PBR
2018/06/18~2018/11/08
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 |
11/08 | 5,570 | 5,641 | 5,542 | 5,639 | +2.75% | 744,000 | 3兆1456億 | +3.34% | 37.08 | 1.79 |
11/07 | 5,520 | 5,543 | 5,459 | 5,488 | -1.56% | 1,199,300 | 3兆614億 | +0.49% | 36.08 | 1.75 |
11/06 | 5,480 | 5,589 | 5,478 | 5,575 | +2.82% | 1,106,600 | 3兆1099億 | +1.88% | 36.66 | 1.77 |
11/05 | 5,447 | 5,469 | 5,346 | 5,422 | -0.04% | 931,600 | 3兆245億 | -1.02% | 35.65 | 1.73 |
11/02 | 5,354 | 5,445 | 5,287 | 5,424 | +2.69% | 1,465,100 | 3兆257億 | -1.2% | 35.66 | 1.73 |
11/01 | 5,374 | 5,383 | 5,266 | 5,282 | -2.33% | 1,011,200 | 2兆9464億 | -3.93% | 34.73 | 1.68 |
10/31 | 5,287 | 5,414 | 5,273 | 5,408 | +1.92% | 1,098,100 | 3兆167億 | -1.9% | 35.56 | 1.72 |
10/30 | 5,272 | 5,326 | 5,227 | 5,306 | +0.59% | 1,347,900 | 2兆9598億 | -3.82% | 34.89 | 1.69 |
10/29 | 5,359 | 5,375 | 5,269 | 5,275 | -0.92% | 921,100 | 2兆9425億 | -4.52% | 34.68 | 1.68 |
10/26 | 5,221 | 5,350 | 5,221 | 5,324 | +2.05% | 1,415,400 | 2兆9699億 | -3.73% | 35.01 | 1.69 |
10/25 | 5,342 | 5,355 | 5,199 | 5,217 | -3.89% | 1,051,600 | 2兆9102億 | -5.73% | 34.3 | 1.66 |
10/24 | 5,400 | 5,444 | 5,351 | 5,428 | +1.67% | 1,031,000 | 3兆279億 | -1.93% | 35.69 | 1.73 |
10/23 | 5,379 | 5,427 | 5,322 | 5,339 | -2.07% | 908,400 | 2兆9782億 | -3.45% | 35.1 | 1.7 |
10/22 | 5,462 | 5,486 | 5,414 | 5,452 | -1.12% | 517,600 | 3兆413億 | -1.48% | 35.85 | 1.73 |
10/19 | 5,427 | 5,520 | 5,402 | 5,514 | +1.08% | 873,000 | 3兆759億 | -0.33% | 36.26 | 1.75 |
10/18 | 5,509 | 5,537 | 5,445 | 5,455 | -0.26% | 810,600 | 3兆429億 | -1.34% | 35.87 | 1.74 |
10/17 | 5,470 | 5,483 | 5,410 | 5,469 | +0.89% | 1,023,800 | 3兆508億 | -1.03% | 35.96 | 1.74 |
10/16 | 5,318 | 5,430 | 5,306 | 5,421 | +1.94% | 1,168,000 | 3兆240億 | -1.76% | 35.64 | 1.73 |
10/15 | 5,280 | 5,345 | 5,260 | 5,318 | -0.54% | 1,154,200 | 2兆9665億 | -3.47% | 34.97 | 1.69 |
10/12 | 5,370 | 5,421 | 5,327 | 5,347 | -2.25% | 1,945,700 | 2兆9827億 | -2.91% | 35.16 | 1.7 |
10/11 | 5,639 | 5,639 | 5,442 | 5,470 | -4.69% | 1,856,500 | 3兆513億 | -0.62% | 35.97 | 1.74 |
10/10 | 5,699 | 5,791 | 5,653 | 5,739 | +1.02% | 970,400 | 3兆2014億 | +4.46% | 37.73 | 1.83 |
10/09 | 5,736 | 5,736 | 5,625 | 5,681 | -0.63% | 1,183,600 | 3兆1690億 | +3.8% | 37.35 | 1.81 |
10/05 | 5,730 | 5,755 | 5,689 | 5,717 | -0.02% | 1,245,300 | 3兆1891億 | +4.86% | 37.59 | 1.82 |
10/04 | 5,800 | 5,828 | 5,703 | 5,718 | -0.35% | 1,467,500 | 3兆1897億 | +5.4% | 37.6 | 1.82 |
10/03 | 5,800 | 5,829 | 5,729 | 5,738 | -0.52% | 1,149,800 | 3兆2008億 | +6.3% | 37.73 | 1.83 |
10/02 | 5,757 | 5,800 | 5,729 | 5,768 | +1.07% | 1,483,700 | 3兆2175億 | +7.43% | 37.93 | 1.84 |
10/01 | 5,768 | 5,776 | 5,677 | 5,707 | -0.35% | 1,003,400 | 3兆1835億 | +6.91% | 37.52 | 1.82 |
09/28 | 5,696 | 5,736 | 5,666 | 5,727 | +1.87% | 1,454,800 | 3兆1947億 | +7.91% | 37.66 | 1.82 |
09/27 | 5,632 | 5,712 | 5,587 | 5,622 | -0.76% | 1,152,400 | 3兆1361億 | +6.62% | 36.97 | 1.79 |
09/26 | 5,531 | 5,666 | 5,508 | 5,665 | +2.74% | 1,340,700 | 3兆1601億 | +8.09% | 37.25 | 1.8 |
09/25 | 5,495 | 5,530 | 5,478 | 5,514 | +0.44% | 1,134,200 | 3兆759億 | +5.86% | 36.26 | 1.75 |
09/21 | 5,448 | 5,512 | 5,416 | 5,490 | +1.37% | 1,734,300 | 3兆625億 | +5.88% | 36.1 | 1.75 |
09/20 | 5,417 | 5,446 | 5,388 | 5,416 | +0.06% | 1,043,800 | 3兆212億 | +4.98% | 35.61 | 1.72 |
09/19 | 5,324 | 5,453 | 5,324 | 5,413 | +2.93% | 1,413,600 | 3兆195億 | +5.37% | 35.59 | 1.72 |
09/18 | 5,270 | 5,300 | 5,245 | 5,259 | -0.57% | 1,485,400 | 2兆9336億 | +2.78% | 34.58 | 1.67 |
09/14 | 5,450 | 5,450 | 5,260 | 5,289 | -2.92% | 2,570,300 | 2兆9503億 | +3.73% | 34.78 | 1.68 |
09/13 | 5,415 | 5,448 | 5,377 | 5,448 | +0.81% | 931,100 | 3兆390億 | +7.22% | 35.82 | 1.73 |
09/12 | 5,403 | 5,436 | 5,358 | 5,404 | -0.39% | 965,700 | 3兆145億 | +6.82% | 35.53 | 1.72 |
09/11 | 5,380 | 5,426 | 5,369 | 5,425 | +0.93% | 958,000 | 3兆262億 | +7.55% | 35.67 | 1.73 |
09/10 | 5,290 | 5,380 | 5,289 | 5,375 | +1.92% | 910,900 | 2兆9983億 | +6.88% | 35.34 | 1.71 |
09/07 | 5,255 | 5,281 | 5,205 | 5,274 | +1.21% | 816,100 | 2兆9420億 | +5.14% | 34.68 | 1.68 |
09/06 | 5,269 | 5,269 | 5,181 | 5,211 | -0.97% | 898,500 | 2兆9068億 | +4.14% | 34.26 | 1.66 |
09/05 | 5,249 | 5,293 | 5,226 | 5,262 | -0.15% | 927,000 | 2兆9353億 | +5.28% | 34.6 | 1.67 |
09/04 | 5,239 | 5,280 | 5,209 | 5,270 | +0.8% | 938,100 | 2兆9397億 | +5.55% | 34.65 | 1.68 |
09/03 | 5,199 | 5,234 | 5,169 | 5,228 | +0.33% | 756,300 | 2兆9163億 | +4.81% | 34.37 | 1.66 |
08/31 | 5,105 | 5,211 | 5,091 | 5,211 | +1.36% | 1,279,100 | 2兆9068億 | +4.53% | 34.26 | 1.66 |
08/30 | 5,218 | 5,290 | 5,127 | 5,141 | +1.6% | 1,641,400 | 2兆8678億 | +3.11% | 33.8 | 1.64 |
08/29 | 5,049 | 5,080 | 5,024 | 5,060 | +0.46% | 757,800 | 2兆8226億 | +1.46% | 33.27 | 1.61 |
08/28 | 5,015 | 5,060 | 5,004 | 5,037 | +0.64% | 744,800 | 2兆8098億 | +0.92% | 33.12 | 1.6 |
08/27 | 5,002 | 5,017 | 4,975 | 5,005 | +0.06% | 545,800 | 2兆7919億 | +0.22% | 32.91 | 1.59 |
08/24 | 4,960 | 5,005 | 4,938 | 5,002 | +1.73% | 838,100 | 2兆7902億 | +0.04% | 32.89 | 1.59 |
08/23 | 4,918 | 4,930 | 4,898 | 4,917 | +0.84% | 643,700 | 2兆7428億 | -1.8% | 32.33 | 1.56 |
08/22 | 4,881 | 4,885 | 4,852 | 4,876 | +0.81% | 656,200 | 2兆7200億 | -2.83% | 32.06 | 1.55 |
08/21 | 4,813 | 4,856 | 4,791 | 4,837 | -0.25% | 828,800 | 2兆6982億 | -3.82% | 31.8 | 1.54 |
08/20 | 4,923 | 4,947 | 4,838 | 4,849 | -1.48% | 774,800 | 2兆7049億 | -3.85% | 31.88 | 1.54 |
08/17 | 4,892 | 4,939 | 4,890 | 4,922 | +1.82% | 925,600 | 2兆7456億 | -2.57% | 32.36 | 1.57 |
08/16 | 4,848 | 4,885 | 4,803 | 4,834 | -1.02% | 1,096,000 | 2兆6965億 | -4.35% | 31.78 | 1.54 |
08/15 | 4,939 | 4,941 | 4,853 | 4,884 | -0.59% | 678,600 | 2兆7244億 | -3.38% | 32.11 | 1.55 |
08/14 | 4,829 | 4,914 | 4,825 | 4,913 | +2.29% | 867,600 | 2兆7406億 | -2.75% | 32.3 | 1.56 |
08/13 | 4,820 | 4,861 | 4,795 | 4,803 | -0.58% | 1,055,700 | 2兆6792億 | -4.87% | 31.58 | 1.53 |
08/10 | 4,950 | 4,955 | 4,822 | 4,831 | -1.59% | 1,409,500 | 2兆6949億 | -4.51% | 31.76 | 1.54 |
08/09 | 5,000 | 5,027 | 4,903 | 4,909 | -2.35% | 1,104,600 | 2兆7384億 | -3.12% | 32.28 | 1.56 |
08/08 | 5,047 | 5,180 | 4,912 | 5,027 | -0.63% | 1,453,300 | 2兆8042億 | -0.93% | 33.05 | 1.6 |
08/07 | 5,032 | 5,073 | 5,012 | 5,059 | +0.4% | 581,800 | 2兆8220億 | -0.33% | 33.26 | 1.61 |
08/06 | 5,019 | 5,058 | 5,017 | 5,039 | +1.25% | 674,500 | 2兆8109億 | -0.81% | 33.13 | 1.6 |
08/03 | 5,048 | 5,053 | 4,960 | 4,977 | -1.41% | 1,007,200 | 2兆7763億 | -2.28% | 32.72 | 1.58 |
08/02 | 5,143 | 5,143 | 5,034 | 5,048 | -1.85% | 1,050,900 | 2兆8159億 | -1.17% | 33.19 | 1.61 |
08/01 | 5,151 | 5,227 | 5,135 | 5,143 | -0.14% | 942,900 | 2兆8689億 | +0.33% | 33.82 | 1.64 |
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 |