PBR
2018/06/08~2018/10/31
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 |
10/31 | 1,250 | 1,252 | 1,228 | 1,250 | +1.96% | 9,606,500 | 3兆663億 | -1.88% | 10.26 | 1.52 |
10/30 | 1,200 | 1,233 | 1,196 | 1,226 | +0.74% | 9,491,600 | 3兆74億 | -4.14% | 10.06 | 1.49 |
10/29 | 1,230 | 1,240 | 1,214 | 1,217 | -0.49% | 7,087,000 | 2兆9853億 | -5.22% | 9.99 | 1.48 |
10/26 | 1,252 | 1,255 | 1,212 | 1,223 | 0% | 10,764,500 | 3兆8442万 | -5.12% | 10.04 | 1.49 |
10/25 | 1,197 | 1,241 | 1,191 | 1,223 | +0.49% | 16,860,100 | 3兆8442万 | -5.49% | 10.04 | 1.49 |
10/24 | 1,235 | 1,248 | 1,214 | 1,217 | +1% | 8,618,900 | 2兆9853億 | -6.24% | 9.99 | 1.48 |
10/23 | 1,224 | 1,229 | 1,203 | 1,205 | -1.95% | 8,115,200 | 2兆9559億 | -7.38% | 9.89 | 1.47 |
10/22 | 1,221 | 1,237 | 1,216 | 1,229 | -0.24% | 6,025,700 | 3兆148億 | -5.68% | 10.09 | 1.5 |
10/19 | 1,230 | 1,235 | 1,222 | 1,232 | -0.81% | 6,078,600 | 3兆221億 | -5.52% | 10.11 | 1.5 |
10/18 | 1,254 | 1,255 | 1,242 | 1,242 | -0.72% | 5,890,700 | 3兆466億 | -4.9% | 10.19 | 1.51 |
10/17 | 1,260 | 1,264 | 1,244 | 1,251 | +1.3% | 7,578,600 | 3兆687億 | -4.28% | 10.27 | 1.52 |
10/16 | 1,228 | 1,238 | 1,224 | 1,235 | +0.49% | 7,757,100 | 3兆295億 | -5.58% | 10.14 | 1.51 |
10/15 | 1,235 | 1,241 | 1,229 | 1,229 | -1.68% | 8,309,800 | 3兆148億 | -6.18% | 10.09 | 1.5 |
10/12 | 1,235 | 1,254 | 1,233 | 1,250 | +0.16% | 11,703,100 | 3兆663億 | -4.8% | 10.26 | 1.52 |
10/11 | 1,250 | 1,263 | 1,238 | 1,248 | -4.22% | 13,598,700 | 3兆614億 | -5.17% | 10.24 | 1.52 |
10/10 | 1,306 | 1,317 | 1,287 | 1,303 | -0.46% | 9,855,300 | 3兆1963億 | -1.21% | 10.7 | 1.59 |
10/09 | 1,312 | 1,317 | 1,302 | 1,309 | -1.95% | 10,137,600 | 3兆2110億 | -0.76% | 10.74 | 1.6 |
10/05 | 1,337 | 1,347 | 1,332 | 1,335 | -1.62% | 8,948,900 | 3兆2748億 | +1.06% | 10.96 | 1.63 |
10/04 | 1,365 | 1,376 | 1,354 | 1,357 | +0.74% | 7,351,100 | 3兆3287億 | +2.65% | 11.14 | 1.65 |
10/03 | 1,350 | 1,363 | 1,336 | 1,347 | -1.82% | 11,857,400 | 3兆3042億 | +1.89% | 11.06 | 1.64 |
10/02 | 1,353 | 1,386 | 1,351 | 1,372 | +2.69% | 13,307,500 | 3兆3655億 | +3.78% | 11.26 | 1.67 |
10/01 | 1,332 | 1,348 | 1,330 | 1,336 | +0.91% | 8,751,600 | 3兆2772億 | +1.14% | 10.97 | 1.63 |
09/28 | 1,334 | 1,336 | 1,314 | 1,324 | -0.97% | 12,366,500 | 3兆2478億 | +0.23% | 10.87 | 1.61 |
09/27 | 1,345 | 1,348 | 1,329 | 1,337 | -0.89% | 7,235,800 | 3兆2797億 | +1.13% | 10.97 | 1.63 |
09/26 | 1,362 | 1,369 | 1,342 | 1,349 | -1.46% | 11,535,300 | 3兆3091億 | +2.04% | 11.07 | 1.64 |
09/25 | 1,364 | 1,369 | 1,350 | 1,369 | +0.22% | 10,049,500 | 3兆3582億 | +3.48% | 11.24 | 1.67 |
09/21 | 1,358 | 1,374 | 1,351 | 1,366 | +1.94% | 12,756,900 | 3兆3508億 | +3.25% | 11.21 | 1.67 |
09/20 | 1,348 | 1,352 | 1,333 | 1,340 | -0.59% | 9,622,200 | 3兆2870億 | +1.36% | 11 | 1.63 |
09/19 | 1,353 | 1,365 | 1,343 | 1,348 | +1.81% | 11,799,300 | 3兆3067億 | +1.74% | 11.06 | 1.64 |
09/18 | 1,299 | 1,332 | 1,297 | 1,324 | +3.36% | 15,065,000 | 3兆2478億 | -0.23% | 10.87 | 1.61 |
09/14 | 1,274 | 1,290 | 1,272 | 1,281 | +1.59% | 9,399,700 | 3兆1423億 | -3.61% | 10.51 | 1.56 |
09/13 | 1,246 | 1,270 | 1,240 | 1,261 | +0.4% | 7,160,400 | 3兆933億 | -5.54% | 10.35 | 1.54 |
09/12 | 1,266 | 1,276 | 1,250 | 1,256 | -1.41% | 7,117,400 | 3兆810億 | -6.41% | 10.31 | 1.53 |
09/11 | 1,267 | 1,278 | 1,264 | 1,274 | +0.79% | 5,350,600 | 3兆1251億 | -5.63% | 10.46 | 1.55 |
09/10 | 1,257 | 1,278 | 1,256 | 1,264 | -0.78% | 6,159,900 | 3兆1006億 | -6.85% | 10.38 | 1.54 |
09/07 | 1,277 | 1,278 | 1,266 | 1,274 | -1.55% | 7,341,600 | 3兆1251億 | -6.6% | 10.46 | 1.55 |
09/06 | 1,304 | 1,307 | 1,292 | 1,294 | -1.52% | 6,750,800 | 3兆1742億 | -5.69% | 10.62 | 1.58 |
09/05 | 1,308 | 1,318 | 1,306 | 1,314 | +0.54% | 6,783,300 | 3兆2233億 | -4.64% | 10.79 | 1.6 |
09/04 | 1,318 | 1,320 | 1,302 | 1,307 | -1.13% | 6,633,200 | 3兆2061億 | -5.43% | 10.73 | 1.59 |
09/03 | 1,334 | 1,343 | 1,319 | 1,322 | -0.38% | 5,368,300 | 3兆2429億 | -4.69% | 10.85 | 1.61 |
08/31 | 1,338 | 1,339 | 1,327 | 1,327 | -1.48% | 7,825,300 | 3兆2552億 | -4.6% | 10.89 | 1.62 |
08/30 | 1,363 | 1,365 | 1,345 | 1,347 | -1.17% | 6,908,900 | 3兆3042億 | -3.51% | 11.06 | 1.64 |
08/29 | 1,363 | 1,375 | 1,359 | 1,363 | +0.44% | 5,032,000 | 3兆3435億 | -2.57% | 11.19 | 1.66 |
08/28 | 1,356 | 1,364 | 1,351 | 1,357 | +0.74% | 6,004,300 | 3兆3287億 | -3.14% | 11.14 | 1.65 |
08/27 | 1,342 | 1,353 | 1,340 | 1,347 | +0.07% | 4,979,600 | 3兆3042億 | -3.99% | 11.06 | 1.64 |
08/24 | 1,347 | 1,353 | 1,334 | 1,346 | +0.07% | 5,604,800 | 3兆3018億 | -4.34% | 11.05 | 1.64 |
08/23 | 1,349 | 1,360 | 1,344 | 1,345 | -0.15% | 4,717,600 | 3兆2993億 | -4.61% | 11.04 | 1.64 |
08/22 | 1,337 | 1,353 | 1,333 | 1,347 | +1.05% | 5,097,100 | 3兆3042億 | -4.81% | 11.06 | 1.64 |
08/21 | 1,354 | 1,365 | 1,331 | 1,333 | -2.06% | 9,595,200 | 3兆2699億 | -6.06% | 10.94 | 1.62 |
08/20 | 1,350 | 1,363 | 1,344 | 1,361 | -0.58% | 5,398,200 | 3兆3386億 | -4.36% | 11.17 | 1.66 |
08/17 | 1,381 | 1,389 | 1,367 | 1,369 | +0.59% | 5,500,700 | 3兆3582億 | -4% | 11.24 | 1.67 |
08/16 | 1,366 | 1,370 | 1,334 | 1,361 | -2.16% | 13,020,600 | 3兆3386億 | -4.63% | 11.17 | 1.66 |
08/15 | 1,398 | 1,406 | 1,383 | 1,391 | -1.14% | 5,626,000 | 3兆4121億 | -2.66% | 11.42 | 1.7 |
08/14 | 1,395 | 1,414 | 1,389 | 1,407 | +1.3% | 4,453,100 | 3兆4514億 | -1.54% | 11.55 | 1.71 |
08/13 | 1,403 | 1,405 | 1,389 | 1,389 | -2.39% | 7,550,800 | 3兆4072億 | -2.8% | 11.4 | 1.69 |
08/10 | 1,434 | 1,435 | 1,417 | 1,423 | -1.04% | 5,361,100 | 3兆4906億 | -0.49% | 11.68 | 1.73 |
08/09 | 1,438 | 1,440 | 1,426 | 1,438 | -0.28% | 3,828,100 | 3兆5274億 | +0.63% | 11.8 | 1.75 |
08/08 | 1,460 | 1,460 | 1,439 | 1,442 | -0.62% | 4,584,300 | 3兆5373億 | +0.91% | 11.84 | 1.76 |
08/07 | 1,452 | 1,456 | 1,432 | 1,451 | +0.07% | 5,239,600 | 3兆5593億 | +1.47% | 11.91 | 1.77 |
08/06 | 1,469 | 1,471 | 1,444 | 1,450 | -1.36% | 8,241,200 | 3兆5569億 | +1.33% | 11.9 | 1.77 |
08/03 | 1,485 | 1,491 | 1,466 | 1,470 | +2.23% | 15,165,400 | 3兆6059億 | +2.58% | 12.07 | 1.79 |
08/02 | 1,433 | 1,475 | 1,430 | 1,438 | +1.84% | 13,507,500 | 3兆5274億 | +0.35% | 11.8 | 1.75 |
08/01 | 1,429 | 1,431 | 1,366 | 1,412 | -1.81% | 16,515,700 | 3兆4637億 | -1.53% | 11.59 | 1.72 |
07/31 | 1,449 | 1,451 | 1,432 | 1,438 | +0.42% | 6,993,300 | 3兆5274億 | +0.07% | 11.8 | 1.75 |
07/30 | 1,435 | 1,437 | 1,425 | 1,432 | -0.21% | 5,151,100 | 3兆5127億 | -0.49% | 11.75 | 1.75 |
07/27 | 1,437 | 1,439 | 1,424 | 1,435 | 0% | 4,845,300 | 3兆5201億 | -0.49% | 11.78 | 1.75 |
07/26 | 1,422 | 1,443 | 1,421 | 1,435 | +1.63% | 7,540,500 | 3兆5201億 | -0.76% | 11.78 | 1.75 |
07/25 | 1,413 | 1,423 | 1,410 | 1,412 | -0.07% | 4,344,200 | 3兆4637億 | -2.55% | 11.59 | 1.72 |
07/24 | 1,408 | 1,420 | 1,400 | 1,413 | -0.91% | 8,879,500 | 3兆4661億 | -2.82% | 11.6 | 1.72 |
07/23 | 1,421 | 1,441 | 1,417 | 1,426 | -1.18% | 6,993,800 | 3兆4980億 | -2.19% | 11.71 | 1.74 |
07/20 | 1,440 | 1,453 | 1,434 | 1,443 | -0.55% | 5,272,400 | 3兆5397億 | -1.43% | 11.84 | 1.76 |
07/19 | 1,452 | 1,457 | 1,440 | 1,451 | -0.07% | 4,627,400 | 3兆5593億 | -1.16% | 11.91 | 1.77 |
07/18 | 1,459 | 1,469 | 1,449 | 1,452 | +0.62% | 6,238,100 | 3兆5618億 | -1.49% | 11.92 | 1.77 |
07/17 | 1,456 | 1,461 | 1,441 | 1,443 | +1.05% | 8,023,100 | 3兆5397億 | -2.5% | 11.84 | 1.76 |
07/13 | 1,410 | 1,434 | 1,408 | 1,428 | +1.71% | 8,701,400 | 3兆5029億 | -3.84% | 11.72 | 1.74 |
07/12 | 1,402 | 1,412 | 1,398 | 1,404 | +0.36% | 6,485,200 | 3兆4440億 | -5.77% | 11.52 | 1.71 |
07/11 | 1,395 | 1,406 | 1,383 | 1,399 | -0.36% | 6,826,200 | 3兆4318億 | -6.55% | 11.48 | 1.71 |
07/10 | 1,404 | 1,421 | 1,400 | 1,404 | 0% | 9,449,500 | 3兆4440億 | -6.59% | 11.52 | 1.71 |
07/09 | 1,406 | 1,410 | 1,393 | 1,404 | -0.43% | 8,584,000 | 3兆4440億 | -6.9% | 11.52 | 1.71 |
07/06 | 1,413 | 1,417 | 1,405 | 1,410 | +0.21% | 7,681,200 | 3兆4588億 | -6.75% | 11.57 | 1.72 |
07/05 | 1,429 | 1,429 | 1,403 | 1,407 | -1.88% | 7,669,900 | 3兆4514億 | -7.19% | 11.55 | 1.71 |
07/04 | 1,449 | 1,451 | 1,432 | 1,434 | -1.85% | 7,536,200 | 3兆5176億 | -5.6% | 11.77 | 1.75 |
07/03 | 1,482 | 1,484 | 1,449 | 1,461 | -1.02% | 7,276,800 | 3兆5839億 | -4.01% | 11.99 | 1.78 |
07/02 | 1,494 | 1,520 | 1,473 | 1,476 | -1.2% | 8,519,900 | 3兆6207億 | -3.15% | 12.12 | 1.8 |
06/29 | 1,489 | 1,505 | 1,476 | 1,494 | +1.01% | 7,465,300 | 3兆6648億 | -2.1% | 12.26 | 1.82 |
06/28 | 1,482 | 1,495 | 1,465 | 1,479 | +0.82% | 9,140,400 | 3兆6280億 | -3.14% | 12.14 | 1.8 |
06/27 | 1,478 | 1,482 | 1,464 | 1,467 | -1.28% | 6,025,000 | 3兆5986億 | -3.99% | 12.04 | 1.79 |
06/26 | 1,490 | 1,491 | 1,463 | 1,486 | -0.07% | 6,082,400 | 3兆6452億 | -3% | 12.2 | 1.81 |
06/25 | 1,498 | 1,505 | 1,486 | 1,487 | -1.26% | 5,553,300 | 3兆6476億 | -3.13% | 12.21 | 1.81 |
06/22 | 1,502 | 1,515 | 1,496 | 1,506 | -1.12% | 5,219,700 | 3兆6942億 | -2.21% | 12.36 | 1.84 |
06/21 | 1,526 | 1,532 | 1,514 | 1,523 | -0.2% | 4,519,700 | 3兆7360億 | -1.36% | 12.5 | 1.86 |
06/20 | 1,521 | 1,530 | 1,498 | 1,526 | +0.59% | 5,482,700 | 3兆7433億 | -1.36% | 12.53 | 1.86 |
06/19 | 1,521 | 1,536 | 1,516 | 1,517 | -0.52% | 5,136,500 | 3兆7212億 | -2.13% | 12.45 | 1.85 |
06/18 | 1,541 | 1,543 | 1,518 | 1,525 | -2.62% | 6,821,400 | 3兆7409億 | -1.93% | 12.52 | 1.86 |
06/15 | 1,571 | 1,577 | 1,548 | 1,566 | +0.38% | 5,992,200 | 3兆8414億 | +0.45% | 12.85 | 1.91 |
06/14 | 1,584 | 1,584 | 1,560 | 1,560 | -1.89% | 5,628,200 | 3兆8267億 | -0.13% | 12.8 | 1.9 |
06/13 | 1,600 | 1,601 | 1,576 | 1,590 | -0.44% | 5,459,200 | 3兆9003億 | +1.79% | 13.05 | 1.94 |
06/12 | 1,600 | 1,617 | 1,587 | 1,597 | +1.33% | 10,598,600 | 3兆9175億 | +2.31% | 13.11 | 1.95 |
06/11 | 1,560 | 1,579 | 1,555 | 1,576 | +1.16% | 5,267,100 | 3兆8660億 | +0.96% | 12.94 | 1.92 |
06/08 | 1,563 | 1,571 | 1,552 | 1,558 | -1.33% | 8,255,800 | 3兆8218億 | -0.19% | 12.79 | 1.9 |