PBR
2018/08/02~2018/12/26
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 |
12/26 | 1,809 | 1,834 | 1,794 | 1,820 | +0.66% | 3,112,700 | 1兆7295億 | -9.32% | 6.67 | 0.52 |
12/25 | 1,816 | 1,830 | 1,799 | 1,808 | -4.14% | 6,847,400 | 1兆7181億 | -10.45% | 6.63 | 0.52 |
12/21 | 1,911 | 1,921 | 1,870 | 1,886 | -1.98% | 5,138,100 | 1兆7923億 | -7.23% | 6.91 | 0.54 |
12/20 | 1,974 | 1,974 | 1,916 | 1,924 | -2.73% | 3,639,300 | 1兆8284億 | -5.78% | 7.05 | 0.55 |
12/19 | 2,000 | 2,006 | 1,973 | 1,978 | -1.05% | 2,886,300 | 1兆8797億 | -3.51% | 7.25 | 0.56 |
12/18 | 1,983 | 2,027 | 1,974 | 1,999 | +0.4% | 4,005,600 | 1兆8996億 | -2.77% | 7.33 | 0.57 |
12/17 | 1,990 | 2,027 | 1,986 | 1,991 | -0.3% | 2,770,300 | 1兆8920億 | -3.54% | 7.3 | 0.57 |
12/14 | 2,010 | 2,022 | 1,980 | 1,997 | -0.94% | 4,041,800 | 1兆8977億 | -3.62% | 7.32 | 0.57 |
12/13 | 1,997 | 2,028 | 1,993 | 2,016 | +2.13% | 4,388,800 | 1兆9158億 | -3.12% | 7.39 | 0.57 |
12/12 | 1,969 | 1,996 | 1,950 | 1,974 | +2.33% | 3,913,900 | 1兆8759億 | -5.41% | 7.24 | 0.56 |
12/11 | 1,971 | 1,971 | 1,923 | 1,929 | -1.73% | 3,532,400 | 1兆8331億 | -8.01% | 7.07 | 0.55 |
12/10 | 1,956 | 1,969 | 1,943 | 1,963 | -1.16% | 2,725,100 | 1兆8654億 | -6.75% | 7.2 | 0.56 |
12/07 | 1,999 | 2,005 | 1,968 | 1,986 | -0.65% | 3,027,800 | 1兆8873億 | -5.92% | 7.28 | 0.57 |
12/06 | 2,016 | 2,017 | 1,988 | 1,999 | -1.91% | 4,505,300 | 1兆8996億 | -5.44% | 7.33 | 0.57 |
12/05 | 2,040 | 2,051 | 2,018 | 2,038 | -1.12% | 3,852,900 | 1兆9367億 | -3.78% | 7.47 | 0.58 |
12/04 | 2,103 | 2,112 | 2,055 | 2,061 | -2% | 4,189,500 | 1兆9586億 | -2.74% | 7.56 | 0.59 |
12/03 | 2,096 | 2,123 | 2,081 | 2,103 | +1.3% | 3,764,800 | 1兆9985億 | -0.76% | 7.71 | 0.6 |
11/30 | 2,056 | 2,080 | 2,043 | 2,076 | +0.19% | 4,385,200 | 1兆9728億 | -1.89% | 7.61 | 0.59 |
11/29 | 2,109 | 2,124 | 2,070 | 2,072 | -0.05% | 3,076,500 | 1兆9690億 | -2.03% | 7.6 | 0.59 |
11/28 | 2,089 | 2,090 | 2,048 | 2,073 | -0.81% | 3,094,800 | 1兆9700億 | -2.12% | 7.6 | 0.59 |
11/27 | 2,093 | 2,099 | 2,063 | 2,090 | +0.48% | 2,867,200 | 1兆9861億 | -1.42% | 7.66 | 0.6 |
11/26 | 2,060 | 2,083 | 2,040 | 2,080 | -0.38% | 2,451,500 | 1兆9766億 | -2.12% | 7.62 | 0.59 |
11/22 | 2,103 | 2,105 | 2,076 | 2,088 | -0.71% | 2,592,500 | 1兆9842億 | -1.97% | 7.65 | 0.6 |
11/21 | 2,083 | 2,110 | 2,065 | 2,103 | -1.41% | 2,896,600 | 1兆9985億 | -1.5% | 7.71 | 0.6 |
11/20 | 2,085 | 2,136 | 2,077 | 2,133 | +0.66% | 2,740,600 | 2兆270億 | -0.33% | 7.82 | 0.61 |
11/19 | 2,115 | 2,128 | 2,097 | 2,119 | -1.17% | 2,831,600 | 2兆137億 | -1.17% | 7.77 | 0.6 |
11/16 | 2,142 | 2,167 | 2,132 | 2,144 | +1.13% | 3,375,700 | 2兆374億 | -0.19% | 7.86 | 0.61 |
11/15 | 2,118 | 2,127 | 2,100 | 2,120 | -0.28% | 1,866,100 | 2兆146億 | -1.44% | 7.77 | 0.6 |
11/14 | 2,129 | 2,139 | 2,118 | 2,126 | +0.19% | 2,414,400 | 2兆203億 | -1.44% | 7.79 | 0.61 |
11/13 | 2,150 | 2,150 | 2,103 | 2,122 | -3.46% | 4,377,000 | 2兆165億 | -1.99% | 7.78 | 0.6 |
11/12 | 2,179 | 2,204 | 2,169 | 2,198 | -0.14% | 1,907,300 | 2兆888億 | +1.1% | 8.06 | 0.63 |
11/09 | 2,211 | 2,224 | 2,195 | 2,201 | -0.9% | 2,733,700 | 2兆916億 | +0.92% | 8.07 | 0.63 |
11/08 | 2,207 | 2,234 | 2,200 | 2,221 | +2.54% | 4,214,100 | 2兆1106億 | +1.51% | 8.14 | 0.63 |
11/07 | 2,200 | 2,225 | 2,156 | 2,166 | -1.68% | 3,912,800 | 2兆583億 | -1.32% | 7.94 | 0.62 |
11/06 | 2,123 | 2,210 | 2,120 | 2,203 | +3.52% | 5,051,200 | 2兆935億 | -0.09% | 8.08 | 0.63 |
11/05 | 2,138 | 2,148 | 2,103 | 2,128 | -0.23% | 4,314,500 | 2兆222億 | -3.84% | 7.8 | 0.61 |
11/02 | 2,108 | 2,142 | 2,072 | 2,133 | +3.75% | 5,391,200 | 2兆270億 | -4.09% | 7.82 | 0.61 |
11/01 | 2,089 | 2,113 | 2,048 | 2,056 | -1.49% | 4,707,000 | 1兆9538億 | -7.97% | 7.54 | 0.59 |
10/31 | 2,075 | 2,087 | 2,049 | 2,087 | +1.07% | 4,402,100 | 1兆9833億 | -7.16% | 7.65 | 0.59 |
10/30 | 2,048 | 2,087 | 2,046 | 2,065 | +0.44% | 4,400,800 | 1兆9624億 | -8.67% | 7.57 | 0.59 |
10/29 | 2,061 | 2,071 | 2,045 | 2,056 | +0.29% | 2,279,900 | 1兆9538億 | -9.55% | 7.54 | 0.59 |
10/26 | 2,065 | 2,073 | 2,028 | 2,050 | +0.15% | 4,155,600 | 1兆9481億 | -10.28% | 7.51 | 0.58 |
10/25 | 2,060 | 2,071 | 2,041 | 2,047 | -4.03% | 5,753,600 | 1兆9453億 | -10.81% | 7.5 | 0.58 |
10/24 | 2,145 | 2,153 | 2,114 | 2,133 | -0.33% | 3,445,100 | 2兆270億 | -7.42% | 7.82 | 0.61 |
10/23 | 2,195 | 2,195 | 2,140 | 2,140 | -3.21% | 3,641,700 | 2兆336億 | -7.2% | 7.84 | 0.61 |
10/22 | 2,182 | 2,214 | 2,173 | 2,211 | +0.41% | 2,232,200 | 2兆1011億 | -4.12% | 8.11 | 0.63 |
10/19 | 2,182 | 2,207 | 2,174 | 2,202 | -0.05% | 2,374,900 | 2兆926億 | -4.34% | 8.07 | 0.63 |
10/18 | 2,215 | 2,234 | 2,202 | 2,203 | -1.08% | 2,307,000 | 2兆935億 | -4.18% | 8.08 | 0.63 |
10/17 | 2,272 | 2,276 | 2,225 | 2,227 | -0.89% | 2,805,700 | 2兆1163億 | -3.01% | 8.16 | 0.63 |
10/16 | 2,211 | 2,248 | 2,211 | 2,247 | +1.67% | 3,522,600 | 2兆1353億 | -2.01% | 8.24 | 0.64 |
10/15 | 2,220 | 2,228 | 2,201 | 2,210 | -0.81% | 3,018,400 | 2兆1002億 | -3.45% | 8.1 | 0.63 |
10/12 | 2,228 | 2,234 | 2,205 | 2,228 | -1.11% | 3,565,800 | 2兆1173億 | -2.58% | 8.17 | 0.63 |
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 |