PBR
2018/06/26~2018/11/16
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 |
11/16 | 950 | 952 | 930 | 940 | -1.05% | 10,633,000 | 1兆3484億 | +12.57% | 9.03 | 1.65 |
11/15 | 927 | 950 | 923 | 950 | +2.48% | 8,837,700 | 1兆3628億 | +14.32% | 9.12 | 1.67 |
11/14 | 919 | 930 | 916 | 927 | +0.43% | 7,013,300 | 1兆3298億 | +12.36% | 8.9 | 1.63 |
11/13 | 905 | 927 | 897 | 923 | -1.18% | 11,264,300 | 1兆3241億 | +12.42% | 8.86 | 1.62 |
11/12 | 930 | 949 | 919 | 934 | +0.43% | 13,592,400 | 1兆3398億 | +14.32% | 8.97 | 1.64 |
11/09 | 908 | 930 | 903 | 930 | +3.22% | 17,530,900 | 1兆3341億 | +14.25% | 8.93 | 1.64 |
11/08 | 905 | 910 | 895 | 901 | +2.04% | 10,936,500 | 1兆2925億 | +11.1% | 8.65 | 1.59 |
11/07 | 888 | 913 | 880 | 883 | -0.56% | 17,106,200 | 1兆2667億 | +9.15% | 8.48 | 1.55 |
11/06 | 864 | 893 | 859 | 888 | +3.26% | 18,173,700 | 1兆2739億 | +9.77% | 8.53 | 1.56 |
11/05 | 820 | 869 | 816 | 860 | +5.39% | 18,010,100 | 1兆2337億 | +6.57% | 8.26 | 1.51 |
11/02 | 799 | 849 | 788 | 816 | +3.68% | 29,714,300 | 1兆1706億 | +0.99% | 7.84 | 1.44 |
11/01 | 734 | 830 | 707 | 787 | +3.01% | 37,544,400 | 1兆1290億 | -2.84% | 7.56 | 1.38 |
10/31 | 757 | 764 | 747 | 764 | +1.73% | 5,534,700 | 1兆960億 | -6.14% | 7.34 | 1.34 |
10/30 | 735 | 753 | 734 | 751 | +1.21% | 8,380,200 | 1兆773億 | -8.19% | 7.21 | 1.32 |
10/29 | 744 | 756 | 740 | 742 | +0.27% | 6,080,300 | 1兆644億 | -9.73% | 7.13 | 1.31 |
10/26 | 752 | 757 | 737 | 740 | -0.67% | 7,260,200 | 1兆615億 | -10.52% | 7.11 | 1.3 |
10/25 | 748 | 753 | 742 | 745 | -3.12% | 9,242,900 | 1兆687億 | -10.35% | 7.15 | 1.31 |
10/24 | 772 | 776 | 759 | 769 | +0.13% | 7,187,300 | 1兆1031億 | -7.9% | 7.38 | 1.35 |
10/23 | 774 | 786 | 768 | 768 | -0.65% | 8,539,900 | 1兆1017億 | -8.24% | 7.37 | 1.35 |
10/22 | 778 | 780 | 760 | 773 | -2.52% | 19,680,000 | 1兆1089億 | -7.87% | 7.42 | 1.36 |
10/19 | 819 | 824 | 784 | 793 | -5.93% | 20,657,400 | 1兆1376億 | -5.71% | 7.61 | 1.4 |
10/18 | 829 | 845 | 829 | 843 | +1.69% | 6,313,900 | 1兆2093億 | +0.24% | 8.09 | 1.48 |
10/17 | 828 | 836 | 825 | 829 | +1.34% | 5,569,500 | 1兆1892億 | -1.31% | 7.96 | 1.46 |
10/16 | 812 | 822 | 811 | 818 | +0.99% | 5,524,900 | 1兆1734億 | -2.5% | 7.85 | 1.44 |
10/15 | 824 | 827 | 809 | 810 | -1.34% | 7,893,000 | 1兆1620億 | -3.46% | 7.78 | 1.43 |
10/12 | 801 | 822 | 800 | 821 | +1.86% | 8,085,300 | 1兆1777億 | -2.15% | 7.88 | 1.44 |
10/11 | 795 | 816 | 792 | 806 | -3.24% | 11,065,300 | 1兆1562億 | -4.05% | 7.74 | 1.42 |
10/10 | 834 | 841 | 828 | 833 | +1.09% | 6,301,700 | 1兆1950億 | -1.07% | 8 | 1.47 |
10/09 | 853 | 853 | 821 | 824 | -3.29% | 9,652,200 | 1兆1820億 | -2.14% | 7.91 | 1.45 |
10/05 | 850 | 860 | 850 | 852 | -0.81% | 4,879,400 | 1兆2222億 | +1.07% | 8.18 | 1.5 |
10/04 | 858 | 869 | 856 | 859 | +0.35% | 6,475,000 | 1兆2322億 | +2.02% | 8.25 | 1.51 |
10/03 | 860 | 868 | 854 | 856 | -1.15% | 7,536,200 | 1兆2279億 | +2.03% | 8.22 | 1.51 |
10/02 | 863 | 876 | 862 | 866 | +0.7% | 8,282,700 | 1兆2423億 | +3.34% | 8.32 | 1.52 |
10/01 | 871 | 871 | 852 | 860 | -1.26% | 7,517,900 | 1兆2337億 | +3.12% | 8.26 | 1.51 |
09/28 | 873 | 878 | 868 | 871 | +0.69% | 8,257,700 | 1兆2495億 | +4.94% | 8.36 | 1.53 |
09/27 | 883 | 888 | 865 | 865 | -2.04% | 9,338,900 | 1兆2409億 | +4.72% | 8.31 | 1.52 |
09/26 | 876 | 886 | 864 | 883 | +1.15% | 8,344,900 | 1兆2667億 | +7.55% | 8.48 | 1.55 |
09/25 | 857 | 875 | 855 | 873 | +1.63% | 10,233,100 | 1兆2523億 | +6.85% | 8.38 | 1.54 |
09/21 | 861 | 868 | 844 | 859 | +0.23% | 12,864,300 | 1兆2322億 | +5.53% | 8.25 | 1.51 |
09/20 | 846 | 860 | 836 | 857 | +1.9% | 9,866,300 | 1兆2294億 | +5.67% | 8.23 | 1.51 |
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 |