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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 8,173 | 8,218 | 8,070 | 8,195 | +1.8% | 1,436,600 | 4兆8865億 | -2.08% | 36.87 | 5.17 |
| 03/29 | 8,160 | 8,173 | 8,003 | 8,050 | -0.86% | 1,648,000 | 4兆8000億 | -3.81% | 36.21 | 5.08 |
| 03/28 | 8,130 | 8,225 | 8,013 | 8,120 | -1.64% | 2,133,400 | 4兆8418億 | -3.04% | 36.53 | 5.13 |
| 03/27 | 8,065 | 8,255 | 8,015 | 8,255 | +4.1% | 2,302,000 | 4兆9223億 | -1.44% | 37.14 | 5.21 |
| 03/26 | 7,750 | 7,933 | 7,665 | 7,930 | +0.57% | 2,150,400 | 4兆7285億 | -5.3% | 35.67 | 5.01 |
| 03/23 | 8,003 | 8,085 | 7,880 | 7,885 | -4.31% | 3,146,400 | 4兆7017億 | -5.85% | 35.47 | 4.98 |
| 03/22 | 8,078 | 8,250 | 8,058 | 8,240 | +0.4% | 1,896,000 | 4兆9133億 | -1.79% | 37.07 | 5.2 |
| 03/20 | 8,250 | 8,278 | 8,128 | 8,208 | -2.7% | 2,155,000 | 4兆8940億 | -2.12% | 36.92 | 5.18 |
| 03/19 | 8,468 | 8,475 | 8,348 | 8,435 | -0.79% | 1,197,400 | 5兆296億 | +0.54% | 37.95 | 5.32 |
| 03/16 | 8,585 | 8,590 | 8,490 | 8,503 | -0.44% | 1,323,000 | 5兆699億 | +1.44% | 38.25 | 5.37 |
| 03/15 | 8,545 | 8,553 | 8,435 | 8,540 | -0.73% | 1,486,200 | 5兆922億 | +1.98% | 38.42 | 5.39 |
| 03/14 | 8,528 | 8,625 | 8,510 | 8,603 | -0.2% | 1,460,000 | 5兆1295億 | +2.94% | 38.7 | 5.43 |
| 03/13 | 8,523 | 8,628 | 8,495 | 8,620 | +0.26% | 1,310,800 | 5兆1399億 | +3.41% | 38.78 | 5.44 |
| 03/12 | 8,693 | 8,693 | 8,548 | 8,598 | +0.88% | 1,679,400 | 5兆1265億 | +3.21% | 38.68 | 5.43 |
| 03/09 | 8,670 | 8,685 | 8,418 | 8,523 | +0.15% | 2,650,800 | 5兆818億 | +2.26% | 38.34 | 5.38 |
| 03/08 | 8,450 | 8,555 | 8,425 | 8,510 | +2.38% | 1,654,600 | 5兆743億 | +2% | 38.28 | 5.37 |
| 03/07 | 8,350 | 8,410 | 8,288 | 8,313 | -1.31% | 1,577,600 | 4兆9566億 | -0.46% | 37.4 | 5.25 |
| 03/06 | 8,383 | 8,490 | 8,335 | 8,423 | +2.93% | 2,080,600 | 5兆222億 | +0.52% | 37.89 | 5.32 |
| 03/05 | 8,330 | 8,400 | 8,165 | 8,183 | -2.65% | 2,085,400 | 4兆8790億 | -2.71% | 36.81 | 5.16 |
| 03/02 | 8,288 | 8,443 | 8,233 | 8,405 | -0.97% | 2,724,200 | 5兆117億 | -0.49% | 37.81 | 5.31 |
| 03/01 | 8,565 | 8,605 | 8,458 | 8,488 | -1.65% | 2,617,600 | 5兆609億 | +0.19% | 38.18 | 5.36 |
| 02/28 | 8,690 | 8,805 | 8,623 | 8,630 | -1.65% | 2,604,800 | 5兆1459億 | +1.7% | 38.82 | 5.45 |
| 02/27 | 8,573 | 8,775 | 8,533 | 8,775 | +4.74% | 3,580,000 | 5兆2323億 | +3.17% | 39.48 | 5.54 |
| 02/26 | 8,415 | 8,428 | 8,328 | 8,378 | -0.45% | 2,222,200 | 4兆9953億 | -1.56% | 37.69 | 5.29 |
| 02/23 | 8,245 | 8,415 | 8,243 | 8,415 | +2.56% | 2,443,800 | 5兆177億 | -1.39% | 37.86 | 5.31 |
| 02/22 | 8,183 | 8,238 | 8,145 | 8,205 | 0% | 2,027,400 | 4兆8925億 | -4.07% | 36.91 | 5.18 |
| 02/21 | 8,148 | 8,223 | 8,103 | 8,205 | +0.95% | 1,880,000 | 4兆8925億 | -4.31% | 36.91 | 5.18 |
| 02/20 | 8,178 | 8,213 | 8,048 | 8,128 | -0.97% | 2,156,600 | 4兆8463億 | -5.45% | 36.56 | 5.13 |
| 02/19 | 8,055 | 8,215 | 8,028 | 8,208 | +3.01% | 2,373,600 | 4兆8940億 | -4.69% | 36.92 | 5.18 |
| 02/16 | 8,250 | 8,260 | 7,960 | 7,968 | -3.42% | 5,268,400 | 4兆7508億 | -7.57% | 35.84 | 5.03 |
| 02/15 | 8,215 | 8,338 | 8,175 | 8,250 | +1.51% | 2,068,800 | 4兆9193億 | -4.47% | 37.11 | 5.21 |
| 02/14 | 8,318 | 8,370 | 8,038 | 8,128 | -2.46% | 2,236,200 | 4兆8463億 | -5.96% | 36.56 | 5.13 |
| 02/13 | 8,450 | 8,480 | 8,298 | 8,333 | +1.25% | 3,018,400 | 4兆9685億 | -3.7% | 37.49 | 5.26 |
| 02/09 | 7,990 | 8,230 | 7,988 | 8,230 | -0.84% | 3,102,000 | 4兆9074億 | -4.83% | 37.02 | 5.19 |
| 02/08 | 8,225 | 8,423 | 8,210 | 8,300 | +2.37% | 2,900,400 | 4兆9491億 | -3.99% | 37.34 | 5.24 |
| 02/07 | 8,475 | 8,485 | 8,105 | 8,108 | +0.4% | 3,386,200 | 4兆8343億 | -6.05% | 36.47 | 5.12 |
| 02/06 | 7,973 | 8,248 | 7,833 | 8,075 | -4.78% | 5,275,600 | 4兆8149億 | -6.37% | 36.33 | 5.1 |
| 02/05 | 8,400 | 8,598 | 8,400 | 8,480 | -2.44% | 3,186,000 | 5兆564億 | -1.64% | 38.15 | 5.35 |
| 02/02 | 8,713 | 8,763 | 8,643 | 8,693 | -0.52% | 1,709,200 | 5兆1832億 | +1.04% | 39.11 | 5.49 |
| 02/01 | 8,800 | 8,805 | 8,633 | 8,738 | +0.14% | 3,538,200 | 5兆2100億 | +1.86% | 39.31 | 5.52 |
| 01/31 | 8,825 | 8,948 | 8,723 | 8,725 | -3.19% | 3,908,600 | 5兆2025億 | +2.07% | 39.25 | 5.51 |
| 01/30 | 9,250 | 9,253 | 8,940 | 9,013 | -1.88% | 2,818,000 | 5兆3740億 | +5.86% | 40.54 | 5.69 |
| 01/29 | 9,200 | 9,248 | 9,125 | 9,185 | +0.99% | 2,362,200 | 5兆4768億 | +8.52% | 41.32 | 5.8 |
| 01/26 | 9,118 | 9,198 | 9,053 | 9,095 | +0.86% | 3,049,000 | 5兆4232億 | +8.17% | 40.92 | 5.74 |
| 01/25 | 8,750 | 9,263 | 8,718 | 9,018 | +1.72% | 6,478,000 | 5兆3769億 | +7.89% | 40.57 | 5.69 |
| 01/24 | 8,985 | 9,030 | 8,768 | 8,865 | -2.64% | 4,269,400 | 5兆2860億 | +6.76% | 39.88 | 5.6 |
| 01/23 | 9,000 | 9,120 | 8,940 | 9,105 | +2.16% | 2,421,800 | 5兆4291億 | +10.26% | 40.96 | 5.75 |
| 01/22 | 8,950 | 8,953 | 8,865 | 8,913 | -0.59% | 1,654,800 | 5兆3143億 | +8.69% | 40.09 | 5.63 |
| 01/19 | 8,968 | 8,970 | 8,880 | 8,965 | +0.73% | 1,714,400 | 5兆3456億 | +9.91% | 40.33 | 5.66 |
| 01/18 | 8,950 | 9,023 | 8,890 | 8,900 | +1.6% | 3,306,800 | 5兆3069億 | +9.67% | 40.04 | 5.62 |
| 01/17 | 8,700 | 8,770 | 8,628 | 8,760 | +0.46% | 1,876,600 | 5兆2234億 | +8.51% | 39.41 | 5.53 |
| 01/16 | 8,550 | 8,720 | 8,535 | 8,720 | +2.47% | 1,881,800 | 5兆1996億 | +8.51% | 39.23 | 5.5 |
| 01/15 | 8,508 | 8,598 | 8,485 | 8,510 | +1.04% | 1,616,600 | 5兆743億 | +6.48% | 38.28 | 5.37 |
| 01/12 | 8,348 | 8,445 | 8,325 | 8,423 | +0.69% | 1,556,800 | 5兆222億 | +5.84% | 37.89 | 5.32 |
| 01/11 | 8,345 | 8,403 | 8,285 | 8,365 | -0.8% | 1,516,800 | 4兆9879億 | +5.58% | 37.63 | 5.28 |
| 01/10 | 8,398 | 8,433 | 8,313 | 8,433 | +0.54% | 1,871,200 | 5兆281億 | +6.88% | 37.94 | 5.32 |
| 01/09 | 8,250 | 8,393 | 8,218 | 8,388 | +2.32% | 2,250,000 | 5兆13億 | +6.72% | 37.73 | 5.29 |
| 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 |
