PBR
2017/08/09～2018/01/05
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2018 |
| 01/05 | 8,218 | 8,223 | 8,128 | 8,198 | +0.43% | 1,527,800 | 4兆8880億 | +4.56% | 36.88 | 5.17 |
| 01/04 | 8,063 | 8,163 | 8,033 | 8,163 | +3.26% | 1,991,200 | 4兆8671億 | +4.3% | 36.72 | 5.15 |
| 2017 |
| 12/29 | 7,990 | 8,018 | 7,895 | 7,905 | -0.88% | 819,200 | 4兆7136億 | +1.11% | 35.78 | 5.02 |
| 12/28 | 8,000 | 8,048 | 7,960 | 7,975 | -0.34% | 880,000 | 4兆7553億 | +1.94% | 36.09 | 5.06 |
| 12/27 | 8,025 | 8,030 | 7,970 | 8,003 | -0.09% | 667,600 | 4兆7717億 | +2.32% | 36.22 | 5.08 |
| 12/26 | 8,038 | 8,048 | 7,985 | 8,010 | -0.8% | 878,200 | 4兆7762億 | +2.47% | 36.25 | 5.09 |
| 12/25 | 8,050 | 8,115 | 8,030 | 8,075 | +0.94% | 1,183,000 | 4兆8149億 | +3.39% | 36.55 | 5.13 |
| 12/22 | 7,908 | 8,028 | 7,905 | 8,000 | +1.59% | 1,581,400 | 4兆7702億 | +2.52% | 36.21 | 5.08 |
| 12/21 | 7,785 | 7,875 | 7,758 | 7,875 | +1.48% | 1,179,600 | 4兆6957億 | +0.95% | 35.64 | 5 |
| 12/20 | 7,750 | 7,795 | 7,715 | 7,760 | -0.1% | 1,172,600 | 4兆6271億 | -0.49% | 35.12 | 4.93 |
| 12/19 | 7,840 | 7,885 | 7,755 | 7,768 | -1.18% | 1,123,200 | 4兆6316億 | -0.48% | 35.16 | 4.93 |
| 12/18 | 7,738 | 7,868 | 7,703 | 7,860 | +2.71% | 1,587,400 | 4兆6867億 | +0.59% | 35.57 | 4.99 |
| 12/15 | 7,663 | 7,753 | 7,610 | 7,653 | -0.84% | 1,842,000 | 4兆5630億 | -2.19% | 34.63 | 4.86 |
| 12/14 | 7,648 | 7,740 | 7,615 | 7,718 | +0.68% | 1,291,000 | 4兆6018億 | -1.54% | 34.93 | 4.9 |
| 12/13 | 7,840 | 7,845 | 7,645 | 7,665 | -2.2% | 1,713,600 | 4兆5705億 | -2.33% | 34.69 | 4.87 |
| 12/12 | 7,930 | 7,963 | 7,820 | 7,838 | -1.01% | 1,326,000 | 4兆6733億 | -0.22% | 35.47 | 4.98 |
| 12/11 | 7,898 | 7,918 | 7,803 | 7,918 | +0.89% | 1,190,800 | 4兆7210億 | +0.87% | 35.83 | 5.03 |
| 12/08 | 7,625 | 7,865 | 7,625 | 7,848 | +0.29% | 2,161,400 | 4兆6793億 | +0.07% | 35.52 | 4.98 |
| 12/07 | 7,708 | 7,843 | 7,683 | 7,825 | +2.59% | 2,054,000 | 4兆6659億 | -0.17% | 35.42 | 4.97 |
| 12/06 | 7,635 | 7,743 | 7,575 | 7,628 | -0.29% | 2,142,200 | 4兆5481億 | -2.51% | 34.52 | 4.84 |
| 12/05 | 7,678 | 7,728 | 7,568 | 7,650 | +1.19% | 2,195,000 | 4兆5615億 | -2.1% | 34.62 | 4.86 |
| 12/04 | 7,600 | 7,630 | 7,540 | 7,560 | +0.13% | 1,343,200 | 4兆5079億 | -3.11% | 34.22 | 4.8 |
| 12/01 | 7,713 | 7,715 | 7,503 | 7,550 | -1.11% | 2,930,600 | 4兆5019億 | -3.11% | 34.17 | 4.79 |
| 11/30 | 7,830 | 7,843 | 7,575 | 7,635 | -3.54% | 3,977,600 | 4兆5526億 | -1.93% | 34.56 | 4.85 |
| 11/29 | 7,913 | 7,963 | 7,873 | 7,915 | +0.7% | 1,604,000 | 4兆7195億 | +1.79% | 35.82 | 5.03 |
| 11/28 | 7,920 | 7,948 | 7,845 | 7,860 | -1.19% | 1,750,000 | 4兆6867億 | +1.34% | 35.57 | 4.99 |
| 11/27 | 8,058 | 8,073 | 7,935 | 7,955 | -0.84% | 1,475,800 | 4兆7434億 | +2.98% | 36 | 5.05 |
| 11/24 | 7,940 | 8,030 | 7,923 | 8,023 | +1.2% | 1,825,000 | 4兆7836億 | +4.32% | 36.31 | 5.09 |
| 11/22 | 8,000 | 8,005 | 7,895 | 7,928 | +0.13% | 1,355,800 | 4兆7270億 | +3.6% | 35.88 | 5.03 |
| 11/21 | 7,910 | 7,985 | 7,850 | 7,918 | +1.15% | 1,495,200 | 4兆7210億 | +3.92% | 35.83 | 5.03 |
| 11/20 | 7,813 | 7,900 | 7,800 | 7,828 | -1.04% | 1,652,800 | 4兆6674億 | +3.17% | 35.43 | 4.97 |
| 11/17 | 8,050 | 8,088 | 7,875 | 7,910 | -0.32% | 2,725,200 | 4兆7166億 | +4.69% | 35.8 | 5.02 |
| 11/16 | 7,748 | 7,963 | 7,713 | 7,935 | +1.57% | 2,530,200 | 4兆7315億 | +5.53% | 35.91 | 5.04 |
| 11/15 | 7,920 | 7,960 | 7,765 | 7,813 | -1.36% | 3,196,000 | 4兆6584億 | +4.45% | 35.36 | 4.96 |
| 11/14 | 7,975 | 8,045 | 7,920 | 7,920 | -0.97% | 2,503,800 | 4兆7225億 | +6.37% | 35.85 | 5.03 |
| 11/13 | 8,143 | 8,143 | 7,978 | 7,998 | -1.3% | 2,084,200 | 4兆7687億 | +7.96% | 36.2 | 5.08 |
| 11/10 | 7,878 | 8,175 | 7,875 | 8,103 | +1.03% | 2,768,200 | 4兆8313億 | +9.98% | 36.67 | 5.15 |
| 11/09 | 8,050 | 8,275 | 7,800 | 8,020 | +0.6% | 4,748,200 | 4兆7822億 | +9.5% | 36.3 | 5.09 |
| 11/08 | 7,828 | 7,980 | 7,793 | 7,973 | +1.72% | 2,601,800 | 4兆7538億 | +9.45% | 36.08 | 5.06 |
| 11/07 | 7,715 | 7,838 | 7,703 | 7,838 | +2.08% | 1,982,400 | 4兆6733億 | +8.21% | 35.47 | 4.98 |
| 11/06 | 7,780 | 7,780 | 7,665 | 7,678 | -0.71% | 2,013,600 | 4兆5779億 | +6.54% | 34.75 | 4.88 |
| 11/02 | 7,845 | 7,858 | 7,693 | 7,733 | -0.19% | 2,319,800 | 4兆6107億 | +7.76% | 35 | 4.91 |
| 11/01 | 7,600 | 7,765 | 7,545 | 7,748 | +3.33% | 3,170,600 | 4兆6197億 | +8.49% | 35.06 | 4.92 |
| 10/31 | 7,353 | 7,515 | 7,335 | 7,498 | +1.73% | 2,512,400 | 4兆4706億 | +5.57% | 33.93 | 4.76 |
| 10/30 | 7,373 | 7,398 | 7,333 | 7,370 | +0.07% | 3,291,400 | 4兆3946億 | +4.18% | 33.36 | 4.68 |
| 10/27 | 7,375 | 7,378 | 7,283 | 7,365 | +0.96% | 1,914,600 | 4兆3916億 | +4.41% | 33.33 | 4.68 |
| 10/26 | 7,450 | 7,450 | 7,275 | 7,295 | -1.02% | 2,412,000 | 4兆3498億 | +3.7% | 33.02 | 4.63 |
| 10/25 | 7,560 | 7,638 | 7,345 | 7,370 | -0.54% | 4,484,800 | 4兆3946億 | +5.06% | 33.36 | 4.68 |
| 10/24 | 7,405 | 7,440 | 7,330 | 7,410 | 0% | 2,600,600 | 4兆4184億 | +5.93% | 33.54 | 4.71 |
| 10/23 | 7,250 | 7,425 | 7,228 | 7,410 | +4.51% | 3,660,600 | 4兆4184億 | +6.34% | 33.54 | 4.71 |
| 10/20 | 7,058 | 7,115 | 7,053 | 7,090 | +0.04% | 1,363,000 | 4兆2276億 | +2.15% | 32.09 | 4.5 |
| 10/19 | 7,108 | 7,125 | 7,058 | 7,088 | +0.14% | 1,436,600 | 4兆2261億 | +2.26% | 32.08 | 4.5 |
| 10/18 | 7,150 | 7,150 | 7,065 | 7,078 | -0.32% | 1,288,600 | 4兆2202億 | +2.41% | 32.03 | 4.49 |
| 10/17 | 7,165 | 7,170 | 7,063 | 7,100 | -0.25% | 1,918,200 | 4兆2336億 | +3.12% | 32.13 | 4.51 |
| 10/16 | 7,090 | 7,153 | 7,058 | 7,118 | +1.1% | 2,131,600 | 4兆2440億 | +3.95% | 32.21 | 4.52 |
| 10/13 | 7,013 | 7,075 | 6,953 | 7,040 | +0.64% | 1,628,400 | 4兆1978億 | +3.44% | 31.86 | 4.47 |
| 10/12 | 7,000 | 7,013 | 6,928 | 6,995 | +0.61% | 1,439,200 | 4兆1710億 | +3.4% | 31.66 | 4.44 |
| 10/11 | 6,943 | 6,980 | 6,920 | 6,953 | -0.18% | 1,129,200 | 4兆1456億 | +3.32% | 31.47 | 4.41 |
| 10/10 | 6,958 | 6,980 | 6,898 | 6,965 | +0.11% | 1,862,600 | 4兆1531億 | +3.97% | 31.52 | 4.42 |
| 10/06 | 6,903 | 6,973 | 6,875 | 6,958 | -0.22% | 2,071,800 | 4兆1486億 | +4.34% | 31.49 | 4.42 |
| 10/05 | 7,040 | 7,050 | 6,960 | 6,973 | -0.78% | 1,284,000 | 4兆1575億 | +5.04% | 31.56 | 4.43 |
| 10/04 | 7,040 | 7,110 | 6,995 | 7,028 | -0.18% | 2,039,600 | 4兆1903億 | +6.33% | 31.81 | 4.46 |
| 10/03 | 7,000 | 7,130 | 6,978 | 7,040 | +1.48% | 2,350,600 | 4兆1978億 | +7.02% | 31.86 | 4.47 |
| 10/02 | 6,943 | 6,980 | 6,915 | 6,938 | +0.4% | 1,403,600 | 4兆1367億 | +5.95% | 31.4 | 4.41 |
| 09/29 | 6,908 | 6,955 | 6,878 | 6,910 | -0.25% | 1,380,200 | 4兆1203億 | +5.97% | 31.27 | 4.39 |
| 09/28 | 6,935 | 6,988 | 6,898 | 6,928 | +0.84% | 1,437,400 | 4兆1307億 | +6.66% | 31.35 | 4.4 |
| 09/27 | 6,768 | 6,885 | 6,768 | 6,870 | +1.63% | 1,775,200 | 4兆964億 | +6.22% | 31.09 | 4.36 |
| 09/26 | 6,735 | 6,798 | 6,708 | 6,760 | -0.77% | 1,818,000 | 4兆308億 | +4.92% | 30.6 | 4.29 |
| 09/25 | 6,873 | 6,883 | 6,808 | 6,813 | -0.84% | 2,143,800 | 4兆621億 | +6.1% | 30.83 | 4.33 |
| 09/22 | 6,900 | 6,920 | 6,813 | 6,870 | -0.04% | 1,352,400 | 4兆964億 | +7.39% | 31.09 | 4.36 |
| 09/21 | 6,870 | 6,915 | 6,845 | 6,873 | +0.88% | 2,011,200 | 4兆979億 | +7.82% | 31.1 | 4.36 |
| 09/20 | 6,863 | 6,885 | 6,778 | 6,813 | -0.84% | 1,845,200 | 4兆621億 | +7.32% | 30.83 | 4.33 |
| 09/19 | 6,923 | 6,923 | 6,828 | 6,870 | +2.35% | 1,989,200 | 4兆964億 | +8.62% | 31.09 | 4.36 |
| 09/15 | 6,700 | 6,758 | 6,673 | 6,713 | -0.48% | 2,697,600 | 4兆25億 | +6.58% | 30.38 | 4.26 |
| 09/14 | 6,775 | 6,873 | 6,720 | 6,745 | -1.24% | 2,117,400 | 4兆219億 | +7.39% | 30.53 | 4.28 |
| 09/13 | 6,708 | 6,873 | 6,708 | 6,830 | +3.52% | 3,581,200 | 4兆726億 | +9.07% | 30.91 | 4.34 |
| 09/12 | 6,500 | 6,635 | 6,500 | 6,598 | +2.8% | 2,568,800 | 3兆9339億 | +5.66% | 29.86 | 4.19 |
| 09/11 | 6,315 | 6,428 | 6,273 | 6,418 | +4.22% | 3,236,400 | 3兆8266億 | +2.91% | 29.05 | 4.08 |
| 09/08 | 6,145 | 6,185 | 6,110 | 6,158 | +1.03% | 1,636,000 | 3兆6716億 | -1.21% | 27.87 | 3.91 |
| 09/07 | 6,045 | 6,120 | 6,043 | 6,095 | +1.12% | 1,062,600 | 3兆6343億 | -2.39% | 27.59 | 3.87 |
| 09/06 | 6,000 | 6,070 | 5,978 | 6,028 | -1.07% | 1,452,800 | 3兆5941億 | -3.67% | 27.28 | 3.83 |
| 09/05 | 6,175 | 6,178 | 6,078 | 6,093 | -1.73% | 1,030,400 | 3兆6328億 | -2.68% | 27.57 | 3.87 |
| 09/04 | 6,150 | 6,208 | 6,120 | 6,200 | +0.45% | 1,245,600 | 3兆6969億 | -0.96% | 28.06 | 3.94 |
| 09/01 | 6,230 | 6,238 | 6,168 | 6,173 | -0.92% | 1,556,000 | 3兆6805億 | -1.3% | 27.94 | 3.92 |
| 08/31 | 6,275 | 6,288 | 6,220 | 6,230 | +0.04% | 1,736,400 | 3兆7148億 | -0.35% | 28.2 | 3.96 |
| 08/30 | 6,283 | 6,290 | 6,218 | 6,228 | -0.68% | 1,475,200 | 3兆7133億 | -0.12% | 28.19 | 3.95 |
| 08/29 | 6,250 | 6,273 | 6,200 | 6,270 | -0.32% | 1,691,600 | 3兆7387億 | +0.77% | 28.38 | 3.98 |
| 08/28 | 6,280 | 6,318 | 6,260 | 6,290 | +0.52% | 1,109,200 | 3兆7506億 | +1.35% | 28.47 | 3.99 |
| 08/25 | 6,260 | 6,280 | 6,243 | 6,258 | +0.04% | 931,600 | 3兆7312億 | +1.11% | 28.32 | 3.97 |
| 08/24 | 6,250 | 6,315 | 6,243 | 6,255 | +0.08% | 1,192,000 | 3兆7297億 | +1.36% | 28.31 | 3.97 |
| 08/23 | 6,350 | 6,353 | 6,220 | 6,250 | +0.12% | 1,314,600 | 3兆7267億 | +1.61% | 28.29 | 3.97 |
| 08/22 | 6,208 | 6,273 | 6,198 | 6,243 | +0.28% | 1,057,200 | 3兆7223億 | +1.79% | 28.25 | 3.96 |
| 08/21 | 6,213 | 6,243 | 6,175 | 6,225 | +0.32% | 1,098,600 | 3兆7118億 | +1.82% | 28.17 | 3.95 |
| 08/18 | 6,163 | 6,248 | 6,145 | 6,205 | -1.35% | 1,337,000 | 3兆6999億 | +1.79% | 28.08 | 3.94 |
| 08/17 | 6,240 | 6,305 | 6,230 | 6,290 | +1.13% | 1,112,800 | 3兆7506億 | +3.49% | 28.47 | 3.99 |
| 08/16 | 6,245 | 6,278 | 6,220 | 6,220 | -0.36% | 861,000 | 3兆7088億 | +2.67% | 28.15 | 3.95 |
| 08/15 | 6,280 | 6,313 | 6,240 | 6,243 | +0.89% | 1,252,200 | 3兆7223億 | +3.39% | 28.25 | 3.96 |
| 08/14 | 6,230 | 6,258 | 6,185 | 6,188 | -1.71% | 1,515,400 | 3兆6895億 | +2.8% | 28 | 3.93 |
| 08/10 | 6,310 | 6,385 | 6,275 | 6,295 | +0.32% | 1,384,200 | 3兆7536億 | +4.88% | 28.49 | 4 |
| 08/09 | 6,360 | 6,393 | 6,238 | 6,275 | -1.61% | 1,875,200 | 3兆7416億 | +4.92% | 28.4 | 3.98 |
