PBR
2018/04/26～2018/09/19
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 |
| 09/19 | 860 | 863 | 839 | 841 | -0.59% | 9,420,900 | 1兆2064億 | +4.08% | 8.08 | 1.48 |
| 09/18 | 824 | 858 | 817 | 846 | +2.67% | 14,269,400 | 1兆2136億 | +4.96% | 8.12 | 1.49 |
| 09/14 | 822 | 825 | 816 | 824 | +1.23% | 6,371,400 | 1兆1820億 | +2.49% | 7.91 | 1.45 |
| 09/13 | 819 | 825 | 814 | 814 | -0.25% | 6,450,900 | 1兆1677億 | +1.37% | 7.82 | 1.43 |
| 09/12 | 810 | 820 | 808 | 816 | +1.12% | 5,812,800 | 1兆1706億 | +1.87% | 7.84 | 1.44 |
| 09/11 | 816 | 819 | 805 | 807 | -0.25% | 5,603,500 | 1兆1577億 | +0.88% | 7.75 | 1.42 |
| 09/10 | 800 | 812 | 799 | 809 | 0% | 5,721,600 | 1兆1605億 | +1.13% | 7.77 | 1.42 |
| 09/07 | 803 | 812 | 795 | 809 | +0.75% | 6,404,800 | 1兆1605億 | +1.25% | 7.77 | 1.42 |
| 09/06 | 822 | 827 | 803 | 803 | -3.37% | 9,770,900 | 1兆1519億 | +0.88% | 7.71 | 1.41 |
| 09/05 | 823 | 839 | 822 | 831 | +0.36% | 9,781,500 | 1兆1921億 | +4.66% | 7.98 | 1.46 |
| 09/04 | 847 | 848 | 817 | 828 | -3.04% | 16,359,300 | 1兆1878億 | +4.55% | 7.95 | 1.46 |
| 09/03 | 865 | 865 | 843 | 854 | +0.47% | 9,275,800 | 1兆2251億 | +7.96% | 8.2 | 1.5 |
| 08/31 | 838 | 852 | 831 | 850 | +1.31% | 10,595,300 | 1兆2193億 | +7.87% | 8.16 | 1.5 |
| 08/30 | 819 | 841 | 819 | 839 | +1.7% | 15,495,500 | 1兆2036億 | +6.88% | 8.06 | 1.48 |
| 08/29 | 803 | 829 | 801 | 825 | +3.13% | 16,888,500 | 1兆1835億 | +5.36% | 7.92 | 1.45 |
| 08/28 | 809 | 814 | 800 | 800 | -1.11% | 9,354,500 | 1兆1476億 | +2.43% | 7.68 | 1.41 |
| 08/27 | 787 | 810 | 787 | 809 | +3.72% | 16,528,700 | 1兆1605億 | +3.72% | 7.77 | 1.42 |
| 08/24 | 763 | 780 | 753 | 780 | +2.09% | 8,449,300 | 1兆1189億 | 0% | 7.49 | 1.37 |
| 08/23 | 762 | 772 | 760 | 764 | +1.06% | 7,226,100 | 1兆960億 | -2.18% | 7.34 | 1.34 |
| 08/22 | 749 | 758 | 726 | 756 | -0.13% | 12,770,400 | 1兆845億 | -3.45% | 7.26 | 1.33 |
| 08/21 | 781 | 781 | 756 | 757 | -3.57% | 13,306,900 | 1兆859億 | -3.57% | 7.27 | 1.33 |
| 08/20 | 782 | 788 | 777 | 785 | -0.51% | 5,312,800 | 1兆1261億 | -0.13% | 7.54 | 1.38 |
| 08/17 | 785 | 793 | 780 | 789 | +1.41% | 4,968,200 | 1兆1318億 | +0.38% | 7.58 | 1.39 |
| 08/16 | 787 | 788 | 777 | 778 | -2.14% | 8,730,700 | 1兆1160億 | -1.02% | 7.47 | 1.37 |
| 08/15 | 792 | 799 | 788 | 795 | +0.89% | 6,265,800 | 1兆1404億 | +1.02% | 7.63 | 1.4 |
| 08/14 | 791 | 795 | 783 | 788 | +0.25% | 6,758,500 | 1兆1304億 | +0.13% | 7.57 | 1.39 |
| 08/13 | 790 | 796 | 775 | 786 | -1.38% | 8,946,300 | 1兆1275億 | +0.13% | 7.55 | 1.38 |
| 08/10 | 781 | 802 | 779 | 797 | +2.44% | 12,831,900 | 1兆1433億 | +1.79% | 7.65 | 1.4 |
| 08/09 | 779 | 792 | 774 | 778 | 0% | 11,856,600 | 1兆1160億 | -0.26% | 7.47 | 1.37 |
| 08/08 | 818 | 819 | 777 | 778 | -4.89% | 20,479,300 | 1兆1160億 | 0% | 7.47 | 1.37 |
| 08/07 | 820 | 830 | 798 | 818 | +6.79% | 39,770,900 | 1兆1734億 | +5.41% | 7.85 | 1.44 |
| 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 |
