PBR
2018/02/26~2018/07/20
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 |
07/20 | 2,144 | 2,150 | 2,122 | 2,135 | -1.25% | 2,907,400 | 2兆289億 | -0.61% | 7.83 | 0.61 |
07/19 | 2,150 | 2,175 | 2,144 | 2,162 | +0.79% | 2,070,600 | 2兆545億 | +0.42% | 7.93 | 0.62 |
07/18 | 2,175 | 2,180 | 2,145 | 2,145 | -0.05% | 2,129,900 | 2兆384億 | -0.6% | 7.86 | 0.61 |
07/17 | 2,129 | 2,170 | 2,129 | 2,146 | +1.23% | 2,983,900 | 2兆393億 | -0.79% | 7.87 | 0.61 |
07/13 | 2,115 | 2,125 | 2,104 | 2,120 | +1.05% | 2,653,500 | 2兆146億 | -2.26% | 7.77 | 0.6 |
07/12 | 2,103 | 2,109 | 2,088 | 2,098 | -0.24% | 2,083,300 | 1兆9937億 | -3.58% | 7.69 | 0.6 |
07/11 | 2,103 | 2,115 | 2,086 | 2,103 | -1.04% | 2,077,600 | 1兆9985億 | -3.8% | 7.71 | 0.6 |
07/10 | 2,135 | 2,156 | 2,125 | 2,125 | +0.57% | 2,707,500 | 2兆194億 | -3.19% | 7.79 | 0.61 |
07/09 | 2,110 | 2,125 | 2,105 | 2,113 | +0.48% | 2,100,600 | 2兆80億 | -4.09% | 7.75 | 0.6 |
07/06 | 2,087 | 2,121 | 2,081 | 2,103 | +1.59% | 3,441,700 | 1兆9985億 | -4.88% | 7.71 | 0.6 |
07/05 | 2,085 | 2,085 | 2,064 | 2,070 | -1.24% | 2,902,400 | 1兆9671億 | -6.71% | 7.59 | 0.59 |
07/04 | 2,100 | 2,128 | 2,094 | 2,096 | -0.62% | 2,476,800 | 1兆9918億 | -5.92% | 7.68 | 0.6 |
07/03 | 2,117 | 2,120 | 2,091 | 2,109 | -0.38% | 2,684,400 | 2兆42億 | -5.64% | 7.73 | 0.6 |
07/02 | 2,164 | 2,165 | 2,115 | 2,117 | -2.71% | 3,766,400 | 2兆118億 | -5.66% | 7.76 | 0.6 |
06/29 | 2,175 | 2,177 | 2,146 | 2,176 | +0.55% | 2,918,900 | 2兆678億 | -3.46% | 7.98 | 0.62 |
06/28 | 2,162 | 2,169 | 2,144 | 2,164 | -0.41% | 2,620,800 | 2兆564億 | -4.33% | 7.93 | 0.62 |
06/27 | 2,199 | 2,202 | 2,154 | 2,173 | -0.55% | 2,334,200 | 2兆650億 | -4.32% | 7.97 | 0.62 |
06/26 | 2,152 | 2,190 | 2,136 | 2,185 | +0.46% | 2,912,700 | 2兆764億 | -4.29% | 8.01 | 0.62 |
06/25 | 2,208 | 2,215 | 2,170 | 2,175 | +0.28% | 2,709,400 | 2兆669億 | -5.19% | 7.97 | 0.62 |
06/22 | 2,148 | 2,175 | 2,137 | 2,169 | +0.09% | 3,864,900 | 2兆612億 | -5.98% | 7.95 | 0.62 |
06/21 | 2,173 | 2,192 | 2,154 | 2,167 | -0.32% | 3,227,600 | 2兆593億 | -6.64% | 7.94 | 0.62 |
06/20 | 2,180 | 2,181 | 2,134 | 2,174 | -0.69% | 4,082,100 | 2兆659億 | -6.9% | 7.97 | 0.62 |
06/19 | 2,201 | 2,226 | 2,189 | 2,189 | -1.53% | 3,453,100 | 2兆802億 | -6.73% | 8.02 | 0.62 |
06/18 | 2,242 | 2,250 | 2,197 | 2,223 | -1.42% | 3,372,700 | 2兆1125億 | -5.81% | 8.15 | 0.63 |
06/15 | 2,277 | 2,277 | 2,235 | 2,255 | -0.57% | 4,345,600 | 2兆1429億 | -4.89% | 8.27 | 0.64 |
06/14 | 2,277 | 2,294 | 2,259 | 2,268 | -0.44% | 3,370,300 | 2兆1553億 | -4.71% | 8.31 | 0.65 |
06/13 | 2,279 | 2,291 | 2,268 | 2,278 | 0% | 2,638,900 | 2兆1648億 | -4.57% | 8.35 | 0.65 |
06/12 | 2,309 | 2,318 | 2,274 | 2,278 | -0.91% | 4,249,400 | 2兆1648億 | -4.81% | 8.35 | 0.65 |
06/11 | 2,290 | 2,317 | 2,282 | 2,299 | +0.26% | 3,026,600 | 2兆1847億 | -4.17% | 8.43 | 0.66 |
06/08 | 2,316 | 2,336 | 2,291 | 2,293 | -1.97% | 4,272,800 | 2兆1790億 | -4.66% | 8.41 | 0.65 |
06/07 | 2,345 | 2,348 | 2,328 | 2,339 | +0.43% | 2,843,400 | 2兆2228億 | -2.95% | 8.57 | 0.67 |
06/06 | 2,300 | 2,338 | 2,296 | 2,329 | +0.09% | 2,409,700 | 2兆2132億 | -3.44% | 8.54 | 0.66 |
06/05 | 2,337 | 2,355 | 2,318 | 2,327 | +0.04% | 2,030,700 | 2兆2113億 | -3.6% | 8.53 | 0.66 |
06/04 | 2,341 | 2,344 | 2,316 | 2,326 | +0.95% | 2,954,700 | 2兆2104億 | -3.73% | 8.53 | 0.66 |
06/01 | 2,305 | 2,328 | 2,273 | 2,304 | +0.92% | 2,926,400 | 2兆1895億 | -4.79% | 8.45 | 0.66 |
05/31 | 2,299 | 2,316 | 2,266 | 2,283 | +0.09% | 4,040,000 | 2兆1695億 | -5.89% | 8.37 | 0.65 |
05/30 | 2,291 | 2,299 | 2,275 | 2,281 | -2.48% | 3,199,800 | 2兆1676億 | -6.21% | 8.36 | 0.65 |
05/29 | 2,341 | 2,344 | 2,319 | 2,339 | -0.93% | 2,634,100 | 2兆2228億 | -4.06% | 8.57 | 0.67 |
05/28 | 2,370 | 2,380 | 2,352 | 2,361 | -0.21% | 2,490,200 | 2兆2437億 | -3.28% | 8.66 | 0.67 |
05/25 | 2,390 | 2,392 | 2,358 | 2,366 | -1.5% | 3,125,900 | 2兆2484億 | -3.07% | 8.67 | 0.67 |
05/24 | 2,434 | 2,434 | 2,396 | 2,402 | -2.52% | 3,654,400 | 2兆2826億 | -1.56% | 8.81 | 0.68 |
05/23 | 2,469 | 2,479 | 2,447 | 2,464 | -0.36% | 3,471,200 | 2兆3415億 | +0.98% | 9.03 | 0.7 |
05/22 | 2,488 | 2,494 | 2,462 | 2,473 | -0.56% | 2,536,400 | 2兆3501億 | +1.48% | 9.07 | 0.7 |
05/21 | 2,519 | 2,522 | 2,481 | 2,487 | -1.19% | 2,715,300 | 2兆3634億 | +2.26% | 9.12 | 0.71 |
05/18 | 2,516 | 2,522 | 2,493 | 2,517 | +0.04% | 2,767,700 | 2兆3919億 | +3.75% | 9.23 | 0.72 |
05/17 | 2,490 | 2,524 | 2,483 | 2,516 | +1.29% | 3,004,600 | 2兆3910億 | +4.01% | 9.22 | 0.72 |
05/16 | 2,510 | 2,514 | 2,472 | 2,484 | -0.92% | 3,061,800 | 2兆3605億 | +3.03% | 9.11 | 0.71 |
05/15 | 2,520 | 2,527 | 2,503 | 2,507 | +0.24% | 1,997,100 | 2兆3824億 | +4.33% | 9.19 | 0.71 |
05/14 | 2,480 | 2,512 | 2,474 | 2,501 | +1.21% | 2,192,800 | 2兆3767億 | +4.38% | 9.17 | 0.71 |
05/11 | 2,446 | 2,474 | 2,441 | 2,471 | +1.15% | 2,241,600 | 2兆3482億 | +3.43% | 9.06 | 0.7 |
05/10 | 2,444 | 2,452 | 2,433 | 2,443 | +0.62% | 1,425,000 | 2兆3216億 | +2.47% | 8.96 | 0.7 |
05/09 | 2,434 | 2,439 | 2,416 | 2,428 | -0.53% | 1,987,900 | 2兆3073億 | +2.06% | 8.9 | 0.69 |
05/08 | 2,426 | 2,457 | 2,426 | 2,441 | -0.37% | 2,533,900 | 2兆3197億 | +2.78% | 8.95 | 0.7 |
05/07 | 2,445 | 2,468 | 2,430 | 2,450 | +2.08% | 3,739,200 | 2兆3282億 | +3.38% | 8.98 | 0.7 |
05/02 | 2,395 | 2,416 | 2,381 | 2,400 | 0% | 2,476,300 | 2兆2807億 | +1.48% | 8.8 | 0.68 |
05/01 | 2,360 | 2,415 | 2,336 | 2,400 | +0.63% | 3,142,300 | 2兆2807億 | +1.61% | 8.8 | 0.68 |
04/27 | 2,381 | 2,398 | 2,338 | 2,385 | +0.8% | 4,707,400 | 2兆2665億 | +1.19% | 8.74 | 0.68 |
04/26 | 2,433 | 2,434 | 2,361 | 2,366 | -2.67% | 4,907,500 | 2兆2484億 | +0.6% | 8.67 | 0.67 |
04/25 | 2,429 | 2,434 | 2,405 | 2,431 | -1.18% | 2,427,000 | 2兆3102億 | +3.36% | 8.91 | 0.69 |
04/24 | 2,450 | 2,460 | 2,433 | 2,460 | +0.99% | 2,824,900 | 2兆3377億 | +4.68% | 9.02 | 0.7 |
04/23 | 2,424 | 2,447 | 2,423 | 2,436 | +0.54% | 2,291,400 | 2兆3149億 | +3.88% | 8.93 | 0.69 |
04/20 | 2,420 | 2,431 | 2,391 | 2,423 | +0.08% | 2,929,700 | 2兆3026億 | +3.41% | 8.88 | 0.69 |
04/19 | 2,385 | 2,454 | 2,384 | 2,421 | +2.85% | 5,343,100 | 2兆3007億 | +3.37% | 8.88 | 0.69 |
04/18 | 2,350 | 2,365 | 2,339 | 2,354 | +0.17% | 3,965,100 | 2兆2370億 | +0.51% | 8.63 | 0.67 |
04/17 | 2,366 | 2,368 | 2,329 | 2,350 | -1.67% | 3,394,300 | 2兆2332億 | +0.3% | 8.61 | 0.67 |
04/16 | 2,401 | 2,410 | 2,369 | 2,390 | -0.13% | 2,242,600 | 2兆2712億 | +1.88% | 8.76 | 0.68 |
04/13 | 2,354 | 2,408 | 2,346 | 2,393 | +2.26% | 3,354,600 | 2兆2741億 | +2.09% | 8.77 | 0.68 |
04/12 | 2,350 | 2,360 | 2,328 | 2,340 | -0.59% | 1,725,000 | 2兆2237億 | -0.09% | 8.58 | 0.67 |
04/11 | 2,365 | 2,385 | 2,354 | 2,354 | +0.51% | 3,284,000 | 2兆2370億 | +0.47% | 8.63 | 0.67 |
04/10 | 2,285 | 2,353 | 2,283 | 2,342 | +2% | 3,479,800 | 2兆2256億 | -0.13% | 8.59 | 0.67 |
04/09 | 2,285 | 2,306 | 2,272 | 2,296 | -0.17% | 2,191,900 | 2兆1819億 | -2.13% | 8.42 | 0.65 |
04/06 | 2,310 | 2,337 | 2,300 | 2,300 | -0.9% | 3,238,200 | 2兆1857億 | -2.17% | 8.43 | 0.66 |
04/05 | 2,348 | 2,349 | 2,300 | 2,321 | -0.85% | 2,846,200 | 2兆2056億 | -1.65% | 8.51 | 0.66 |
04/04 | 2,349 | 2,353 | 2,334 | 2,341 | +0.69% | 2,816,300 | 2兆2247億 | -1.18% | 8.58 | 0.67 |
04/03 | 2,305 | 2,337 | 2,295 | 2,325 | -0.13% | 2,098,700 | 2兆2094億 | -2.39% | 8.52 | 0.66 |
04/02 | 2,338 | 2,360 | 2,328 | 2,328 | -0.39% | 1,510,900 | 2兆2123億 | -2.76% | 8.53 | 0.66 |
03/30 | 2,335 | 2,365 | 2,325 | 2,337 | +1.26% | 3,118,200 | 2兆2209億 | -2.79% | 11.9 | 0.69 |
03/29 | 2,342 | 2,343 | 2,286 | 2,308 | -0.77% | 2,969,000 | 2兆1933億 | -4.31% | 11.75 | 0.68 |
03/28 | 2,275 | 2,329 | 2,264 | 2,326 | +0.26% | 3,621,500 | 2兆2104億 | -4% | 11.84 | 0.68 |
03/27 | 2,292 | 2,335 | 2,284 | 2,320 | +2.25% | 4,165,600 | 2兆2047億 | -4.61% | 11.81 | 0.68 |
03/26 | 2,262 | 2,270 | 2,228 | 2,269 | -0.18% | 3,898,300 | 2兆1562億 | -7.12% | 11.55 | 0.67 |
03/23 | 2,300 | 2,302 | 2,262 | 2,273 | -3.69% | 4,469,500 | 2兆1600億 | -7.41% | 11.57 | 0.67 |
03/22 | 2,323 | 2,365 | 2,321 | 2,360 | -0.55% | 2,653,900 | 2兆2427億 | -4.3% | 12.02 | 0.69 |
03/20 | 2,342 | 2,380 | 2,333 | 2,373 | +1.06% | 2,650,100 | 2兆2551億 | -4% | 12.08 | 0.7 |
03/19 | 2,386 | 2,388 | 2,339 | 2,348 | -1.39% | 3,042,700 | 2兆2313億 | -5.28% | 11.96 | 0.69 |
03/16 | 2,397 | 2,399 | 2,377 | 2,381 | -0.96% | 3,783,900 | 2兆2627億 | -4.3% | 12.12 | 0.7 |
03/15 | 2,400 | 2,424 | 2,375 | 2,404 | -0.21% | 2,421,200 | 2兆2845億 | -3.76% | 12.24 | 0.71 |
03/14 | 2,385 | 2,420 | 2,376 | 2,409 | +0.67% | 3,042,700 | 2兆2893億 | -3.95% | 12.27 | 0.71 |
03/13 | 2,398 | 2,405 | 2,376 | 2,393 | -0.71% | 2,914,600 | 2兆2741億 | -4.93% | 12.18 | 0.7 |
03/12 | 2,377 | 2,413 | 2,371 | 2,410 | +2.86% | 3,599,100 | 2兆2902億 | -4.82% | 12.27 | 0.71 |
03/09 | 2,350 | 2,389 | 2,336 | 2,343 | -0.72% | 5,165,500 | 2兆2266億 | -8.05% | 11.93 | 0.69 |
03/08 | 2,372 | 2,400 | 2,353 | 2,360 | +0.55% | 3,879,200 | 2兆2427億 | -8.1% | 12.02 | 0.69 |
03/07 | 2,376 | 2,380 | 2,340 | 2,347 | -2.21% | 4,374,100 | 2兆2304億 | -9.21% | 11.95 | 0.69 |
03/06 | 2,410 | 2,439 | 2,400 | 2,400 | +0.97% | 3,344,500 | 2兆2807億 | -7.87% | 12.22 | 0.7 |
03/05 | 2,379 | 2,410 | 2,364 | 2,377 | -1.82% | 4,769,600 | 2兆2589億 | -9.38% | 12.1 | 0.7 |
03/02 | 2,441 | 2,449 | 2,406 | 2,421 | -3.81% | 5,993,300 | 2兆3007億 | -8.36% | 12.33 | 0.71 |
03/01 | 2,520 | 2,537 | 2,501 | 2,517 | -1.56% | 4,212,900 | 2兆3919億 | -5.41% | 12.82 | 0.74 |
02/28 | 2,617 | 2,624 | 2,557 | 2,557 | -3.8% | 5,871,700 | 2兆4299億 | -4.45% | 13.02 | 0.75 |
02/27 | 2,643 | 2,663 | 2,622 | 2,658 | +1.22% | 3,301,900 | 2兆5259億 | -1.19% | 13.53 | 0.78 |
02/26 | 2,620 | 2,638 | 2,607 | 2,626 | +1.23% | 3,828,800 | 2兆4955億 | -2.67% | 13.37 | 0.77 |