PBR
2018/05/21~2018/10/11
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 |
10/11 | 2,222 | 2,260 | 2,216 | 2,253 | -3.3% | 4,578,400 | 2兆1410億 | -1.44% | 8.26 | 0.64 |
10/10 | 2,366 | 2,381 | 2,308 | 2,330 | -0.81% | 2,918,800 | 2兆2142億 | +2.06% | 8.54 | 0.66 |
10/09 | 2,333 | 2,360 | 2,323 | 2,349 | -0.76% | 2,867,000 | 2兆2323億 | +3.03% | 8.61 | 0.67 |
10/05 | 2,373 | 2,394 | 2,366 | 2,367 | -1.21% | 2,704,500 | 2兆2494億 | +3.95% | 8.68 | 0.67 |
10/04 | 2,419 | 2,435 | 2,394 | 2,396 | +0.29% | 2,576,300 | 2兆2769億 | +5.36% | 8.78 | 0.68 |
10/03 | 2,395 | 2,417 | 2,384 | 2,389 | -1.16% | 2,079,000 | 2兆2703億 | +5.29% | 8.76 | 0.68 |
10/02 | 2,420 | 2,432 | 2,410 | 2,417 | +0.75% | 3,238,800 | 2兆2969億 | +6.76% | 8.86 | 0.69 |
10/01 | 2,398 | 2,409 | 2,386 | 2,399 | -0.21% | 1,734,400 | 2兆2798億 | +6.29% | 8.79 | 0.68 |
09/28 | 2,394 | 2,417 | 2,383 | 2,404 | +0.75% | 2,919,500 | 2兆2845億 | +6.75% | 8.81 | 0.69 |
09/27 | 2,371 | 2,404 | 2,370 | 2,386 | -0.25% | 2,658,200 | 2兆2674億 | +6.14% | 8.75 | 0.68 |
09/26 | 2,400 | 2,410 | 2,373 | 2,392 | -1.32% | 3,394,400 | 2兆2731億 | +6.69% | 8.77 | 0.68 |
09/25 | 2,396 | 2,424 | 2,371 | 2,424 | +1.98% | 5,067,400 | 2兆3035億 | +8.46% | 8.89 | 0.69 |
09/21 | 2,365 | 2,388 | 2,361 | 2,377 | +1.58% | 6,672,800 | 2兆2589億 | +6.69% | 8.71 | 0.68 |
09/20 | 2,338 | 2,345 | 2,314 | 2,340 | +1.25% | 3,851,800 | 2兆2237億 | +5.41% | 8.58 | 0.67 |
09/19 | 2,334 | 2,342 | 2,302 | 2,311 | +1.72% | 4,498,600 | 2兆1961億 | +4.33% | 8.47 | 0.66 |
09/18 | 2,196 | 2,279 | 2,195 | 2,272 | +4.32% | 5,310,500 | 2兆1591億 | +2.71% | 8.33 | 0.65 |
09/14 | 2,171 | 2,195 | 2,165 | 2,178 | +1.4% | 3,939,300 | 2兆698億 | -1.4% | 7.98 | 0.62 |
09/13 | 2,127 | 2,159 | 2,127 | 2,148 | +1.85% | 2,702,400 | 2兆412億 | -2.89% | 7.87 | 0.61 |
09/12 | 2,110 | 2,116 | 2,091 | 2,109 | -0.14% | 2,692,900 | 2兆42億 | -4.96% | 7.73 | 0.6 |
09/11 | 2,160 | 2,162 | 2,106 | 2,112 | -1.63% | 3,543,600 | 2兆70億 | -5.12% | 7.74 | 0.6 |
09/10 | 2,137 | 2,160 | 2,129 | 2,147 | -0.23% | 1,922,100 | 2兆403億 | -3.85% | 7.87 | 0.61 |
09/07 | 2,135 | 2,153 | 2,124 | 2,152 | +0.28% | 2,583,800 | 2兆450億 | -3.84% | 7.89 | 0.61 |
09/06 | 2,137 | 2,166 | 2,125 | 2,146 | -0.69% | 2,510,000 | 2兆393億 | -4.24% | 7.87 | 0.61 |
09/05 | 2,164 | 2,182 | 2,156 | 2,161 | -0.96% | 3,924,800 | 2兆536億 | -3.83% | 7.92 | 0.62 |
09/04 | 2,203 | 2,205 | 2,174 | 2,182 | -0.68% | 2,581,000 | 2兆736億 | -3.11% | 8 | 0.62 |
09/03 | 2,224 | 2,226 | 2,181 | 2,197 | -1.74% | 3,767,100 | 2兆878億 | -2.53% | 8.05 | 0.63 |
08/31 | 2,245 | 2,249 | 2,227 | 2,236 | -1.93% | 4,045,400 | 2兆1249億 | -0.89% | 8.2 | 0.64 |
08/30 | 2,320 | 2,324 | 2,278 | 2,280 | -0.52% | 3,538,600 | 2兆1667億 | +1.06% | 8.36 | 0.65 |
08/29 | 2,270 | 2,303 | 2,270 | 2,292 | +0.66% | 2,869,100 | 2兆1781億 | +1.73% | 8.4 | 0.65 |
08/28 | 2,310 | 2,318 | 2,269 | 2,277 | +0.57% | 3,963,600 | 2兆1638億 | +1.16% | 8.35 | 0.65 |
08/27 | 2,281 | 2,285 | 2,259 | 2,264 | +0.98% | 2,451,400 | 2兆1515億 | +0.76% | 8.3 | 0.65 |
08/24 | 2,255 | 2,255 | 2,211 | 2,242 | -1.36% | 3,777,700 | 2兆1306億 | 0% | 8.22 | 0.64 |
08/23 | 2,309 | 2,328 | 2,272 | 2,273 | -1.35% | 3,633,100 | 2兆1600億 | +1.61% | 8.33 | 0.65 |
08/22 | 2,290 | 2,322 | 2,277 | 2,304 | +2.72% | 5,433,600 | 2兆1895億 | +3.18% | 8.45 | 0.66 |
08/21 | 2,234 | 2,265 | 2,232 | 2,243 | +1.17% | 4,381,800 | 2兆1315億 | +0.72% | 8.22 | 0.64 |
08/20 | 2,224 | 2,232 | 2,207 | 2,217 | -0.54% | 2,179,300 | 2兆1068億 | -0.27% | 8.13 | 0.63 |
08/17 | 2,230 | 2,235 | 2,204 | 2,229 | +1.32% | 2,020,900 | 2兆1182億 | +0.45% | 8.17 | 0.64 |
08/16 | 2,194 | 2,214 | 2,172 | 2,200 | +0.18% | 3,241,500 | 2兆907億 | -0.63% | 8.06 | 0.63 |
08/15 | 2,232 | 2,240 | 2,182 | 2,196 | -1.61% | 2,270,600 | 2兆869億 | -0.63% | 8.05 | 0.63 |
08/14 | 2,228 | 2,252 | 2,223 | 2,232 | +1.09% | 2,305,000 | 2兆1211億 | +1.13% | 8.18 | 0.64 |
08/13 | 2,237 | 2,241 | 2,202 | 2,208 | -2.52% | 2,655,900 | 2兆983億 | +0.27% | 8.09 | 0.63 |
08/10 | 2,292 | 2,292 | 2,258 | 2,265 | -1.61% | 2,940,400 | 2兆1524億 | +3.05% | 8.3 | 0.65 |
08/09 | 2,314 | 2,316 | 2,291 | 2,302 | -0.04% | 3,129,700 | 2兆1876億 | +5.11% | 8.44 | 0.66 |
08/08 | 2,300 | 2,323 | 2,290 | 2,303 | +1.05% | 3,771,300 | 2兆1885億 | +5.55% | 8.44 | 0.66 |
08/07 | 2,254 | 2,285 | 2,253 | 2,279 | +0.62% | 2,051,600 | 2兆1657億 | +4.83% | 8.35 | 0.65 |
08/06 | 2,238 | 2,282 | 2,237 | 2,265 | +1.34% | 3,673,700 | 2兆1524億 | +4.47% | 8.3 | 0.65 |
08/03 | 2,234 | 2,255 | 2,206 | 2,235 | -2.27% | 5,515,700 | 2兆1239億 | +3.28% | 8.19 | 0.64 |
08/02 | 2,311 | 2,314 | 2,276 | 2,287 | -0.74% | 5,675,700 | 2兆1733億 | +5.83% | 8.38 | 0.65 |
08/01 | 2,285 | 2,307 | 2,261 | 2,304 | +3.6% | 5,124,100 | 2兆1895億 | +6.82% | 8.45 | 0.66 |
07/31 | 2,251 | 2,251 | 2,223 | 2,224 | -0.71% | 3,165,000 | 2兆1135億 | +3.35% | 8.15 | 0.63 |
07/30 | 2,256 | 2,270 | 2,232 | 2,240 | +0.49% | 2,570,000 | 2兆1287億 | +4.19% | 8.21 | 0.64 |
07/27 | 2,225 | 2,248 | 2,215 | 2,229 | +0.13% | 2,277,900 | 2兆1182億 | +3.82% | 8.17 | 0.64 |
07/26 | 2,248 | 2,268 | 2,221 | 2,226 | +0.09% | 2,868,400 | 2兆1154億 | +3.78% | 8.16 | 0.63 |
07/25 | 2,218 | 2,246 | 2,217 | 2,224 | +1.83% | 4,012,000 | 2兆1135億 | +3.78% | 8.15 | 0.63 |
07/24 | 2,150 | 2,190 | 2,140 | 2,184 | +2.39% | 2,974,700 | 2兆755億 | +2.01% | 8.01 | 0.62 |
07/23 | 2,130 | 2,147 | 2,117 | 2,133 | -0.09% | 2,158,000 | 2兆270億 | -0.47% | 7.82 | 0.61 |
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 |