PBR
2018/05/01~2018/09/21
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 |
09/21 | 4,995 | 5,020 | 4,960 | 4,980 | -1.39% | 1,947,600 | 1兆655億 | +3.08% | 18.83 | 2.03 |
09/20 | 5,100 | 5,150 | 5,020 | 5,050 | +1.1% | 1,056,100 | 1兆804億 | +4.66% | 19.09 | 2.06 |
09/19 | 4,930 | 5,040 | 4,915 | 4,995 | +4.5% | 1,313,500 | 1兆687億 | +3.67% | 18.88 | 2.03 |
09/18 | 4,715 | 4,820 | 4,655 | 4,780 | +0.1% | 916,500 | 1兆227億 | -0.73% | 18.07 | 1.95 |
09/14 | 4,625 | 4,850 | 4,610 | 4,775 | +5.99% | 1,792,800 | 1兆216億 | -0.91% | 18.05 | 1.94 |
09/13 | 4,500 | 4,615 | 4,480 | 4,505 | 0% | 971,300 | 9638億8156万 | -6.71% | 17.03 | 1.83 |
09/12 | 4,700 | 4,710 | 4,480 | 4,505 | -3.84% | 1,113,700 | 9638億8156万 | -7.19% | 17.03 | 1.83 |
09/11 | 4,650 | 4,710 | 4,645 | 4,685 | +0.32% | 505,400 | 1兆23億 | -4% | 17.71 | 1.91 |
09/10 | 4,665 | 4,720 | 4,665 | 4,670 | +0.43% | 625,400 | 9991億8466万 | -4.56% | 17.65 | 1.9 |
09/07 | 4,690 | 4,720 | 4,620 | 4,650 | -1.59% | 849,800 | 9949億549万 | -5.16% | 17.58 | 1.89 |
09/06 | 4,750 | 4,765 | 4,700 | 4,725 | -1.25% | 597,400 | 1兆109億 | -3.92% | 17.86 | 1.92 |
09/05 | 4,830 | 4,840 | 4,765 | 4,785 | -1.54% | 572,400 | 1兆237億 | -2.92% | 18.09 | 1.95 |
09/04 | 4,890 | 4,910 | 4,845 | 4,860 | -0.1% | 476,700 | 1兆398億 | -1.66% | 18.37 | 1.98 |
09/03 | 4,980 | 4,990 | 4,860 | 4,865 | -2.21% | 684,700 | 1兆409億 | -1.7% | 18.39 | 1.98 |
08/31 | 4,940 | 5,010 | 4,915 | 4,975 | +0.51% | 658,400 | 1兆644億 | +0.36% | 18.81 | 2.03 |
08/30 | 4,980 | 5,010 | 4,950 | 4,950 | -0.4% | 645,500 | 1兆590億 | -0.26% | 18.71 | 2.02 |
08/29 | 4,980 | 4,995 | 4,945 | 4,970 | +0.61% | 626,300 | 1兆633億 | 0% | 18.79 | 2.02 |
08/28 | 4,940 | 5,050 | 4,930 | 4,940 | +1.33% | 1,178,000 | 1兆569億 | -0.68% | 18.67 | 2.01 |
08/27 | 4,725 | 4,910 | 4,720 | 4,875 | +0.21% | 1,150,300 | 1兆430億 | -2.15% | 18.43 | 1.99 |
08/24 | 4,880 | 4,880 | 4,820 | 4,865 | +0.31% | 596,900 | 1兆409億 | -2.45% | 18.39 | 1.98 |
08/23 | 4,880 | 4,905 | 4,845 | 4,850 | -1.22% | 561,800 | 1兆376億 | -2.9% | 18.33 | 1.98 |
08/22 | 4,895 | 4,930 | 4,890 | 4,910 | +0.72% | 725,900 | 1兆505億 | -1.94% | 18.56 | 2 |
08/21 | 4,860 | 4,915 | 4,835 | 4,875 | +0.31% | 475,800 | 1兆430億 | -2.77% | 18.43 | 1.99 |
08/20 | 4,855 | 4,885 | 4,845 | 4,860 | -0.41% | 558,400 | 1兆398億 | -3.19% | 18.37 | 1.98 |
08/17 | 4,865 | 4,930 | 4,850 | 4,880 | +1.35% | 747,000 | 1兆441億 | -2.96% | 18.45 | 1.99 |
08/16 | 4,825 | 4,880 | 4,705 | 4,815 | -1.63% | 776,700 | 1兆302億 | -4.41% | 18.2 | 1.96 |
08/15 | 4,925 | 4,940 | 4,850 | 4,895 | -0.2% | 510,100 | 1兆473億 | -3.01% | 18.5 | 1.99 |
08/14 | 4,850 | 4,905 | 4,825 | 4,905 | +0.62% | 575,600 | 1兆494億 | -3.01% | 18.54 | 2 |
08/13 | 5,000 | 5,000 | 4,850 | 4,875 | -3.27% | 859,700 | 1兆430億 | -3.68% | 18.43 | 1.99 |
08/10 | 5,130 | 5,140 | 5,020 | 5,040 | -1.75% | 692,000 | 1兆783億 | -0.45% | 19.05 | 2.05 |
08/09 | 5,150 | 5,180 | 5,090 | 5,130 | -0.19% | 621,200 | 1兆976億 | +1.44% | 19.39 | 2.09 |
08/08 | 5,040 | 5,160 | 5,030 | 5,140 | +2.39% | 733,500 | 1兆997億 | +1.76% | 19.43 | 2.09 |
08/07 | 4,920 | 5,030 | 4,915 | 5,020 | +1.93% | 532,000 | 1兆740億 | -0.61% | 18.98 | 2.04 |
08/06 | 4,985 | 5,000 | 4,920 | 4,925 | -1.7% | 612,500 | 1兆537億 | -2.55% | 18.62 | 2.01 |
08/03 | 5,010 | 5,060 | 4,980 | 5,010 | -0.2% | 754,200 | 1兆719億 | -1.07% | 18.94 | 2.04 |
08/02 | 5,090 | 5,110 | 4,985 | 5,020 | -1.38% | 729,500 | 1兆740億 | -1.04% | 18.98 | 2.04 |
08/01 | 5,080 | 5,130 | 5,040 | 5,090 | +0.99% | 776,500 | 1兆890億 | +0.2% | 19.24 | 2.07 |
07/31 | 5,060 | 5,090 | 5,030 | 5,040 | -0.59% | 846,900 | 1兆783億 | -0.92% | 19.05 | 2.05 |
07/30 | 5,110 | 5,110 | 5,050 | 5,070 | -1.17% | 649,000 | 1兆847億 | -0.49% | 19.17 | 2.06 |
07/27 | 5,050 | 5,200 | 5,000 | 5,130 | +0.39% | 1,357,900 | 1兆976億 | +0.49% | 19.39 | 2.09 |
07/26 | 5,150 | 5,170 | 5,070 | 5,110 | +0.39% | 764,000 | 1兆933億 | -0.1% | 19.32 | 2.08 |
07/25 | 5,060 | 5,120 | 5,030 | 5,090 | -0.78% | 729,000 | 1兆890億 | -0.7% | 19.24 | 2.07 |
07/24 | 5,050 | 5,160 | 5,000 | 5,130 | +2.6% | 809,800 | 1兆976億 | -0.14% | 19.39 | 2.09 |
07/23 | 5,020 | 5,050 | 4,960 | 5,000 | -1.19% | 666,500 | 1兆697億 | -2.89% | 18.9 | 2.04 |
07/20 | 5,150 | 5,160 | 5,000 | 5,060 | -1.75% | 813,600 | 1兆826億 | -2.13% | 19.13 | 2.06 |
07/19 | 5,120 | 5,210 | 5,110 | 5,150 | +1.18% | 891,600 | 1兆1018億 | -0.87% | 19.47 | 2.1 |
07/18 | 5,100 | 5,150 | 5,070 | 5,090 | +1.39% | 615,800 | 1兆890億 | -2.49% | 19.24 | 2.07 |
07/17 | 5,080 | 5,100 | 4,940 | 5,020 | -1.38% | 1,029,400 | 1兆740億 | -4.36% | 18.98 | 2.04 |
07/13 | 5,110 | 5,170 | 5,040 | 5,090 | +0.39% | 730,200 | 1兆890億 | -3.6% | 19.24 | 2.07 |
07/12 | 5,020 | 5,090 | 5,000 | 5,070 | 0% | 573,100 | 1兆847億 | -4.48% | 19.17 | 2.06 |
07/11 | 5,080 | 5,090 | 4,950 | 5,070 | -1.55% | 762,300 | 1兆847億 | -5% | 19.17 | 2.06 |
07/10 | 5,050 | 5,190 | 5,030 | 5,150 | +3.1% | 896,700 | 1兆1018億 | -3.99% | 19.47 | 2.1 |
07/09 | 4,980 | 5,040 | 4,965 | 4,995 | +1.32% | 454,100 | 1兆687億 | -7.33% | 18.88 | 2.03 |
07/06 | 4,875 | 4,960 | 4,845 | 4,930 | +0.51% | 776,600 | 1兆548億 | -9.07% | 18.64 | 2.01 |
07/05 | 4,935 | 5,020 | 4,880 | 4,905 | -1.41% | 1,008,600 | 1兆494億 | -10.07% | 18.54 | 2 |
07/04 | 5,100 | 5,100 | 4,930 | 4,975 | -3.21% | 958,000 | 1兆644億 | -9.33% | 18.81 | 2.03 |
07/03 | 5,130 | 5,190 | 5,090 | 5,140 | +0.98% | 742,800 | 1兆997億 | -6.82% | 19.43 | 2.09 |
07/02 | 5,190 | 5,240 | 5,070 | 5,090 | -1.55% | 692,500 | 1兆890億 | -8.21% | 19.24 | 2.07 |
06/29 | 5,150 | 5,180 | 5,110 | 5,170 | -1.52% | 900,300 | 1兆1061億 | -7.33% | 19.54 | 2.11 |
06/28 | 5,200 | 5,280 | 5,150 | 5,250 | +1.16% | 826,800 | 1兆1232億 | -6.42% | 19.85 | 2.14 |
06/27 | 5,210 | 5,330 | 5,170 | 5,190 | -1.14% | 1,035,100 | 1兆1104億 | -7.96% | 19.62 | 2.11 |
06/26 | 5,200 | 5,280 | 5,160 | 5,250 | +0.19% | 895,100 | 1兆1232億 | -7.52% | 19.85 | 2.14 |
06/25 | 5,360 | 5,370 | 5,220 | 5,240 | -1.69% | 634,400 | 1兆1211億 | -8.31% | 19.81 | 2.13 |
06/22 | 5,280 | 5,360 | 5,260 | 5,330 | -0.74% | 568,800 | 1兆1403億 | -7.35% | 20.15 | 2.17 |
06/21 | 5,360 | 5,440 | 5,330 | 5,370 | -0.37% | 597,000 | 1兆1489億 | -7.13% | 20.3 | 2.19 |
06/20 | 5,350 | 5,400 | 5,240 | 5,390 | +0.19% | 829,300 | 1兆1532億 | -7.2% | 20.38 | 2.2 |
06/19 | 5,430 | 5,500 | 5,370 | 5,380 | -0.74% | 864,700 | 1兆1510億 | -7.77% | 20.34 | 2.19 |
06/18 | 5,550 | 5,570 | 5,370 | 5,420 | -1.99% | 836,200 | 1兆1596億 | -7.49% | 20.49 | 2.21 |
06/15 | 5,710 | 5,720 | 5,490 | 5,530 | -2.64% | 1,850,500 | 1兆1831億 | -6.05% | 20.91 | 2.25 |
06/14 | 5,750 | 5,770 | 5,670 | 5,680 | -1.73% | 671,100 | 1兆2152億 | -3.86% | 21.47 | 2.31 |
06/13 | 5,830 | 5,870 | 5,750 | 5,780 | -0.52% | 482,900 | 1兆2366億 | -2.4% | 21.85 | 2.35 |
06/12 | 5,860 | 5,870 | 5,760 | 5,810 | +0.17% | 588,900 | 1兆2430億 | -2.06% | 21.96 | 2.37 |
06/11 | 5,740 | 5,840 | 5,740 | 5,800 | +0.35% | 461,600 | 1兆2409億 | -2.36% | 21.93 | 2.36 |
06/08 | 5,750 | 5,850 | 5,740 | 5,780 | -0.17% | 803,200 | 1兆2366億 | -2.79% | 21.85 | 2.35 |
06/07 | 5,810 | 5,830 | 5,780 | 5,790 | +0.52% | 440,100 | 1兆2388億 | -2.72% | 21.89 | 2.36 |
06/06 | 5,780 | 5,800 | 5,750 | 5,760 | -0.52% | 472,700 | 1兆2323億 | -3.29% | 21.77 | 2.35 |
06/05 | 5,830 | 5,860 | 5,780 | 5,790 | -0.34% | 393,000 | 1兆2388億 | -2.92% | 21.89 | 2.36 |
06/04 | 5,820 | 5,860 | 5,790 | 5,810 | +1.57% | 476,300 | 1兆2430億 | -2.7% | 21.96 | 2.37 |
06/01 | 5,710 | 5,760 | 5,690 | 5,720 | -0.17% | 602,900 | 1兆2238億 | -4.25% | 21.62 | 2.33 |
05/31 | 5,690 | 5,760 | 5,640 | 5,730 | +0.53% | 910,100 | 1兆2259億 | -4.28% | 21.66 | 2.33 |
05/30 | 5,770 | 5,770 | 5,660 | 5,700 | -2.9% | 899,800 | 1兆2195億 | -4.92% | 21.55 | 2.32 |
05/29 | 5,860 | 5,900 | 5,820 | 5,870 | -1.01% | 548,600 | 1兆2559億 | -2.33% | 22.19 | 2.39 |
05/28 | 5,930 | 5,970 | 5,900 | 5,930 | -0.17% | 563,700 | 1兆2687億 | -1.51% | 22.42 | 2.42 |
05/25 | 5,950 | 5,990 | 5,920 | 5,940 | -0.67% | 582,600 | 1兆2709億 | -1.49% | 22.46 | 2.42 |
05/24 | 6,090 | 6,110 | 5,960 | 5,980 | -2.76% | 884,100 | 1兆2794億 | -0.89% | 22.61 | 2.44 |
05/23 | 6,160 | 6,250 | 6,110 | 6,150 | -0.81% | 792,800 | 1兆3158億 | +1.87% | 23.25 | 2.5 |
05/22 | 6,210 | 6,290 | 6,190 | 6,200 | +0.32% | 923,800 | 1兆3265億 | +2.77% | 23.44 | 2.53 |
05/21 | 6,080 | 6,220 | 6,070 | 6,180 | +1.98% | 893,500 | 1兆3222億 | +2.56% | 23.36 | 2.52 |
05/18 | 6,020 | 6,110 | 5,990 | 6,060 | +0.66% | 1,103,200 | 1兆2965億 | +0.66% | 22.91 | 2.47 |
05/17 | 6,020 | 6,060 | 5,990 | 6,020 | 0% | 655,600 | 1兆2880億 | +0.07% | 22.76 | 2.45 |
05/16 | 6,020 | 6,070 | 6,010 | 6,020 | -0.17% | 759,200 | 1兆2880億 | +0.2% | 22.76 | 2.45 |
05/15 | 6,080 | 6,150 | 6,030 | 6,030 | -0.82% | 913,400 | 1兆2901億 | +0.4% | 22.8 | 2.46 |
05/14 | 6,090 | 6,110 | 6,050 | 6,080 | -0.16% | 500,200 | 1兆3008億 | +1.25% | 22.98 | 2.48 |
05/11 | 6,020 | 6,100 | 5,990 | 6,090 | +1% | 659,000 | 1兆3030億 | +1.48% | 23.02 | 2.48 |
05/10 | 6,040 | 6,070 | 6,000 | 6,030 | +0.17% | 691,500 | 1兆2901億 | +0.47% | 22.8 | 2.46 |
05/09 | 6,040 | 6,120 | 6,010 | 6,020 | 0% | 1,028,500 | 1兆2880億 | +0.2% | 22.76 | 2.45 |
05/08 | 5,990 | 6,030 | 5,970 | 6,020 | +1.35% | 512,200 | 1兆2880億 | +0.03% | 22.76 | 2.45 |
05/07 | 5,960 | 5,970 | 5,880 | 5,940 | 0% | 751,300 | 1兆2709億 | -1.35% | 22.46 | 2.42 |
05/02 | 5,950 | 5,990 | 5,920 | 5,940 | +0.68% | 609,600 | 1兆2709億 | -1.46% | 22.46 | 2.42 |
05/01 | 5,960 | 6,000 | 5,880 | 5,900 | -0.67% | 568,700 | 1兆2623億 | -2.33% | 22.3 | 2.4 |