PBR
2017/11/01～2018/03/30
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,412 | 1,419 | 1,399 | 1,415 | +1.17% | 3,842,400 | 2兆1845億 | -1.39% | 12.09 | 0.82 |
| 03/29 | 1,406 | 1,408 | 1,384 | 1,399 | +0.05% | 4,701,000 | 2兆1593億 | -2.6% | 11.95 | 0.81 |
| 03/28 | 1,379 | 1,402 | 1,379 | 1,398 | -0.83% | 5,504,700 | 2兆1583億 | -2.78% | 11.95 | 0.81 |
| 03/27 | 1,381 | 1,410 | 1,377 | 1,410 | +2.6% | 5,410,800 | 2兆1763億 | -2.11% | 12.05 | 0.82 |
| 03/26 | 1,371 | 1,375 | 1,358 | 1,374 | -0.84% | 6,324,600 | 2兆1212億 | -4.72% | 11.74 | 0.79 |
| 03/23 | 1,400 | 1,409 | 1,381 | 1,386 | -3.95% | 7,560,900 | 2兆1392億 | -4.11% | 11.84 | 0.8 |
| 03/22 | 1,452 | 1,457 | 1,421 | 1,443 | +0.98% | 5,320,500 | 2兆2273億 | -0.3% | 12.33 | 0.83 |
| 03/20 | 1,420 | 1,429 | 1,416 | 1,429 | -0.72% | 3,969,300 | 2兆2056億 | -1.13% | 12.21 | 0.83 |
| 03/19 | 1,445 | 1,459 | 1,433 | 1,439 | -0.62% | 2,631,900 | 2兆2216億 | -0.48% | 12.3 | 0.83 |
| 03/16 | 1,475 | 1,475 | 1,444 | 1,448 | -1.79% | 5,783,700 | 2兆2355億 | 0% | 12.37 | 0.84 |
| 03/15 | 1,455 | 1,475 | 1,453 | 1,474 | +0.87% | 3,489,000 | 2兆2761億 | +1.61% | 12.6 | 0.85 |
| 03/14 | 1,449 | 1,465 | 1,446 | 1,462 | +0.02% | 2,839,200 | 2兆2566億 | +0.6% | 12.49 | 0.85 |
| 03/13 | 1,443 | 1,462 | 1,443 | 1,461 | +0.83% | 3,332,700 | 2兆2561億 | +0.5% | 12.49 | 0.85 |
| 03/12 | 1,453 | 1,455 | 1,437 | 1,449 | +1.83% | 2,927,400 | 2兆2375億 | -0.59% | 12.39 | 0.84 |
| 03/09 | 1,433 | 1,449 | 1,417 | 1,423 | +0.38% | 6,283,800 | 2兆1974億 | -2.64% | 12.16 | 0.82 |
| 03/08 | 1,433 | 1,434 | 1,413 | 1,418 | -0.05% | 3,556,800 | 2兆1892億 | -3.34% | 12.12 | 0.82 |
| 03/07 | 1,417 | 1,435 | 1,416 | 1,419 | -0.56% | 3,849,600 | 2兆1902億 | -3.23% | 12.12 | 0.82 |
| 03/06 | 1,433 | 1,446 | 1,426 | 1,427 | +1.06% | 3,874,500 | 2兆2025億 | -3.01% | 12.19 | 0.83 |
| 03/05 | 1,412 | 1,425 | 1,406 | 1,412 | -0.75% | 4,088,100 | 2兆1794億 | -4.29% | 12.06 | 0.82 |
| 03/02 | 1,433 | 1,438 | 1,411 | 1,422 | -3.11% | 6,734,100 | 2兆1959億 | -3.9% | 12.15 | 0.82 |
| 03/01 | 1,470 | 1,472 | 1,457 | 1,468 | -1.63% | 5,304,900 | 2兆2664億 | -1.14% | 12.55 | 0.85 |
| 02/28 | 1,492 | 1,518 | 1,490 | 1,492 | -0.16% | 6,934,800 | 2兆3039億 | +0.22% | 12.75 | 0.86 |
| 02/27 | 1,481 | 1,498 | 1,478 | 1,495 | +1.84% | 4,232,400 | 2兆3075億 | +0.04% | 12.77 | 0.86 |
| 02/26 | 1,454 | 1,471 | 1,452 | 1,468 | +2.11% | 3,565,800 | 2兆2658億 | -2.02% | 12.54 | 0.85 |
| 02/23 | 1,434 | 1,441 | 1,429 | 1,437 | -0.25% | 3,284,700 | 2兆2190億 | -4.37% | 12.28 | 0.83 |
| 02/22 | 1,436 | 1,441 | 1,424 | 1,441 | -0.8% | 4,369,800 | 2兆2247億 | -4.51% | 12.31 | 0.83 |
| 02/21 | 1,460 | 1,474 | 1,448 | 1,453 | -0.16% | 5,752,500 | 2兆2427億 | -4.11% | 12.41 | 0.84 |
| 02/20 | 1,463 | 1,467 | 1,451 | 1,455 | -0.89% | 3,907,800 | 2兆2463億 | -4.28% | 12.43 | 0.84 |
| 02/19 | 1,459 | 1,469 | 1,447 | 1,468 | +1.78% | 3,740,100 | 2兆2664億 | -3.67% | 12.55 | 0.85 |
| 02/16 | 1,428 | 1,447 | 1,417 | 1,442 | +1.55% | 4,683,000 | 2兆2267億 | -5.61% | 12.33 | 0.83 |
| 02/15 | 1,410 | 1,441 | 1,409 | 1,420 | +0.73% | 6,117,600 | 2兆1928億 | -7.35% | 12.14 | 0.82 |
| 02/14 | 1,433 | 1,433 | 1,384 | 1,410 | -1.99% | 9,738,000 | 2兆1768億 | -8.44% | 12.05 | 0.82 |
| 02/13 | 1,487 | 1,488 | 1,438 | 1,439 | -3.23% | 8,713,200 | 2兆2211億 | -7.06% | 12.29 | 0.83 |
| 02/09 | 1,485 | 1,510 | 1,477 | 1,487 | -3.73% | 10,482,000 | 2兆2952億 | -4.33% | 12.7 | 0.86 |
| 02/08 | 1,517 | 1,556 | 1,515 | 1,544 | +1.89% | 8,831,100 | 2兆3842億 | -0.88% | 13.2 | 0.89 |
| 02/07 | 1,560 | 1,568 | 1,515 | 1,516 | +2.27% | 13,318,200 | 2兆3400億 | -2.72% | 12.95 | 0.88 |
| 02/06 | 1,517 | 1,529 | 1,455 | 1,482 | -4.74% | 14,506,800 | 2兆2880億 | -4.88% | 12.66 | 0.86 |
| 02/05 | 1,532 | 1,572 | 1,531 | 1,556 | +0.56% | 11,422,200 | 2兆4017億 | -0.34% | 13.29 | 0.9 |
| 02/02 | 1,566 | 1,567 | 1,528 | 1,547 | -1.21% | 10,949,100 | 2兆3883億 | -0.9% | 13.22 | 0.89 |
| 02/01 | 1,560 | 1,598 | 1,549 | 1,566 | +12.12% | 25,997,700 | 2兆4177億 | +0.32% | 13.38 | 0.91 |
| 01/31 | 1,513 | 1,521 | 1,397 | 1,397 | -8.32% | 5,422,800 | 2兆1562億 | -10.53% | 11.94 | 0.81 |
| 01/30 | 1,528 | 1,534 | 1,514 | 1,523 | -0.7% | 5,022,600 | 2兆3518億 | -2.85% | 13.02 | 0.88 |
| 01/29 | 1,542 | 1,547 | 1,533 | 1,534 | -0.35% | 3,831,600 | 2兆3683億 | -2.23% | 13.11 | 0.89 |
| 01/26 | 1,554 | 1,559 | 1,539 | 1,539 | -0.62% | 4,085,700 | 2兆3765億 | -1.95% | 13.15 | 0.89 |
| 01/25 | 1,563 | 1,565 | 1,541 | 1,549 | -1.59% | 5,382,300 | 2兆3914億 | -1.4% | 13.24 | 0.9 |
| 01/24 | 1,588 | 1,590 | 1,572 | 1,574 | -1.4% | 5,373,600 | 2兆4300億 | +0.19% | 13.45 | 0.91 |
| 01/23 | 1,603 | 1,605 | 1,594 | 1,596 | -0.23% | 4,100,100 | 2兆4645億 | +1.68% | 13.64 | 0.92 |
| 01/22 | 1,595 | 1,600 | 1,591 | 1,600 | +0.21% | 2,797,800 | 2兆4702億 | +2.04% | 13.67 | 0.93 |
| 01/19 | 1,597 | 1,598 | 1,590 | 1,597 | +0.69% | 4,387,200 | 2兆4650億 | +1.89% | 13.64 | 0.92 |
| 01/18 | 1,600 | 1,607 | 1,582 | 1,586 | -0.46% | 6,200,400 | 2兆4480億 | +1.26% | 13.55 | 0.92 |
| 01/17 | 1,574 | 1,594 | 1,569 | 1,593 | +1.34% | 6,428,100 | 2兆4593億 | +1.85% | 13.61 | 0.92 |
| 01/16 | 1,565 | 1,575 | 1,564 | 1,572 | +0.75% | 3,197,700 | 2兆4269億 | +0.64% | 13.43 | 0.91 |
| 01/15 | 1,567 | 1,572 | 1,558 | 1,560 | -0.04% | 2,949,000 | 2兆4089億 | -0.04% | 13.33 | 0.9 |
| 01/12 | 1,575 | 1,580 | 1,557 | 1,561 | -0.87% | 5,212,800 | 2兆4099億 | +0.06% | 13.34 | 0.9 |
| 01/11 | 1,593 | 1,595 | 1,567 | 1,575 | -1.79% | 7,133,100 | 2兆4310億 | +1% | 13.46 | 0.91 |
| 01/10 | 1,596 | 1,613 | 1,595 | 1,603 | +0.46% | 3,421,800 | 2兆4753億 | +2.91% | 13.7 | 0.93 |
| 01/09 | 1,598 | 1,602 | 1,591 | 1,596 | +0.08% | 4,322,100 | 2兆4640億 | +2.64% | 13.64 | 0.92 |
| 01/05 | 1,588 | 1,596 | 1,580 | 1,595 | +0.31% | 4,906,200 | 2兆4619億 | +2.82% | 13.63 | 0.92 |
| 01/04 | 1,569 | 1,590 | 1,564 | 1,590 | +3.56% | 7,055,100 | 2兆4542億 | +2.76% | 13.58 | 0.92 |
| 2017 |
| 12/29 | 1,540 | 1,545 | 1,535 | 1,535 | +0.02% | 2,171,400 | 2兆3698億 | -0.58% | 14.22 | 0.96 |
| 12/28 | 1,546 | 1,549 | 1,531 | 1,535 | -0.84% | 2,409,600 | 2兆3693億 | -0.54% | 14.22 | 0.96 |
| 12/27 | 1,553 | 1,556 | 1,545 | 1,548 | -0.39% | 2,583,600 | 2兆3894億 | +0.43% | 14.34 | 0.97 |
| 12/26 | 1,558 | 1,562 | 1,552 | 1,554 | -0.43% | 2,356,800 | 2兆3986億 | +0.95% | 14.4 | 0.97 |
| 12/25 | 1,563 | 1,563 | 1,550 | 1,560 | -0.21% | 1,423,500 | 2兆4089億 | +1.52% | 14.46 | 0.98 |
| 12/22 | 1,560 | 1,564 | 1,558 | 1,564 | +0.24% | 3,081,300 | 2兆4141億 | +1.93% | 14.49 | 0.98 |
| 12/21 | 1,555 | 1,561 | 1,552 | 1,560 | +0.15% | 3,140,400 | 2兆4084億 | +1.83% | 14.46 | 0.98 |
| 12/20 | 1,558 | 1,563 | 1,552 | 1,558 | +0.43% | 2,748,900 | 2兆4048億 | +1.87% | 14.43 | 0.98 |
| 12/19 | 1,559 | 1,561 | 1,544 | 1,551 | -0.51% | 4,092,300 | 2兆3945億 | +1.57% | 14.37 | 0.97 |
| 12/18 | 1,554 | 1,561 | 1,552 | 1,559 | +0.91% | 3,945,300 | 2兆4069億 | +2.23% | 14.45 | 0.98 |
| 12/15 | 1,555 | 1,557 | 1,536 | 1,545 | -0.83% | 6,697,500 | 2兆3852億 | +1.44% | 14.32 | 0.97 |
| 12/14 | 1,556 | 1,570 | 1,549 | 1,558 | +0.13% | 3,949,200 | 2兆4053億 | +2.3% | 14.44 | 0.98 |
| 12/13 | 1,568 | 1,572 | 1,549 | 1,556 | -0.53% | 4,626,600 | 2兆4022億 | +2.17% | 14.42 | 0.98 |
| 12/12 | 1,575 | 1,576 | 1,560 | 1,564 | -0.82% | 4,752,900 | 2兆4151億 | +2.78% | 14.5 | 0.98 |
| 12/11 | 1,549 | 1,578 | 1,547 | 1,577 | +2.2% | 5,220,600 | 2兆4352億 | +3.77% | 14.62 | 0.99 |
| 12/08 | 1,551 | 1,573 | 1,540 | 1,543 | +0.17% | 10,349,400 | 2兆3827億 | +1.67% | 14.3 | 0.97 |
| 12/07 | 1,545 | 1,554 | 1,535 | 1,541 | +0.74% | 5,033,700 | 2兆3786億 | +1.56% | 14.28 | 0.97 |
| 12/06 | 1,549 | 1,552 | 1,525 | 1,529 | -1.18% | 6,906,600 | 2兆3611億 | +0.81% | 14.17 | 0.96 |
| 12/05 | 1,533 | 1,549 | 1,531 | 1,548 | +0.63% | 3,834,000 | 2兆3894億 | +1.95% | 14.34 | 0.97 |
| 12/04 | 1,545 | 1,549 | 1,536 | 1,538 | +0.22% | 4,365,600 | 2兆3744億 | +1.32% | 14.25 | 0.96 |
| 12/01 | 1,533 | 1,542 | 1,526 | 1,535 | +0.48% | 6,257,400 | 2兆3693億 | +1.1% | 14.22 | 0.96 |
| 11/30 | 1,510 | 1,532 | 1,507 | 1,527 | +1.48% | 7,372,500 | 2兆3580億 | +0.61% | 14.15 | 0.96 |
| 11/29 | 1,512 | 1,514 | 1,501 | 1,505 | +0.36% | 4,472,700 | 2兆3235億 | -0.86% | 13.95 | 0.94 |
| 11/28 | 1,507 | 1,512 | 1,494 | 1,500 | -0.16% | 4,660,200 | 2兆3153億 | -1.21% | 13.9 | 0.94 |
| 11/27 | 1,517 | 1,523 | 1,501 | 1,502 | -1.03% | 3,968,100 | 2兆3189億 | -1.05% | 13.92 | 0.94 |
| 11/24 | 1,505 | 1,519 | 1,498 | 1,518 | +1.31% | 4,450,200 | 2兆3430億 | -0.02% | 14.06 | 0.95 |
| 11/22 | 1,503 | 1,509 | 1,497 | 1,498 | +0.25% | 4,029,600 | 2兆3127億 | -1.32% | 13.88 | 0.94 |
| 11/21 | 1,514 | 1,518 | 1,494 | 1,494 | +0.45% | 5,293,800 | 2兆3070億 | -1.56% | 13.85 | 0.94 |
| 11/20 | 1,487 | 1,495 | 1,484 | 1,488 | -0.91% | 2,505,300 | 2兆2967億 | -2% | 13.79 | 0.93 |
| 11/17 | 1,516 | 1,525 | 1,496 | 1,501 | +0.18% | 5,008,500 | 2兆3178億 | -1.1% | 13.91 | 0.94 |
| 11/16 | 1,490 | 1,502 | 1,486 | 1,499 | +0.78% | 5,002,800 | 2兆3137億 | -1.21% | 13.89 | 0.94 |
| 11/15 | 1,507 | 1,511 | 1,479 | 1,487 | -1.52% | 6,131,400 | 2兆2957億 | -1.98% | 13.78 | 0.93 |
| 11/14 | 1,507 | 1,522 | 1,505 | 1,510 | +0.53% | 3,788,400 | 2兆3312億 | -0.4% | 13.99 | 0.95 |
| 11/13 | 1,512 | 1,514 | 1,502 | 1,502 | -0.99% | 3,637,200 | 2兆3189億 | -0.79% | 13.92 | 0.94 |
| 11/10 | 1,507 | 1,523 | 1,505 | 1,517 | -0.78% | 5,484,000 | 2兆3420億 | +0.2% | 14.06 | 0.95 |
| 11/09 | 1,553 | 1,559 | 1,509 | 1,529 | -1.84% | 9,319,800 | 2兆3605億 | +1.12% | 14.17 | 0.96 |
| 11/08 | 1,542 | 1,564 | 1,534 | 1,558 | +1.06% | 6,054,900 | 2兆4048億 | +3.16% | 14.43 | 0.98 |
| 11/07 | 1,524 | 1,545 | 1,515 | 1,541 | +1.23% | 6,447,900 | 2兆3796億 | +2.35% | 14.28 | 0.97 |
| 11/06 | 1,527 | 1,529 | 1,521 | 1,523 | -0.04% | 4,044,300 | 2兆3508億 | +1.31% | 14.11 | 0.95 |
| 11/02 | 1,526 | 1,529 | 1,510 | 1,523 | +0.09% | 5,982,900 | 2兆3518億 | +1.56% | 14.12 | 0.96 |
| 11/01 | 1,539 | 1,539 | 1,517 | 1,522 | -1.3% | 7,538,700 | 2兆3497億 | +1.6% | 14.1 | 0.95 |
