PBR
2017/11/06~2018/04/03
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 |
04/03 | 6,090 | 6,120 | 6,010 | 6,100 | -1.45% | 932,700 | 1兆3051億 | -2.09% | 23.06 | 2.48 |
04/02 | 6,260 | 6,300 | 6,190 | 6,190 | -1.12% | 463,500 | 1兆3244億 | -0.77% | 23.4 | 2.52 |
03/30 | 6,200 | 6,290 | 6,180 | 6,260 | +2.45% | 762,300 | 1兆3393億 | +0.26% | 20.35 | 2.54 |
03/29 | 6,150 | 6,180 | 6,050 | 6,110 | 0% | 726,500 | 1兆3072億 | -2.18% | 19.87 | 2.48 |
03/28 | 6,110 | 6,200 | 6,030 | 6,110 | -2.55% | 1,124,200 | 1兆3072億 | -2.27% | 19.87 | 2.48 |
03/27 | 6,230 | 6,270 | 6,160 | 6,270 | +2.28% | 1,116,100 | 1兆3415億 | +0.27% | 20.39 | 2.55 |
03/26 | 5,900 | 6,140 | 5,890 | 6,130 | +2.51% | 1,127,600 | 1兆3115億 | -1.98% | 19.93 | 2.49 |
03/23 | 6,160 | 6,170 | 5,950 | 5,980 | -7.14% | 1,687,600 | 1兆2794億 | -4.38% | 19.44 | 2.43 |
03/22 | 6,190 | 6,450 | 6,190 | 6,440 | +4.72% | 1,154,900 | 1兆3778億 | +2.92% | 20.94 | 2.62 |
03/20 | 6,120 | 6,160 | 6,040 | 6,150 | -1.6% | 654,500 | 1兆3158億 | -1.36% | 20 | 2.5 |
03/19 | 6,370 | 6,370 | 6,190 | 6,250 | -2.04% | 630,200 | 1兆3372億 | +0.29% | 20.32 | 2.54 |
03/16 | 6,400 | 6,450 | 6,340 | 6,380 | +0.63% | 1,128,600 | 1兆3650億 | +2.42% | 20.74 | 2.59 |
03/15 | 6,400 | 6,400 | 6,240 | 6,340 | -1.4% | 1,003,000 | 1兆3564億 | +1.78% | 20.61 | 2.58 |
03/14 | 6,350 | 6,470 | 6,320 | 6,430 | +0.78% | 926,000 | 1兆3757億 | +3.18% | 20.91 | 2.61 |
03/13 | 6,320 | 6,390 | 6,280 | 6,380 | +0.31% | 767,600 | 1兆3650億 | +2.51% | 20.74 | 2.59 |
03/12 | 6,400 | 6,400 | 6,310 | 6,360 | +2.09% | 597,800 | 1兆3607億 | +2.04% | 20.68 | 2.58 |
03/09 | 6,230 | 6,310 | 6,200 | 6,230 | +0.97% | 893,000 | 1兆3329億 | -0.34% | 20.26 | 2.53 |
03/08 | 6,150 | 6,220 | 6,130 | 6,170 | +1.98% | 813,500 | 1兆3201億 | -1.69% | 20.06 | 2.51 |
03/07 | 6,110 | 6,170 | 6,050 | 6,050 | -2.1% | 715,200 | 1兆2944億 | -3.98% | 19.67 | 2.46 |
03/06 | 6,180 | 6,280 | 6,160 | 6,180 | +1.64% | 691,300 | 1兆3222億 | -2.65% | 20.09 | 2.51 |
03/05 | 6,090 | 6,120 | 6,040 | 6,080 | -0.82% | 848,800 | 1兆3008億 | -4.9% | 19.77 | 2.47 |
03/02 | 6,050 | 6,170 | 6,040 | 6,130 | -1.45% | 706,600 | 1兆3115億 | -4.8% | 19.93 | 2.49 |
03/01 | 6,300 | 6,300 | 6,170 | 6,220 | -2.2% | 914,000 | 1兆3308億 | -4.07% | 20.22 | 2.53 |
02/28 | 6,440 | 6,470 | 6,350 | 6,360 | -1.4% | 848,000 | 1兆3607億 | -2.63% | 20.68 | 2.58 |
02/27 | 6,380 | 6,480 | 6,340 | 6,450 | +2.54% | 712,300 | 1兆3800億 | -2.02% | 20.97 | 2.62 |
02/26 | 6,450 | 6,460 | 6,260 | 6,290 | -0.94% | 767,800 | 1兆3457億 | -5.11% | 20.45 | 2.56 |
02/23 | 6,300 | 6,360 | 6,260 | 6,350 | +0.63% | 833,100 | 1兆3586億 | -4.9% | 20.65 | 2.58 |
02/22 | 6,250 | 6,350 | 6,250 | 6,310 | +0.64% | 1,277,400 | 1兆3500億 | -6.13% | 20.52 | 2.56 |
02/21 | 6,210 | 6,310 | 6,190 | 6,270 | +2.28% | 1,328,000 | 1兆3415億 | -7.4% | 20.39 | 2.55 |
02/20 | 6,240 | 6,250 | 6,070 | 6,130 | -2.54% | 939,600 | 1兆3115億 | -10.1% | 19.93 | 2.49 |
02/19 | 6,200 | 6,290 | 6,140 | 6,290 | +2.61% | 776,500 | 1兆3457億 | -8.36% | 20.45 | 2.56 |
02/16 | 6,160 | 6,250 | 6,100 | 6,130 | +1.16% | 1,010,900 | 1兆3115億 | -11.19% | 19.93 | 2.49 |
02/15 | 5,970 | 6,130 | 5,960 | 6,060 | +3.06% | 1,062,200 | 1兆2965億 | -12.74% | 19.7 | 2.46 |
02/14 | 6,050 | 6,100 | 5,840 | 5,880 | -3.29% | 1,928,600 | 1兆2580億 | -15.89% | 19.12 | 2.39 |
02/13 | 6,300 | 6,310 | 6,060 | 6,080 | -1.62% | 1,621,700 | 1兆3008億 | -13.71% | 19.77 | 2.47 |
02/09 | 6,070 | 6,180 | 6,060 | 6,180 | -2.98% | 1,596,000 | 1兆3222億 | -12.82% | 20.09 | 2.51 |
02/08 | 6,490 | 6,520 | 6,290 | 6,370 | -0.93% | 1,819,400 | 1兆3629億 | -10.56% | 20.71 | 2.59 |
02/07 | 6,600 | 6,620 | 6,410 | 6,430 | +3.54% | 2,866,600 | 1兆3757億 | -9.89% | 20.91 | 2.61 |
02/06 | 6,110 | 6,270 | 5,980 | 6,210 | -6.05% | 2,329,300 | 1兆3286億 | -13.11% | 20.19 | 2.52 |
02/05 | 6,620 | 6,720 | 6,570 | 6,610 | -3.08% | 1,300,300 | 1兆4142億 | -7.8% | 21.49 | 2.69 |
02/02 | 6,800 | 6,920 | 6,750 | 6,820 | -0.29% | 1,311,900 | 1兆4591億 | -4.97% | 22.18 | 2.77 |
02/01 | 6,870 | 6,890 | 6,800 | 6,840 | +0.44% | 1,533,700 | 1兆4634億 | -4.71% | 22.24 | 2.78 |
01/31 | 6,630 | 6,930 | 6,610 | 6,810 | -5.81% | 3,040,600 | 1兆4570億 | -5.1% | 22.14 | 2.77 |
01/30 | 7,340 | 7,390 | 7,190 | 7,230 | -0.82% | 992,200 | 1兆5469億 | +0.84% | 23.51 | 2.94 |
01/29 | 7,270 | 7,360 | 7,190 | 7,290 | +0.83% | 866,700 | 1兆5597億 | +1.97% | 23.7 | 2.96 |
01/26 | 7,290 | 7,350 | 7,160 | 7,230 | -0.28% | 1,516,400 | 1兆5469億 | +1.5% | 23.51 | 2.94 |
01/25 | 7,230 | 7,400 | 7,100 | 7,250 | -2.55% | 1,731,000 | 1兆5511億 | +2.08% | 23.57 | 2.95 |
01/24 | 7,590 | 7,600 | 7,410 | 7,440 | -2.36% | 784,100 | 1兆5918億 | +5.17% | 24.19 | 3.02 |
01/23 | 7,650 | 7,650 | 7,570 | 7,620 | +0.26% | 422,800 | 1兆6303億 | +8.19% | 24.78 | 3.1 |
01/22 | 7,570 | 7,600 | 7,500 | 7,600 | +1.33% | 679,100 | 1兆6260億 | +8.57% | 24.71 | 3.09 |
01/19 | 7,500 | 7,510 | 7,410 | 7,500 | +0.54% | 645,500 | 1兆6046億 | +7.73% | 24.39 | 3.05 |
01/18 | 7,660 | 7,670 | 7,450 | 7,460 | -1.06% | 988,400 | 1兆5961億 | +7.74% | 24.26 | 3.03 |
01/17 | 7,420 | 7,570 | 7,360 | 7,540 | +0.8% | 844,200 | 1兆6132億 | +9.45% | 24.52 | 3.06 |
01/16 | 7,250 | 7,490 | 7,250 | 7,480 | +3.17% | 833,200 | 1兆6004億 | +9.18% | 24.32 | 3.04 |
01/15 | 7,270 | 7,310 | 7,220 | 7,250 | +0.28% | 484,400 | 1兆5511億 | +6.48% | 23.57 | 2.95 |
01/12 | 7,220 | 7,280 | 7,160 | 7,230 | +0.14% | 596,200 | 1兆5469億 | +6.56% | 23.51 | 2.94 |
01/11 | 7,150 | 7,240 | 7,140 | 7,220 | +0.14% | 473,400 | 1兆5447億 | +6.71% | 23.48 | 2.93 |
01/10 | 7,190 | 7,260 | 7,130 | 7,210 | -0.55% | 588,800 | 1兆5426億 | +6.8% | 23.44 | 2.93 |
01/09 | 7,240 | 7,290 | 7,200 | 7,250 | +1.26% | 1,058,200 | 1兆5511億 | +7.76% | 23.57 | 2.95 |
01/05 | 7,020 | 7,180 | 7,020 | 7,160 | +2.29% | 1,055,700 | 1兆5319億 | +6.66% | 23.28 | 2.91 |
01/04 | 6,850 | 7,000 | 6,820 | 7,000 | +4.17% | 1,501,900 | 1兆4977億 | +4.38% | 22.76 | 2.84 |
2017 |
12/29 | 6,720 | 6,790 | 6,690 | 6,720 | +0.3% | 1,274,200 | 1兆4377億 | +0.13% | 22.6 | 2.82 |
12/28 | 6,800 | 6,830 | 6,680 | 6,700 | -1.03% | 1,537,900 | 1兆4335億 | -0.42% | 22.53 | 2.81 |
12/27 | 6,790 | 6,810 | 6,730 | 6,770 | -0.59% | 950,900 | 1兆4484億 | +0.37% | 22.76 | 2.84 |
12/26 | 6,830 | 6,860 | 6,780 | 6,810 | -0.58% | 774,700 | 1兆4570億 | +0.87% | 22.9 | 2.86 |
12/25 | 6,780 | 6,920 | 6,730 | 6,850 | +1.18% | 1,240,000 | 1兆4656億 | +1.44% | 23.03 | 2.88 |
12/22 | 6,680 | 6,790 | 6,620 | 6,770 | +1.35% | 2,287,300 | 1兆4484億 | +0.31% | 22.76 | 2.84 |
12/21 | 6,690 | 6,700 | 6,620 | 6,680 | -0.15% | 1,182,000 | 1兆4292億 | -0.93% | 22.46 | 2.81 |
12/20 | 6,640 | 6,700 | 6,630 | 6,690 | +0.75% | 1,264,400 | 1兆4313億 | -0.71% | 22.5 | 2.81 |
12/19 | 6,700 | 6,760 | 6,610 | 6,640 | -1.04% | 2,369,000 | 1兆4206億 | -1.45% | 22.33 | 2.79 |
12/18 | 6,620 | 6,720 | 6,600 | 6,710 | +2.44% | 870,300 | 1兆4356億 | -0.43% | 22.56 | 2.82 |
12/15 | 6,620 | 6,640 | 6,520 | 6,550 | -1.8% | 1,144,600 | 1兆4014億 | -2.76% | 22.02 | 2.75 |
12/14 | 6,560 | 6,700 | 6,550 | 6,670 | +1.83% | 1,076,000 | 1兆4271億 | -1.05% | 22.43 | 2.8 |
12/13 | 6,650 | 6,660 | 6,530 | 6,550 | -1.5% | 1,440,200 | 1兆4014億 | -2.85% | 22.02 | 2.75 |
12/12 | 6,620 | 6,720 | 6,610 | 6,650 | +1.68% | 1,931,400 | 1兆4228億 | -1.34% | 22.36 | 2.79 |
12/11 | 6,570 | 6,610 | 6,490 | 6,540 | -0.61% | 2,313,500 | 1兆3992億 | -2.84% | 21.99 | 2.75 |
12/08 | 6,630 | 6,690 | 6,540 | 6,580 | -0.3% | 1,802,100 | 1兆4078億 | -2.21% | 22.13 | 2.76 |
12/07 | 6,470 | 6,640 | 6,420 | 6,600 | +2.64% | 1,166,600 | 1兆4121億 | -1.79% | 22.19 | 2.77 |
12/06 | 6,560 | 6,580 | 6,420 | 6,430 | -3.16% | 1,344,800 | 1兆3757億 | -4.14% | 21.62 | 2.7 |
12/05 | 6,680 | 6,730 | 6,620 | 6,640 | -1.78% | 956,700 | 1兆4206億 | -0.91% | 22.33 | 2.79 |
12/04 | 6,910 | 6,920 | 6,730 | 6,760 | -1.31% | 1,054,300 | 1兆4463億 | +1.11% | 22.73 | 2.84 |
12/01 | 6,770 | 6,870 | 6,720 | 6,850 | +3.32% | 1,725,800 | 1兆4656億 | +2.74% | 23.03 | 2.88 |
11/30 | 6,750 | 6,780 | 6,610 | 6,630 | -3.63% | 1,846,700 | 1兆4185億 | -0.26% | 22.29 | 2.79 |
11/29 | 6,900 | 7,020 | 6,820 | 6,880 | -1.43% | 1,451,300 | 1兆4720億 | +3.66% | 23.13 | 2.89 |
11/28 | 7,060 | 7,080 | 6,950 | 6,980 | -1.97% | 915,900 | 1兆4934億 | +5.47% | 23.47 | 2.93 |
11/27 | 7,230 | 7,230 | 7,080 | 7,120 | -0.42% | 613,100 | 1兆5233億 | +8.09% | 23.94 | 2.99 |
11/24 | 7,040 | 7,160 | 7,020 | 7,150 | +0.28% | 949,000 | 1兆5298億 | +9.19% | 24.04 | 3 |
11/22 | 6,990 | 7,130 | 6,980 | 7,130 | +3.03% | 1,594,000 | 1兆5255億 | +9.59% | 23.97 | 3 |
11/21 | 6,940 | 6,990 | 6,880 | 6,920 | +0.87% | 1,178,400 | 1兆4805億 | +7% | 23.27 | 2.91 |
11/20 | 6,750 | 6,870 | 6,670 | 6,860 | +1.78% | 1,483,600 | 1兆4677億 | +6.64% | 23.07 | 2.88 |
11/17 | 6,730 | 6,830 | 6,700 | 6,740 | +1.66% | 1,243,400 | 1兆4420億 | +5.31% | 22.66 | 2.83 |
11/16 | 6,520 | 6,660 | 6,480 | 6,630 | +1.38% | 992,100 | 1兆4185億 | +4.13% | 22.29 | 2.79 |
11/15 | 6,660 | 6,670 | 6,490 | 6,540 | -2.53% | 1,564,600 | 1兆3992億 | +3.25% | 21.99 | 2.75 |
11/14 | 6,690 | 6,770 | 6,660 | 6,710 | +0.9% | 1,208,700 | 1兆4356億 | +6.51% | 22.56 | 2.82 |
11/13 | 6,620 | 6,730 | 6,580 | 6,650 | +0.3% | 1,035,400 | 1兆4228億 | +6.23% | 22.36 | 2.79 |
11/10 | 6,500 | 6,680 | 6,500 | 6,630 | -0.75% | 845,500 | 1兆4185億 | +6.52% | 22.29 | 2.79 |
11/09 | 6,720 | 6,830 | 6,560 | 6,680 | -0.15% | 1,545,400 | 1兆4292億 | +7.9% | 22.46 | 2.81 |
11/08 | 6,500 | 6,700 | 6,500 | 6,690 | +2.92% | 1,166,300 | 1兆4313億 | +8.69% | 22.5 | 2.81 |
11/07 | 6,400 | 6,520 | 6,360 | 6,500 | +0.93% | 1,023,500 | 1兆3907億 | +6.26% | 21.86 | 2.73 |
11/06 | 6,500 | 6,500 | 6,410 | 6,440 | -0.62% | 915,700 | 1兆3778億 | +5.82% | 21.65 | 2.71 |