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 |
|---|
| 2018 |
| 03/30 | 761 | 775 | 757 | 761 | +1.2% | 8,137,400 | 1兆1341億 | -2.19% | 10.52 | 1.45 |
| 03/29 | 753 | 764 | 744 | 752 | +0.4% | 8,174,100 | 1兆1206億 | -3.59% | 10.4 | 1.43 |
| 03/28 | 739 | 753 | 735 | 749 | -1.19% | 8,956,400 | 1兆1162億 | -4.34% | 10.36 | 1.43 |
| 03/27 | 755 | 759 | 734 | 758 | +0.4% | 10,922,500 | 1兆1296億 | -3.56% | 10.48 | 1.44 |
| 03/26 | 745 | 755 | 738 | 755 | +2.03% | 8,183,400 | 1兆1251億 | -4.31% | 10.44 | 1.44 |
| 03/23 | 753 | 753 | 733 | 740 | -3.01% | 10,274,400 | 1兆1028億 | -6.57% | 10.23 | 1.41 |
| 03/22 | 765 | 772 | 759 | 763 | -1.29% | 4,817,400 | 1兆1370億 | -4.03% | 10.55 | 1.45 |
| 03/20 | 752 | 776 | 750 | 773 | +2.38% | 6,018,000 | 1兆1519億 | -3.01% | 10.69 | 1.47 |
| 03/19 | 752 | 763 | 752 | 755 | +0.4% | 3,687,400 | 1兆1251億 | -5.51% | 10.44 | 1.44 |
| 03/16 | 763 | 763 | 751 | 752 | -1.44% | 4,652,900 | 1兆1206億 | -6.35% | 10.4 | 1.43 |
| 03/15 | 762 | 766 | 758 | 763 | -0.65% | 3,976,600 | 1兆1370億 | -5.33% | 10.55 | 1.45 |
| 03/14 | 758 | 773 | 757 | 768 | +0.66% | 6,371,400 | 1兆1445億 | -5.07% | 10.62 | 1.46 |
| 03/13 | 759 | 763 | 751 | 763 | +0.13% | 5,506,400 | 1兆1370億 | -6.03% | 10.55 | 1.45 |
| 03/12 | 761 | 766 | 754 | 762 | +1.46% | 5,546,600 | 1兆1355億 | -6.39% | 10.53 | 1.45 |
| 03/09 | 755 | 765 | 748 | 751 | -0.53% | 9,953,000 | 1兆1192億 | -8.08% | 10.38 | 1.43 |
| 03/08 | 761 | 767 | 751 | 755 | +1.21% | 6,178,300 | 1兆1251億 | -7.81% | 10.44 | 1.44 |
| 03/07 | 770 | 771 | 744 | 746 | -4.24% | 12,263,800 | 1兆1117億 | -9.14% | 10.31 | 1.42 |
| 03/06 | 780 | 797 | 772 | 779 | +1.83% | 8,593,700 | 1兆1609億 | -5.46% | 10.77 | 1.48 |
| 03/05 | 808 | 808 | 757 | 765 | -5.9% | 16,310,500 | 1兆1400億 | -7.38% | 10.58 | 1.46 |
| 03/02 | 816 | 828 | 811 | 813 | -2.17% | 7,798,200 | 1兆2115億 | -2.05% | 11.24 | 1.55 |
| 03/01 | 838 | 844 | 828 | 831 | -2.12% | 5,906,500 | 1兆2384億 | -0.12% | 11.49 | 1.58 |
| 02/28 | 855 | 867 | 849 | 849 | -1.05% | 5,563,600 | 1兆2652億 | +1.68% | 11.74 | 1.62 |
| 02/27 | 857 | 866 | 847 | 858 | +0.94% | 7,944,300 | 1兆2786億 | +2.51% | 11.86 | 1.63 |
| 02/26 | 837 | 853 | 836 | 850 | +2.53% | 8,222,200 | 1兆2667億 | +1.55% | 11.75 | 1.62 |
| 02/23 | 810 | 830 | 805 | 829 | +2.35% | 6,021,900 | 1兆2354億 | -1.07% | 11.46 | 1.58 |
| 02/22 | 827 | 829 | 808 | 810 | -3.34% | 9,499,300 | 1兆2071億 | -3.46% | 11.2 | 1.54 |
| 02/21 | 828 | 844 | 817 | 838 | +0.36% | 11,406,000 | 1兆2488億 | -0.36% | 11.59 | 1.6 |
| 02/20 | 834 | 857 | 828 | 835 | +0.36% | 12,890,300 | 1兆2443億 | -0.95% | 11.54 | 1.59 |
| 02/19 | 832 | 833 | 825 | 832 | +1.22% | 3,624,500 | 1兆2399億 | -1.42% | 11.5 | 1.59 |
| 02/16 | 816 | 832 | 815 | 822 | +1.48% | 5,737,200 | 1兆2250億 | -2.84% | 11.36 | 1.57 |
| 02/15 | 814 | 818 | 806 | 810 | +0.5% | 5,862,600 | 1兆2071億 | -4.48% | 11.2 | 1.54 |
| 02/14 | 835 | 839 | 801 | 806 | -3.47% | 8,959,000 | 1兆2011億 | -5.29% | 11.14 | 1.54 |
| 02/13 | 851 | 853 | 834 | 835 | -0.83% | 6,892,300 | 1兆2443億 | -2.22% | 11.54 | 1.59 |
| 02/09 | 821 | 844 | 815 | 842 | -0.82% | 9,221,800 | 1兆2548億 | -1.41% | 11.64 | 1.6 |
| 02/08 | 845 | 860 | 840 | 849 | +1.31% | 9,712,600 | 1兆2652億 | -0.59% | 11.74 | 1.62 |
| 02/07 | 851 | 868 | 838 | 838 | +0.96% | 15,284,000 | 1兆2488億 | -1.76% | 11.59 | 1.6 |
| 02/06 | 803 | 842 | 801 | 830 | +1.47% | 23,188,400 | 1兆2369億 | -2.58% | 11.47 | 1.58 |
| 02/05 | 811 | 821 | 805 | 818 | -0.73% | 7,053,600 | 1兆2190億 | -3.88% | 11.31 | 1.56 |
| 02/02 | 817 | 828 | 810 | 824 | +0.73% | 6,194,700 | 1兆2279億 | -3.06% | 11.39 | 1.57 |
| 02/01 | 815 | 822 | 809 | 818 | +1.11% | 5,659,500 | 1兆2190億 | -3.76% | 11.31 | 1.56 |
| 01/31 | 817 | 819 | 809 | 809 | -1.34% | 6,768,000 | 1兆2056億 | -4.82% | 11.18 | 1.54 |
| 01/30 | 829 | 830 | 815 | 820 | -1.32% | 7,381,300 | 1兆2220億 | -3.53% | 11.34 | 1.56 |
| 01/29 | 830 | 841 | 829 | 831 | -1.19% | 7,359,700 | 1兆2384億 | -2.24% | 11.49 | 1.58 |
| 01/26 | 861 | 868 | 838 | 841 | -5.08% | 16,764,300 | 1兆2533億 | -0.94% | 11.63 | 1.6 |
| 01/25 | 887 | 893 | 882 | 886 | 0% | 5,071,900 | 1兆3203億 | +4.6% | 12.25 | 1.69 |
| 01/24 | 893 | 898 | 883 | 886 | -1.45% | 5,166,700 | 1兆3203億 | +4.98% | 12.25 | 1.69 |
| 01/23 | 887 | 902 | 887 | 899 | +2.39% | 8,484,500 | 1兆3397億 | +7.02% | 12.43 | 1.71 |
| 01/22 | 869 | 883 | 868 | 878 | +1.74% | 7,043,100 | 1兆3084億 | +5.02% | 12.14 | 1.67 |
| 01/19 | 857 | 866 | 856 | 863 | +1.17% | 4,470,700 | 1兆2861億 | +3.48% | 11.93 | 1.64 |
| 01/18 | 875 | 876 | 853 | 853 | -2.07% | 7,559,800 | 1兆2712億 | +2.52% | 11.79 | 1.63 |
| 01/17 | 861 | 873 | 857 | 871 | +0.23% | 4,187,000 | 1兆2980億 | +4.94% | 12.04 | 1.66 |
| 01/16 | 875 | 878 | 869 | 869 | -0.23% | 3,951,900 | 1兆2950億 | +5.08% | 12.01 | 1.66 |
| 01/15 | 875 | 877 | 865 | 871 | -0.11% | 3,872,600 | 1兆2980億 | +5.7% | 12.04 | 1.66 |
| 01/12 | 884 | 888 | 869 | 872 | -1.25% | 6,559,500 | 1兆2995億 | +6.21% | 12.06 | 1.66 |
| 01/11 | 876 | 886 | 872 | 883 | -0.45% | 4,636,700 | 1兆3159億 | +7.95% | 12.21 | 1.68 |
| 01/10 | 878 | 904 | 878 | 887 | +2.54% | 14,689,100 | 1兆3218億 | +8.83% | 12.26 | 1.69 |
| 01/09 | 875 | 877 | 863 | 865 | +0.7% | 6,647,300 | 1兆2890億 | +6.66% | 11.96 | 1.65 |
| 01/05 | 840 | 861 | 840 | 859 | +2.75% | 8,311,200 | 1兆2801億 | +6.31% | 11.88 | 1.64 |
| 01/04 | 825 | 837 | 822 | 836 | +2.7% | 5,848,100 | 1兆2458億 | +3.85% | 11.56 | 1.59 |
| 2017 |
| 12/29 | 810 | 818 | 810 | 814 | +0.99% | 3,239,100 | 1兆2130億 | +1.37% | 11.25 | 1.55 |
| 12/28 | 812 | 815 | 805 | 806 | -0.74% | 2,639,300 | 1兆2011億 | +0.37% | 11.14 | 1.54 |
| 12/27 | 805 | 816 | 805 | 812 | +0.87% | 2,505,000 | 1兆2101億 | +1.12% | 11.23 | 1.55 |
| 12/26 | 811 | 814 | 802 | 805 | -0.74% | 4,197,300 | 1兆1996億 | +0.12% | 11.13 | 1.53 |
| 12/25 | 818 | 821 | 810 | 811 | -0.86% | 2,682,800 | 1兆2086億 | +0.87% | 11.21 | 1.55 |
| 12/22 | 823 | 825 | 816 | 818 | -0.37% | 3,503,500 | 1兆2190億 | +1.61% | 11.31 | 1.56 |
| 12/21 | 810 | 822 | 810 | 821 | +1.86% | 5,285,900 | 1兆2235億 | +2.11% | 11.35 | 1.56 |
| 12/20 | 811 | 812 | 800 | 806 | -1.1% | 5,185,200 | 1兆2011億 | +0.25% | 11.14 | 1.54 |
| 12/19 | 804 | 827 | 803 | 815 | +2.13% | 9,871,800 | 1兆2145億 | +1.12% | 11.27 | 1.55 |
| 12/18 | 798 | 802 | 790 | 798 | +0.5% | 5,028,300 | 1兆1892億 | -1.12% | 11.03 | 1.52 |
| 12/15 | 800 | 802 | 792 | 794 | -0.87% | 4,918,900 | 1兆1832億 | -1.85% | 10.98 | 1.51 |
| 12/14 | 802 | 803 | 798 | 801 | -0.37% | 3,786,800 | 1兆1937億 | -1.35% | 11.07 | 1.53 |
| 12/13 | 810 | 810 | 803 | 804 | -0.99% | 4,542,800 | 1兆1981億 | -1.23% | 11.12 | 1.53 |
| 12/12 | 815 | 817 | 809 | 812 | -0.25% | 4,432,800 | 1兆2101億 | -0.73% | 11.23 | 1.55 |
| 12/11 | 804 | 814 | 803 | 814 | +1.5% | 5,295,200 | 1兆2130億 | -0.97% | 11.25 | 1.55 |
| 12/08 | 792 | 803 | 792 | 802 | +0.5% | 5,236,300 | 1兆1952億 | -2.91% | 11.09 | 1.53 |
| 12/07 | 799 | 802 | 793 | 798 | +0.5% | 5,555,600 | 1兆1892億 | -3.86% | 11.03 | 1.52 |
| 12/06 | 809 | 809 | 792 | 794 | -1.85% | 7,491,200 | 1兆1832億 | -4.8% | 10.98 | 1.51 |
| 12/05 | 795 | 810 | 795 | 809 | +1.89% | 6,511,700 | 1兆2056億 | -3.46% | 11.18 | 1.54 |
| 12/04 | 800 | 801 | 793 | 794 | -0.38% | 4,826,600 | 1兆1832億 | -5.81% | 10.98 | 1.51 |
| 12/01 | 797 | 806 | 790 | 797 | +1.53% | 7,951,700 | 1兆1877億 | -5.9% | 11.02 | 1.52 |
| 11/30 | 789 | 802 | 785 | 785 | -0.25% | 9,329,200 | 1兆1698億 | -7.86% | 10.85 | 1.5 |
| 11/29 | 789 | 792 | 784 | 787 | -0.25% | 5,631,500 | 1兆1728億 | -8.17% | 10.88 | 1.5 |
| 11/28 | 795 | 796 | 787 | 789 | -1% | 5,460,300 | 1兆1758億 | -8.47% | 10.91 | 1.5 |
| 11/27 | 809 | 811 | 795 | 797 | -1.12% | 4,819,100 | 1兆1877億 | -8.07% | 11.02 | 1.52 |
| 11/24 | 800 | 806 | 795 | 806 | -0.49% | 5,518,900 | 1兆2011億 | -7.36% | 11.14 | 1.54 |
| 11/22 | 825 | 827 | 808 | 810 | -1.46% | 6,812,900 | 1兆2071億 | -7.32% | 11.2 | 1.54 |
| 11/21 | 824 | 825 | 818 | 822 | +0.24% | 4,553,000 | 1兆2250億 | -6.38% | 11.36 | 1.57 |
| 11/20 | 815 | 824 | 815 | 820 | 0% | 5,657,900 | 1兆2220億 | -7.03% | 11.34 | 1.56 |
| 11/17 | 830 | 832 | 816 | 820 | +0.61% | 7,181,800 | 1兆2220億 | -7.34% | 11.34 | 1.56 |
| 11/16 | 810 | 819 | 804 | 815 | -0.24% | 7,869,300 | 1兆2145億 | -8.32% | 11.27 | 1.55 |
| 11/15 | 835 | 835 | 809 | 817 | -3.2% | 9,852,800 | 1兆2175億 | -8.51% | 11.3 | 1.56 |
| 11/14 | 844 | 852 | 842 | 844 | -0.12% | 5,813,300 | 1兆2577億 | -6.01% | 11.67 | 1.61 |
| 11/13 | 854 | 857 | 845 | 845 | -0.82% | 6,318,400 | 1兆2592億 | -6.22% | 11.68 | 1.61 |
| 11/10 | 849 | 854 | 845 | 852 | -0.93% | 6,666,900 | 1兆2697億 | -5.65% | 11.78 | 1.62 |
| 11/09 | 872 | 873 | 851 | 860 | -0.69% | 12,001,400 | 1兆2816億 | -4.97% | 11.89 | 1.64 |
| 11/08 | 892 | 894 | 863 | 866 | -4.31% | 15,072,700 | 1兆2905億 | -4.42% | 11.97 | 1.65 |
| 11/07 | 896 | 915 | 887 | 905 | +0.78% | 10,083,100 | 1兆3487億 | -0.33% | 12.51 | 1.72 |
| 11/06 | 908 | 913 | 897 | 898 | -0.88% | 5,231,600 | 1兆3382億 | -0.99% | 12.42 | 1.71 |
| 11/02 | 907 | 910 | 902 | 906 | -0.44% | 5,036,700 | 1兆3501億 | -0.11% | 12.53 | 1.73 |
| 11/01 | 906 | 918 | 905 | 910 | +1% | 5,500,900 | 1兆3561億 | +0.33% | 12.58 | 1.73 |
