PBR
2018/03/13~2018/08/06
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 |
08/06 | 746 | 771 | 746 | 766 | +2.82% | 10,292,200 | 1兆988億 | -0.78% | 7.36 | 1.35 |
08/03 | 759 | 763 | 744 | 745 | -2.61% | 10,880,900 | 1兆687億 | -3.37% | 7.15 | 1.31 |
08/02 | 780 | 781 | 762 | 765 | -2.17% | 11,702,600 | 1兆974億 | -0.65% | 7.35 | 1.35 |
08/01 | 792 | 798 | 776 | 782 | -0.64% | 9,012,700 | 1兆1218億 | +1.82% | 7.51 | 1.38 |
07/31 | 782 | 788 | 776 | 787 | +1.29% | 15,211,600 | 1兆1290億 | +2.88% | 7.56 | 1.38 |
07/30 | 778 | 787 | 776 | 777 | 0% | 10,855,600 | 1兆1146億 | +1.97% | 7.46 | 1.37 |
07/27 | 781 | 789 | 776 | 777 | -1.65% | 8,899,300 | 1兆1146億 | +2.37% | 7.46 | 1.37 |
07/26 | 788 | 791 | 783 | 790 | +1.02% | 7,204,200 | 1兆1333億 | +4.5% | 7.59 | 1.39 |
07/25 | 780 | 790 | 777 | 782 | +1.03% | 8,325,500 | 1兆1218億 | +3.85% | 7.51 | 1.38 |
07/24 | 806 | 807 | 770 | 774 | -4.09% | 19,114,700 | 1兆1103億 | +3.2% | 7.43 | 1.36 |
07/23 | 796 | 809 | 793 | 807 | +0.75% | 6,302,200 | 1兆1577億 | +7.89% | 7.75 | 1.42 |
07/20 | 807 | 807 | 797 | 801 | -0.87% | 7,782,400 | 1兆1490億 | +7.52% | 7.69 | 1.41 |
07/19 | 813 | 815 | 806 | 808 | +0.12% | 8,774,000 | 1兆1591億 | +8.75% | 7.76 | 1.42 |
07/18 | 816 | 818 | 803 | 807 | +0.75% | 10,551,500 | 1兆1577億 | +9.05% | 7.75 | 1.42 |
07/17 | 800 | 812 | 792 | 801 | +2.3% | 13,813,100 | 1兆1490億 | +8.83% | 7.69 | 1.41 |
07/13 | 780 | 787 | 776 | 783 | +0.51% | 9,453,800 | 1兆1232億 | +6.82% | 7.52 | 1.38 |
07/12 | 790 | 791 | 767 | 779 | -1.64% | 12,869,800 | 1兆1175億 | +6.71% | 7.48 | 1.37 |
07/11 | 789 | 813 | 771 | 792 | -0.63% | 18,818,800 | 1兆1361億 | +8.94% | 7.61 | 1.39 |
07/10 | 776 | 807 | 775 | 797 | +4.87% | 25,112,300 | 1兆1433億 | +10.08% | 7.65 | 1.4 |
07/09 | 742 | 760 | 733 | 760 | +3.26% | 9,953,400 | 1兆902億 | +5.41% | 7.3 | 1.34 |
07/06 | 735 | 749 | 733 | 736 | +2.22% | 9,794,800 | 1兆558億 | +2.36% | 7.07 | 1.29 |
07/05 | 725 | 733 | 715 | 720 | +0.14% | 6,096,300 | 1兆328億 | +0.28% | 6.91 | 1.27 |
07/04 | 715 | 721 | 707 | 719 | 0% | 5,062,400 | 1兆314億 | 0% | 6.9 | 1.26 |
07/03 | 730 | 736 | 713 | 719 | -0.96% | 8,137,700 | 1兆314億 | 0% | 6.9 | 1.26 |
07/02 | 745 | 753 | 725 | 726 | -3.07% | 13,606,300 | 1兆415億 | +0.97% | 6.97 | 1.28 |
06/29 | 715 | 750 | 713 | 749 | +5.94% | 18,239,600 | 1兆744億 | +4.17% | 7.19 | 1.32 |
06/28 | 712 | 721 | 705 | 707 | -0.56% | 7,721,700 | 1兆142億 | -1.67% | 6.79 | 1.24 |
06/27 | 719 | 722 | 709 | 711 | -0.56% | 6,992,100 | 1兆199億 | -1.39% | 6.83 | 1.25 |
06/26 | 705 | 716 | 701 | 715 | +0.99% | 5,641,600 | 1兆257億 | -1.11% | 6.87 | 1.26 |
06/25 | 704 | 715 | 703 | 708 | +0.57% | 5,795,300 | 1兆156億 | -2.34% | 6.8 | 1.25 |
06/22 | 701 | 706 | 700 | 704 | -0.98% | 6,372,800 | 1兆99億 | -3.3% | 6.76 | 1.24 |
06/21 | 710 | 718 | 707 | 711 | +0.28% | 6,448,500 | 1兆199億 | -2.74% | 6.83 | 1.25 |
06/20 | 710 | 712 | 700 | 709 | +0.42% | 8,705,600 | 1兆171億 | -3.41% | 6.81 | 1.25 |
06/19 | 716 | 723 | 706 | 706 | -1.94% | 9,184,600 | 1兆128億 | -4.21% | 6.78 | 1.24 |
06/18 | 725 | 726 | 709 | 720 | -1.1% | 9,812,700 | 1兆328億 | -2.7% | 6.91 | 1.27 |
06/15 | 748 | 753 | 725 | 728 | -3.06% | 14,488,700 | 1兆443億 | -1.89% | 6.99 | 1.28 |
06/14 | 746 | 763 | 742 | 751 | +1.76% | 18,330,300 | 1兆773億 | +0.94% | 7.21 | 1.32 |
06/13 | 726 | 745 | 726 | 738 | +2.36% | 11,805,300 | 1兆587億 | -1.2% | 7.09 | 1.3 |
06/12 | 713 | 726 | 710 | 721 | +1.55% | 11,215,900 | 1兆343億 | -3.87% | 6.92 | 1.27 |
06/11 | 710 | 713 | 706 | 710 | -0.14% | 6,516,600 | 1兆185億 | -5.71% | 6.82 | 1.25 |
06/08 | 708 | 719 | 705 | 711 | -0.28% | 9,972,000 | 1兆199億 | -6.08% | 6.83 | 1.25 |
06/07 | 720 | 721 | 709 | 713 | -0.56% | 8,073,500 | 1兆228億 | -6.31% | 6.85 | 1.25 |
06/06 | 709 | 726 | 707 | 717 | +0.84% | 9,876,900 | 1兆285億 | -6.27% | 6.89 | 1.26 |
06/05 | 713 | 716 | 708 | 711 | -0.84% | 8,808,500 | 1兆199億 | -7.3% | 6.83 | 1.25 |
06/04 | 720 | 722 | 715 | 717 | -0.28% | 8,014,500 | 1兆285億 | -6.88% | 6.89 | 1.26 |
06/01 | 729 | 730 | 716 | 719 | -1.78% | 9,455,000 | 1兆314億 | -6.87% | 6.9 | 1.26 |
05/31 | 725 | 735 | 722 | 732 | +1.81% | 18,090,300 | 1兆501億 | -5.43% | 7.03 | 1.29 |
05/30 | 720 | 723 | 714 | 719 | -1.24% | 9,675,700 | 1兆314億 | -7.23% | 6.9 | 1.26 |
05/29 | 720 | 732 | 720 | 728 | +0.69% | 7,846,700 | 1兆443億 | -6.43% | 6.99 | 1.28 |
05/28 | 739 | 739 | 721 | 723 | -2.56% | 12,846,200 | 1兆371億 | -7.31% | 6.94 | 1.27 |
05/25 | 750 | 750 | 740 | 742 | -1.59% | 10,422,000 | 1兆644億 | -5.24% | 7.13 | 1.31 |
05/24 | 766 | 766 | 752 | 754 | -1.69% | 12,331,100 | 1兆816億 | -3.83% | 7.24 | 1.33 |
05/23 | 771 | 774 | 765 | 767 | -0.65% | 9,718,000 | 1兆1003億 | -2.42% | 7.37 | 1.35 |
05/22 | 780 | 780 | 771 | 772 | -1.03% | 8,819,500 | 1兆1074億 | -1.91% | 7.41 | 1.36 |
05/21 | 782 | 784 | 779 | 780 | 0% | 5,688,800 | 1兆1189億 | -1.02% | 7.49 | 1.37 |
05/18 | 777 | 784 | 773 | 780 | +0.39% | 6,732,000 | 1兆1189億 | -1.02% | 7.49 | 1.37 |
05/17 | 777 | 778 | 773 | 777 | -0.13% | 6,210,000 | 1兆1146億 | -1.52% | 7.46 | 1.37 |
05/16 | 778 | 782 | 776 | 778 | -0.51% | 6,330,600 | 1兆1160億 | -1.64% | 7.47 | 1.37 |
05/15 | 785 | 790 | 778 | 782 | -0.64% | 8,887,400 | 1兆1218億 | -1.51% | 7.51 | 1.38 |
05/14 | 782 | 790 | 778 | 787 | +1.16% | 8,070,700 | 1兆1290億 | -1.38% | 7.56 | 1.38 |
05/11 | 795 | 796 | 765 | 778 | -4.42% | 18,317,300 | 1兆1160億 | -2.75% | 7.47 | 1.37 |
05/10 | 813 | 821 | 809 | 814 | +0.87% | 6,735,300 | 1兆1677億 | +1.24% | 7.82 | 1.43 |
05/09 | 811 | 814 | 805 | 807 | -0.86% | 7,142,200 | 1兆1577億 | 0% | 7.75 | 1.42 |
05/08 | 814 | 815 | 802 | 814 | +0.74% | 6,520,100 | 1兆1677億 | +0.49% | 7.82 | 1.43 |
05/07 | 821 | 822 | 803 | 808 | -0.37% | 10,036,600 | 1兆1591億 | -0.62% | 7.76 | 1.42 |
05/02 | 810 | 821 | 800 | 811 | +1.38% | 15,268,300 | 1兆1634億 | -0.61% | 7.79 | 1.43 |
05/01 | 787 | 802 | 785 | 800 | +2.56% | 12,456,300 | 1兆1476億 | -2.44% | 7.68 | 1.41 |
04/27 | 780 | 787 | 777 | 780 | +0.91% | 7,861,200 | 1兆1189億 | -5.22% | 7.49 | 1.37 |
04/26 | 774 | 774 | 768 | 773 | +0.26% | 10,379,600 | 1兆1089億 | -6.53% | 7.42 | 1.36 |
04/25 | 765 | 773 | 760 | 771 | +0.13% | 9,057,600 | 1兆1060億 | -7.33% | 7.4 | 1.36 |
04/24 | 772 | 779 | 768 | 770 | +0.39% | 9,435,900 | 1兆1046億 | -8.11% | 7.39 | 1.35 |
04/23 | 777 | 778 | 762 | 767 | -1.54% | 14,675,300 | 1兆1003億 | -9.12% | 7.37 | 1.35 |
04/20 | 785 | 790 | 779 | 779 | -1.77% | 13,123,400 | 1兆1175億 | -8.35% | 7.48 | 1.37 |
04/19 | 790 | 804 | 784 | 793 | 0% | 18,633,800 | 1兆1376億 | -7.36% | 7.61 | 1.4 |
04/18 | 782 | 795 | 771 | 793 | +2.59% | 17,120,000 | 1兆1376億 | -7.9% | 7.61 | 1.4 |
04/17 | 779 | 783 | 771 | 773 | -1.53% | 16,737,300 | 1兆1089億 | -10.84% | 7.42 | 1.36 |
04/16 | 787 | 792 | 783 | 785 | -1.13% | 12,682,600 | 1兆1261億 | -10.18% | 7.54 | 1.38 |
04/13 | 790 | 801 | 786 | 794 | 0% | 10,916,900 | 1兆1390億 | -9.67% | 7.62 | 1.4 |
04/12 | 795 | 799 | 788 | 794 | -0.87% | 12,158,200 | 1兆1390億 | -10.18% | 7.62 | 1.4 |
04/11 | 807 | 814 | 798 | 801 | +0.13% | 13,124,700 | 1兆1490億 | -9.9% | 7.69 | 1.41 |
04/10 | 825 | 825 | 792 | 800 | -3.5% | 26,117,800 | 1兆1476億 | -10.51% | 7.68 | 1.41 |
04/09 | 850 | 852 | 828 | 829 | -2.81% | 15,466,800 | 1兆1892億 | -7.68% | 7.96 | 1.46 |
04/06 | 866 | 866 | 853 | 853 | -1.5% | 9,485,000 | 1兆2236億 | -5.33% | 8.19 | 1.5 |
04/05 | 851 | 870 | 850 | 866 | +1.64% | 11,692,400 | 1兆2423億 | -4.31% | 8.32 | 1.52 |
04/04 | 873 | 874 | 852 | 852 | -1.84% | 12,434,700 | 1兆2222億 | -6.37% | 8.18 | 1.5 |
04/03 | 875 | 883 | 862 | 868 | -1.59% | 10,627,800 | 1兆2452億 | -4.93% | 8.34 | 1.53 |
04/02 | 895 | 895 | 881 | 882 | -1.89% | 7,245,900 | 1兆2652億 | -3.82% | 8.47 | 1.55 |
03/30 | 880 | 899 | 879 | 899 | +2.98% | 7,165,100 | 1兆2896億 | -2.18% | 8.63 | 1.58 |
03/29 | 885 | 889 | 865 | 873 | -2.57% | 13,651,200 | 1兆2523億 | -5.11% | 8.38 | 1.54 |
03/28 | 885 | 900 | 881 | 896 | -0.44% | 8,609,200 | 1兆2853億 | -2.82% | 8.6 | 1.58 |
03/27 | 889 | 901 | 882 | 900 | +2.27% | 6,913,400 | 1兆2911億 | -2.6% | 8.64 | 1.58 |
03/26 | 863 | 884 | 863 | 880 | +0.8% | 7,015,800 | 1兆2624億 | -4.97% | 8.45 | 1.55 |
03/23 | 900 | 900 | 871 | 873 | -4.28% | 16,609,200 | 1兆2523億 | -5.83% | 8.38 | 1.54 |
03/22 | 913 | 928 | 910 | 912 | -0.11% | 6,927,800 | 1兆3083億 | -1.83% | 8.76 | 1.6 |
03/20 | 907 | 914 | 905 | 913 | 0% | 6,031,400 | 1兆3097億 | -1.72% | 8.77 | 1.61 |
03/19 | 923 | 927 | 906 | 913 | -1.3% | 6,350,400 | 1兆3097億 | -1.83% | 8.77 | 1.61 |
03/16 | 930 | 930 | 920 | 925 | -0.64% | 7,110,200 | 1兆3269億 | -0.64% | 8.88 | 1.63 |
03/15 | 929 | 937 | 927 | 931 | +0.22% | 8,099,700 | 1兆3355億 | 0% | 8.94 | 1.64 |
03/14 | 936 | 939 | 926 | 929 | -1.8% | 7,102,200 | 1兆3327億 | -0.32% | 8.92 | 1.63 |
03/13 | 937 | 946 | 930 | 946 | +1.39% | 7,581,500 | 1兆3571億 | +1.5% | 9.08 | 1.66 |