PBR
2018/03/07～2018/07/31
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 |
| 07/31 | 5,072 | 5,172 | 5,030 | 5,150 | -0.17% | 1,353,500 | 2兆8728億 | +0.16% | 33.86 | 1.64 |
| 07/30 | 5,153 | 5,200 | 5,116 | 5,159 | -1.21% | 2,766,200 | 2兆8778億 | +0.04% | 33.92 | 1.64 |
| 07/27 | 5,198 | 5,227 | 5,141 | 5,222 | +0.75% | 1,026,500 | 2兆9130億 | +0.97% | 34.34 | 1.66 |
| 07/26 | 5,200 | 5,216 | 5,141 | 5,183 | +0.9% | 1,068,600 | 2兆8912億 | +0.04% | 34.08 | 1.65 |
| 07/25 | 5,179 | 5,185 | 5,120 | 5,137 | +0.06% | 1,023,700 | 2兆8656億 | -1.08% | 33.78 | 1.63 |
| 07/24 | 5,200 | 5,211 | 5,122 | 5,134 | -0.12% | 648,400 | 2兆8639億 | -1.33% | 33.76 | 1.63 |
| 07/23 | 5,161 | 5,163 | 5,117 | 5,140 | -0.94% | 996,400 | 2兆8672億 | -1.44% | 33.8 | 1.64 |
| 07/20 | 5,191 | 5,229 | 5,132 | 5,189 | +0.08% | 1,059,800 | 2兆8946億 | -0.75% | 34.12 | 1.65 |
| 07/19 | 5,160 | 5,194 | 5,137 | 5,185 | +0.47% | 794,500 | 2兆8923億 | -0.94% | 34.09 | 1.65 |
| 07/18 | 5,180 | 5,185 | 5,138 | 5,161 | -0.17% | 800,700 | 2兆8789億 | -1.58% | 33.93 | 1.64 |
| 07/17 | 5,064 | 5,178 | 5,059 | 5,170 | +1.93% | 1,391,000 | 2兆8840億 | -1.6% | 33.99 | 1.65 |
| 07/13 | 5,020 | 5,079 | 4,974 | 5,072 | +1.95% | 1,579,900 | 2兆8293億 | -3.63% | 33.35 | 1.61 |
| 07/12 | 4,945 | 5,002 | 4,923 | 4,975 | +2.05% | 1,469,300 | 2兆7752億 | -5.63% | 32.71 | 1.58 |
| 07/11 | 4,810 | 4,878 | 4,810 | 4,875 | +1.6% | 1,674,100 | 2兆7194億 | -7.78% | 32.05 | 1.55 |
| 07/10 | 4,854 | 4,866 | 4,797 | 4,798 | -1.09% | 1,786,400 | 2兆6764億 | -9.52% | 31.55 | 1.53 |
| 07/09 | 5,008 | 5,008 | 4,835 | 4,851 | -3.65% | 2,286,200 | 2兆7060億 | -8.88% | 31.9 | 1.54 |
| 07/06 | 5,097 | 5,126 | 5,013 | 5,035 | -0.24% | 1,408,100 | 2兆8087億 | -5.89% | 33.11 | 1.6 |
| 07/05 | 5,070 | 5,087 | 5,006 | 5,047 | -0.49% | 1,007,000 | 2兆8153億 | -5.98% | 33.18 | 1.61 |
| 07/04 | 5,015 | 5,077 | 4,999 | 5,072 | +0.06% | 1,031,400 | 2兆8293億 | -5.76% | 33.35 | 1.61 |
| 07/03 | 5,159 | 5,162 | 5,030 | 5,069 | -1.99% | 1,215,100 | 2兆8276億 | -6.04% | 33.33 | 1.61 |
| 07/02 | 5,319 | 5,331 | 5,165 | 5,172 | -3.58% | 891,200 | 2兆8851億 | -4.4% | 34.01 | 1.65 |
| 06/29 | 5,348 | 5,399 | 5,301 | 5,364 | +0.47% | 943,300 | 2兆9922億 | -1.03% | 35.27 | 1.71 |
| 06/28 | 5,466 | 5,500 | 5,325 | 5,339 | -2.87% | 1,357,100 | 2兆9782億 | -1.55% | 35.1 | 1.7 |
| 06/27 | 5,480 | 5,556 | 5,451 | 5,497 | -1.08% | 790,600 | 3兆664億 | +1.27% | 36.14 | 1.75 |
| 06/26 | 5,542 | 5,591 | 5,501 | 5,557 | +0.54% | 802,700 | 3兆998億 | +2.55% | 36.54 | 1.77 |
| 06/25 | 5,555 | 5,559 | 5,473 | 5,527 | -0.02% | 1,144,100 | 3兆831億 | +2.18% | 36.34 | 1.76 |
| 06/22 | 5,444 | 5,550 | 5,434 | 5,528 | +1.51% | 1,249,600 | 3兆837億 | +2.31% | 36.35 | 1.76 |
| 06/21 | 5,439 | 5,490 | 5,409 | 5,446 | -0.57% | 705,800 | 3兆379億 | +0.96% | 35.81 | 1.73 |
| 06/20 | 5,396 | 5,484 | 5,389 | 5,477 | +1.65% | 827,000 | 3兆552億 | +1.65% | 36.01 | 1.74 |
| 06/19 | 5,418 | 5,423 | 5,350 | 5,388 | -0.96% | 993,300 | 3兆56億 | +0.17% | 35.43 | 1.71 |
| 06/18 | 5,485 | 5,497 | 5,425 | 5,440 | -0.62% | 594,200 | 3兆346億 | +1.23% | 35.77 | 1.73 |
| 06/15 | 5,398 | 5,481 | 5,392 | 5,474 | +2.68% | 1,384,700 | 3兆535億 | +1.96% | 35.99 | 1.74 |
| 06/14 | 5,354 | 5,364 | 5,321 | 5,331 | -1.75% | 759,300 | 2兆9738億 | -0.56% | 35.05 | 1.7 |
| 06/13 | 5,485 | 5,506 | 5,421 | 5,426 | -0.07% | 790,700 | 3兆268億 | +1.25% | 35.68 | 1.73 |
| 06/12 | 5,442 | 5,464 | 5,380 | 5,430 | +1.04% | 969,100 | 3兆290億 | +1.4% | 35.7 | 1.73 |
| 06/11 | 5,366 | 5,394 | 5,350 | 5,374 | +1.15% | 558,300 | 2兆9978億 | +0.21% | 35.33 | 1.71 |
| 06/08 | 5,309 | 5,368 | 5,295 | 5,313 | -0.32% | 1,476,500 | 2兆9637億 | -1.12% | 34.93 | 1.69 |
| 06/07 | 5,324 | 5,335 | 5,258 | 5,330 | +0.7% | 1,186,700 | 2兆9732億 | -1.08% | 35.05 | 1.7 |
| 06/06 | 5,316 | 5,332 | 5,257 | 5,293 | -0.73% | 1,160,300 | 2兆9526億 | -2.11% | 34.8 | 1.68 |
| 06/05 | 5,443 | 5,497 | 5,319 | 5,332 | -3.04% | 1,589,700 | 2兆9743億 | -1.71% | 35.06 | 1.7 |
| 06/04 | 5,489 | 5,508 | 5,438 | 5,499 | +0.64% | 912,800 | 3兆675億 | +1.2% | 36.16 | 1.75 |
| 06/01 | 5,416 | 5,550 | 5,396 | 5,464 | +0.83% | 1,125,000 | 3兆480億 | +0.57% | 35.93 | 1.74 |
| 05/31 | 5,375 | 5,448 | 5,323 | 5,419 | +0.84% | 1,826,800 | 3兆229億 | -0.06% | 35.63 | 1.72 |
| 05/30 | 5,383 | 5,428 | 5,360 | 5,374 | -1.56% | 1,068,600 | 2兆9978億 | -0.72% | 35.33 | 1.71 |
| 05/29 | 5,419 | 5,470 | 5,408 | 5,459 | +0.96% | 673,600 | 3兆452億 | +0.91% | 35.89 | 1.74 |
| 05/28 | 5,450 | 5,495 | 5,403 | 5,407 | -0.59% | 707,600 | 3兆162億 | +0.04% | 35.55 | 1.72 |
| 05/25 | 5,493 | 5,501 | 5,403 | 5,439 | -0.48% | 1,089,500 | 3兆340億 | +0.67% | 35.76 | 1.73 |
| 05/24 | 5,355 | 5,483 | 5,347 | 5,465 | +3.29% | 1,638,200 | 3兆485億 | +1.22% | 35.93 | 1.74 |
| 05/23 | 5,300 | 5,350 | 5,252 | 5,291 | -0.17% | 1,151,200 | 2兆9515億 | -1.95% | 34.79 | 1.68 |
| 05/22 | 5,324 | 5,326 | 5,290 | 5,300 | -1.32% | 847,100 | 2兆9565億 | -1.78% | 34.85 | 1.69 |
| 05/21 | 5,298 | 5,405 | 5,295 | 5,371 | +1.15% | 842,700 | 2兆9961億 | -0.46% | 35.31 | 1.71 |
| 05/18 | 5,306 | 5,330 | 5,287 | 5,310 | +0.17% | 918,200 | 2兆9621億 | -1.56% | 34.91 | 1.69 |
| 05/17 | 5,286 | 5,321 | 5,275 | 5,301 | +0.99% | 850,100 | 2兆9570億 | -1.83% | 34.85 | 1.69 |
| 05/16 | 5,227 | 5,269 | 5,219 | 5,249 | -0.38% | 1,053,000 | 2兆9280億 | -2.94% | 34.51 | 1.67 |
| 05/15 | 5,382 | 5,392 | 5,268 | 5,269 | -0.88% | 1,623,700 | 2兆9392億 | -2.73% | 34.64 | 1.68 |
| 05/14 | 5,400 | 5,450 | 5,274 | 5,316 | +1.14% | 1,804,000 | 2兆9654億 | -1.99% | 34.95 | 1.69 |
| 05/11 | 5,328 | 5,393 | 5,205 | 5,256 | -0.66% | 1,706,100 | 2兆9319億 | -3.1% | 34.56 | 1.67 |
| 05/10 | 5,320 | 5,349 | 5,258 | 5,291 | -0.62% | 1,331,000 | 2兆9515億 | -2.49% | 34.79 | 1.68 |
| 05/09 | 5,539 | 5,561 | 5,320 | 5,324 | -5.47% | 1,863,000 | 2兆9699億 | -1.9% | 35.01 | 1.69 |
| 05/08 | 5,649 | 5,724 | 5,602 | 5,632 | +0.04% | 1,277,400 | 3兆1417億 | +3.78% | 37.03 | 1.79 |
| 05/07 | 5,647 | 5,674 | 5,581 | 5,630 | -0.71% | 886,800 | 3兆1406億 | +4.01% | 37.02 | 1.79 |
| 05/02 | 5,765 | 5,769 | 5,617 | 5,670 | -2.61% | 1,060,400 | 3兆1629億 | +5% | 37.28 | 1.8 |
| 05/01 | 5,742 | 5,832 | 5,721 | 5,822 | +1.57% | 1,144,400 | 3兆2477億 | +8.18% | 38.28 | 1.85 |
| 04/27 | 5,600 | 5,750 | 5,600 | 5,732 | +3.02% | 2,013,600 | 3兆1975億 | +7.06% | 37.69 | 1.82 |
| 04/26 | 5,500 | 5,589 | 5,489 | 5,564 | +1.57% | 1,779,600 | 3兆1037億 | +4.47% | 36.58 | 1.77 |
| 04/25 | 5,250 | 5,480 | 5,229 | 5,478 | +5.53% | 1,921,700 | 3兆558億 | +3.05% | 36.02 | 1.74 |
| 04/24 | 5,209 | 5,211 | 5,155 | 5,191 | +0.06% | 1,043,000 | 2兆8957億 | -2.19% | 34.13 | 1.65 |
| 04/23 | 5,257 | 5,261 | 5,172 | 5,188 | -2.15% | 1,047,900 | 2兆8940億 | -2.35% | 34.11 | 1.65 |
| 04/20 | 5,333 | 5,352 | 5,293 | 5,302 | -0.66% | 924,500 | 2兆9576億 | -0.32% | 34.86 | 1.69 |
| 04/19 | 5,373 | 5,423 | 5,328 | 5,337 | -0.15% | 971,300 | 2兆9771億 | +0.3% | 35.09 | 1.7 |
| 04/18 | 5,363 | 5,400 | 5,337 | 5,345 | -0.04% | 1,031,000 | 2兆9816億 | +0.45% | 35.14 | 1.7 |
| 04/17 | 5,372 | 5,394 | 5,340 | 5,347 | -0.8% | 760,100 | 2兆9827億 | +0.45% | 35.16 | 1.7 |
| 04/16 | 5,293 | 5,395 | 5,280 | 5,390 | +2.14% | 859,500 | 3兆67億 | +1.28% | 35.44 | 1.72 |
| 04/13 | 5,339 | 5,355 | 5,256 | 5,277 | -0.6% | 738,500 | 2兆9436億 | -0.77% | 34.7 | 1.68 |
| 04/12 | 5,377 | 5,406 | 5,269 | 5,309 | -0.43% | 946,200 | 2兆9615億 | -0.19% | 34.91 | 1.69 |
| 04/11 | 5,372 | 5,379 | 5,290 | 5,332 | -2.33% | 1,042,200 | 2兆9743億 | +0.32% | 35.06 | 1.7 |
| 04/10 | 5,530 | 5,568 | 5,447 | 5,459 | -0.67% | 944,400 | 3兆452億 | +2.77% | 35.89 | 1.74 |
| 04/09 | 5,461 | 5,521 | 5,446 | 5,496 | +0.73% | 972,000 | 3兆658億 | +3.66% | 36.14 | 1.75 |
| 04/06 | 5,430 | 5,500 | 5,425 | 5,456 | +0.07% | 1,159,900 | 3兆435億 | +3.1% | 35.87 | 1.74 |
| 04/05 | 5,377 | 5,493 | 5,377 | 5,452 | +2.44% | 1,066,900 | 3兆413億 | +3.12% | 35.85 | 1.73 |
| 04/04 | 5,326 | 5,351 | 5,278 | 5,322 | +0.28% | 984,400 | 2兆9688億 | +0.72% | 34.99 | 1.69 |
| 04/03 | 5,249 | 5,331 | 5,200 | 5,307 | -0.02% | 786,700 | 2兆9604億 | +0.36% | 34.89 | 1.69 |
| 04/02 | 5,321 | 5,374 | 5,301 | 5,308 | -0.39% | 670,300 | 2兆9609億 | +0.32% | 34.9 | 1.69 |
| 03/30 | 5,328 | 5,339 | 5,255 | 5,329 | +0.68% | 968,100 | 2兆9727億 | +0.79% | 35.04 | 1.7 |
| 03/29 | 5,355 | 5,368 | 5,264 | 5,293 | -0.06% | 1,174,600 | 2兆9526億 | +0.17% | 34.8 | 1.68 |
| 03/28 | 5,183 | 5,297 | 5,178 | 5,296 | +1.67% | 1,353,100 | 2兆9542億 | +0.47% | 34.82 | 1.69 |
| 03/27 | 5,125 | 5,219 | 5,086 | 5,209 | +1.58% | 1,405,500 | 2兆9057億 | -1.01% | 34.25 | 1.66 |
| 03/26 | 4,999 | 5,128 | 4,989 | 5,128 | +1.6% | 1,352,200 | 2兆8605億 | -2.47% | 33.72 | 1.63 |
| 03/23 | 5,170 | 5,189 | 5,035 | 5,047 | -4.83% | 2,026,000 | 2兆8153億 | -3.88% | 33.18 | 1.61 |
| 03/22 | 5,194 | 5,304 | 5,187 | 5,303 | +1.18% | 1,284,700 | 2兆9582億 | +1.09% | 34.87 | 1.69 |
| 03/20 | 5,310 | 5,324 | 5,225 | 5,241 | -2.26% | 1,174,400 | 2兆9236億 | +0.36% | 34.46 | 1.67 |
| 03/19 | 5,313 | 5,368 | 5,266 | 5,362 | +0.64% | 781,500 | 2兆9911億 | +3.23% | 35.26 | 1.71 |
| 03/16 | 5,340 | 5,353 | 5,290 | 5,328 | -0.22% | 1,059,400 | 2兆9721億 | +3.18% | 35.03 | 1.7 |
| 03/15 | 5,319 | 5,354 | 5,290 | 5,340 | -0.39% | 717,000 | 2兆9788億 | +3.91% | 35.11 | 1.7 |
| 03/14 | 5,426 | 5,442 | 5,336 | 5,361 | -0.59% | 1,012,700 | 2兆9905億 | +4.93% | 35.25 | 1.71 |
| 03/13 | 5,299 | 5,398 | 5,294 | 5,393 | +1.35% | 640,200 | 3兆84億 | +6.2% | 35.46 | 1.72 |
| 03/12 | 5,392 | 5,411 | 5,291 | 5,321 | +0.55% | 762,200 | 2兆9682億 | +5.24% | 34.99 | 1.69 |
| 03/09 | 5,352 | 5,425 | 5,281 | 5,292 | +0.25% | 2,060,200 | 2兆9520億 | +5% | 34.8 | 1.68 |
| 03/08 | 5,315 | 5,323 | 5,267 | 5,279 | +0.98% | 1,085,800 | 2兆9448億 | +5.01% | 34.71 | 1.68 |
| 03/07 | 5,230 | 5,286 | 5,220 | 5,228 | -0.51% | 1,058,500 | 2兆9163億 | +4.35% | 34.37 | 1.66 |
