.2% | 1,987,700 | 1兆3502億 | -1.74% | 25.41 | 2.44 |
12/05 | 2,552 | 2,556 | 2,529 | 2,541 | -0.94% | 1,895,900 | 1兆3806億 | +0.32% | 25.98 | 2.49 |
12/04 | 2,570 | 2,578 | 2,555 | 2,565 | -0.04% | 1,859,700 | 1兆3936億 | +1.1% | 26.23 | 2.51 |
12/01 | 2,576 | 2,605 | 2,559 | 2,566 | +0.27% | 2,507,400 | 1兆3942億 | +1.06% | 26.24 | 2.52 |
11/30 | 2,521 | 2,569 | 2,492 | 2,559 | +1.55% | 2,351,600 | 1兆3904億 | +0.67% | 26.16 | 2.51 |
11/29 | 2,522 | 2,539 | 2,503 | 2,520 | +0.36% | 4,927,800 | 1兆3692億 | -1.1% | 25.77 | 2.47 |
11/28 | 2,535 | 2,538 | 2,505 | 2,511 | -1.34% | 2,339,900 | 1兆3643億 | -1.72% | 25.67 | 2.46 |
11/27 | 2,531 | 2,567 | 2,529 | 2,545 | +1.68% | 3,078,600 | 1兆3828億 | -0.7% | 26.02 | 2.5 |
11/24 | 2,484 | 2,518 | 2,471 | 2,503 | -0.08% | 2,886,600 | 1兆3599億 | -2.57% | 25.59 | 2.45 |
11/22 | 2,470 | 2,528 | 2,460 | 2,505 | +3.26% | 3,468,400 | 1兆3610億 | -2.72% | 25.61 | 2.46 |
11/21 | 2,442 | 2,463 | 2,423 | 2,426 | 0% | 1,926,900 | 1兆3181億 | -5.9% | 24.8 | 2.38 |
11/20 | 2,435 | 2,440 | 2,408 | 2,426 | -1.46% | 1,926,100 | 1兆3181億 | -6.19% | 24.8 | 2.38 |
11/17 | 2,464 | 2,488 | 2,448 | 2,462 | -0.12% | 1,951,300 | 1兆3377億 | -5.05% | 25.17 | 2.41 |
11/16 | 2,440 | 2,477 | 2,427 | 2,465 | +0.82% | 2,343,100 | 1兆3393億 | -5.16% | 25.2 | 2.42 |
11/15 | 2,470 | 2,474 | 2,442 | 2,445 | -1.65% | 2,485,100 | 1兆3284億 | -6.11% | 25 | 2.4 |
11/14 | 2,500 | 2,501 | 2,473 | 2,486 | -1% | 2,074,100 | 1兆3507億 | -4.71% | 25.42 | 2.44 |
11/13 | 2,520 | 2,530 | 2,506 | 2,511 | -1.06% | 1,458,300 | 1兆3643億 | -3.87% | 25.67 | 2.46 |
11/10 | 2,524 | 2,569 | 2,522 | 2,538 | -0.47% | 1,753,400 | 1兆3790億 | -2.91% | 25.95 | 2.49 |
11/09 | 2,602 | 2,607 | 2,530 | 2,550 | -2% | 3,084,900 | 1兆3855億 | -2.56% | 26.07 | 2.5 |
11/08 | 2,566 | 2,603 | 2,550 | 2,602 | +0.58% | 2,290,300 | 1兆4137億 | -0.65% | 26.6 | 2.55 |
11/07 | 2,600 | 2,607 | 2,531 | 2,587 | -0.61% | 3,337,900 | 1兆4056億 | -1.26% | 26.45 | 2.54 |
11/06 | 2,618 | 2,624 | 2,591 | 2,603 | -0.46% | 2,049,000 | 1兆4143億 | -0.61% | 26.61 | 2.55 |
11/02 | 2,619 | 2,626 | 2,605 | 2,615 | +0.19% | 1,745,400 | 1兆4208億 | +0.11% | 26.74 | 2.56 |
11/01 | 2,610 | 2,615 | 2,593 | 2,610 | +0.46% | 1,834,500 | 1兆4181億 | +0.19% | 26.69 | 2.56 |