PBR
2018/08/06~2018/12/28
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 |
12/28 | 740 | 746 | 732 | 736 | -1.47% | 5,906,600 | 1兆558億 | -13.72% | 7.07 | 1.29 |
12/27 | 766 | 768 | 740 | 747 | +3.18% | 8,413,600 | 1兆716億 | -13.14% | 7.17 | 1.31 |
12/26 | 728 | 742 | 711 | 724 | +0.98% | 7,459,000 | 1兆386億 | -16.49% | 6.95 | 1.27 |
12/25 | 734 | 740 | 714 | 717 | -7.36% | 10,077,800 | 1兆285億 | -18.06% | 6.89 | 1.26 |
12/21 | 777 | 783 | 763 | 774 | -0.9% | 11,423,400 | 1兆1103億 | -12.44% | 7.43 | 1.36 |
12/20 | 815 | 816 | 776 | 781 | -5.56% | 9,480,700 | 1兆1204億 | -12.35% | 7.5 | 1.37 |
12/19 | 829 | 832 | 820 | 827 | +0.12% | 5,378,700 | 1兆1863億 | -7.8% | 7.94 | 1.45 |
12/18 | 825 | 834 | 818 | 826 | -2.25% | 6,400,200 | 1兆1849億 | -8.32% | 7.93 | 1.45 |
12/17 | 838 | 849 | 831 | 845 | 0% | 4,611,900 | 1兆2122億 | -6.63% | 8.11 | 1.49 |
12/14 | 870 | 877 | 844 | 845 | -3.65% | 9,411,600 | 1兆2122億 | -7.04% | 8.11 | 1.49 |
12/13 | 884 | 888 | 872 | 877 | +0.69% | 4,244,400 | 1兆2581億 | -3.73% | 8.42 | 1.54 |
12/12 | 867 | 876 | 862 | 871 | +1.63% | 5,588,500 | 1兆2495億 | -4.39% | 8.36 | 1.53 |
12/11 | 856 | 859 | 844 | 857 | -0.23% | 5,785,100 | 1兆2294億 | -6.03% | 8.23 | 1.51 |
12/10 | 877 | 879 | 859 | 859 | -3.7% | 5,922,500 | 1兆2322億 | -5.81% | 8.25 | 1.51 |
12/07 | 886 | 895 | 875 | 892 | +2.41% | 6,866,900 | 1兆2796億 | -1.98% | 8.57 | 1.57 |
12/06 | 881 | 889 | 865 | 871 | -1.58% | 6,020,100 | 1兆2495億 | -3.86% | 8.36 | 1.53 |
12/05 | 867 | 891 | 864 | 885 | +0.45% | 6,689,300 | 1兆2695億 | -1.88% | 8.5 | 1.56 |
12/04 | 930 | 930 | 877 | 881 | -5.27% | 12,785,300 | 1兆2638億 | -1.67% | 8.46 | 1.55 |
12/03 | 924 | 933 | 914 | 930 | +1.75% | 5,046,600 | 1兆3341億 | +4.38% | 8.93 | 1.64 |
11/30 | 927 | 931 | 908 | 914 | -0.87% | 7,724,400 | 1兆3112億 | +3.51% | 8.78 | 1.61 |
11/29 | 950 | 958 | 916 | 922 | -2.43% | 8,666,500 | 1兆3226億 | +5.25% | 8.85 | 1.62 |
11/28 | 950 | 967 | 945 | 945 | +0.43% | 9,259,800 | 1兆3556億 | +8.62% | 9.07 | 1.66 |
11/27 | 937 | 945 | 933 | 941 | +1.51% | 7,270,100 | 1兆3499億 | +9.04% | 9.04 | 1.66 |
11/26 | 919 | 932 | 918 | 927 | +0.87% | 4,810,400 | 1兆3298億 | +8.29% | 8.9 | 1.63 |
11/22 | 914 | 926 | 910 | 919 | +0.11% | 5,971,900 | 1兆3183億 | +7.99% | 8.82 | 1.62 |
11/21 | 897 | 924 | 895 | 918 | +0.22% | 7,488,300 | 1兆3169億 | +8.25% | 8.82 | 1.62 |
11/20 | 923 | 930 | 899 | 916 | -2.55% | 10,012,100 | 1兆3140億 | +8.53% | 8.8 | 1.61 |
11/19 | 938 | 942 | 933 | 940 | 0% | 4,903,400 | 1兆3484億 | +11.77% | 9.03 | 1.65 |
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 |