PBR
2018/07/06~2018/11/29
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 |
11/29 | 3,910 | 3,940 | 3,890 | 3,910 | +0.9% | 346,100 | 1兆3843億 | -0.76% | 10.37 | 1.15 |
11/28 | 3,880 | 3,885 | 3,820 | 3,875 | 0% | 454,000 | 1兆3719億 | -1.75% | 10.28 | 1.14 |
11/27 | 3,850 | 3,910 | 3,830 | 3,875 | +1.97% | 543,500 | 1兆3719億 | -1.85% | 10.28 | 1.14 |
11/26 | 3,730 | 3,820 | 3,710 | 3,800 | +0.8% | 558,900 | 1兆3454億 | -3.99% | 10.08 | 1.12 |
11/22 | 3,885 | 3,890 | 3,760 | 3,770 | -2.58% | 845,000 | 1兆3347億 | -5.06% | 10 | 1.11 |
11/21 | 3,870 | 3,900 | 3,820 | 3,870 | -3.49% | 508,400 | 1兆3701億 | -2.91% | 10.27 | 1.14 |
11/20 | 3,945 | 4,015 | 3,925 | 4,010 | +1.13% | 356,700 | 1兆4197億 | +0.3% | 10.64 | 1.18 |
11/19 | 3,925 | 3,970 | 3,920 | 3,965 | +1.02% | 372,300 | 1兆4038億 | -1% | 10.52 | 1.17 |
11/16 | 3,945 | 3,970 | 3,920 | 3,925 | -0.76% | 376,500 | 1兆3896億 | -2.14% | 10.41 | 1.15 |
11/15 | 3,900 | 3,965 | 3,885 | 3,955 | +0.64% | 378,800 | 1兆4002億 | -1.62% | 10.49 | 1.16 |
11/14 | 3,895 | 3,950 | 3,885 | 3,930 | +0.13% | 445,300 | 1兆3914億 | -2.41% | 10.43 | 1.16 |
11/13 | 3,945 | 3,965 | 3,855 | 3,925 | -3.09% | 545,400 | 1兆3896億 | -2.97% | 10.41 | 1.15 |
11/12 | 3,990 | 4,055 | 3,955 | 4,050 | +0.5% | 319,300 | 1兆4339億 | -0.32% | 10.74 | 1.19 |
11/09 | 4,060 | 4,080 | 4,000 | 4,030 | -0.62% | 646,300 | 1兆4268億 | -1.15% | 10.69 | 1.19 |
11/08 | 4,060 | 4,085 | 4,035 | 4,055 | +2.53% | 537,000 | 1兆4356億 | -0.88% | 10.76 | 1.19 |
11/07 | 4,095 | 4,125 | 3,935 | 3,955 | -2.94% | 801,000 | 1兆4002億 | -3.58% | 10.49 | 1.16 |
11/06 | 3,965 | 4,075 | 3,905 | 4,075 | +4.35% | 673,300 | 1兆4427億 | -1.09% | 10.81 | 1.2 |
11/05 | 3,970 | 3,985 | 3,890 | 3,905 | -2.38% | 641,900 | 1兆3825億 | -5.45% | 10.36 | 1.15 |
11/02 | 3,925 | 4,010 | 3,880 | 4,000 | +2.83% | 1,136,600 | 1兆4162億 | -3.5% | 10.61 | 1.18 |
11/01 | 3,980 | 4,040 | 3,870 | 3,890 | -4.77% | 869,600 | 1兆3772億 | -6.33% | 10.32 | 1.14 |
10/31 | 4,020 | 4,115 | 3,975 | 4,085 | +2.25% | 848,600 | 1兆4463億 | -1.92% | 10.84 | 1.2 |
10/30 | 3,940 | 4,035 | 3,920 | 3,995 | +1.14% | 759,300 | 1兆4144億 | -4.2% | 10.6 | 1.18 |
10/29 | 3,915 | 3,990 | 3,905 | 3,950 | +2.07% | 578,700 | 1兆3985億 | -5.46% | 10.48 | 1.16 |
10/26 | 3,860 | 3,900 | 3,805 | 3,870 | +0.91% | 747,800 | 1兆3701億 | -7.5% | 10.27 | 1.14 |
10/25 | 3,905 | 3,910 | 3,820 | 3,835 | -4.13% | 680,500 | 1兆3578億 | -8.54% | 10.17 | 1.13 |
10/24 | 4,040 | 4,040 | 3,945 | 4,000 | +0.25% | 655,500 | 1兆4162億 | -4.72% | 10.61 | 1.18 |
10/23 | 4,065 | 4,065 | 3,980 | 3,990 | -3.27% | 667,800 | 1兆4126億 | -4.84% | 10.59 | 1.17 |
10/22 | 4,090 | 4,160 | 4,055 | 4,125 | +0.36% | 465,800 | 1兆4604億 | -1.43% | 10.94 | 1.21 |
10/19 | 4,070 | 4,110 | 4,020 | 4,110 | -0.72% | 583,600 | 1兆4551億 | -1.39% | 10.9 | 1.21 |
10/18 | 4,165 | 4,190 | 4,140 | 4,140 | -0.84% | 468,600 | 1兆4657億 | -0.26% | 10.98 | 1.22 |
10/17 | 4,195 | 4,235 | 4,150 | 4,175 | -0.48% | 626,100 | 1兆4781億 | +1.04% | 11.08 | 1.23 |
10/16 | 4,095 | 4,200 | 4,090 | 4,195 | +1.94% | 694,800 | 1兆4852億 | +2.02% | 11.13 | 1.23 |
10/15 | 4,095 | 4,130 | 4,050 | 4,115 | -0.96% | 790,700 | 1兆4569億 | +0.54% | 10.92 | 1.21 |
10/12 | 4,055 | 4,155 | 4,055 | 4,155 | +0.73% | 1,161,200 | 1兆4711億 | +1.91% | 11.02 | 1.22 |
10/11 | 4,225 | 4,230 | 4,095 | 4,125 | -5.82% | 1,046,700 | 1兆4604億 | +1.6% | 10.94 | 1.21 |
10/10 | 4,385 | 4,410 | 4,335 | 4,380 | +0.23% | 696,000 | 1兆5507億 | +8.28% | 11.62 | 1.29 |
10/09 | 4,380 | 4,385 | 4,325 | 4,370 | -0.68% | 691,600 | 1兆5472億 | +8.65% | 11.59 | 1.29 |
10/05 | 4,345 | 4,425 | 4,335 | 4,400 | +0.23% | 740,400 | 1兆5578億 | +10.03% | 11.67 | 1.29 |
10/04 | 4,395 | 4,405 | 4,360 | 4,390 | +1.5% | 891,800 | 1兆5543億 | +10.41% | 11.65 | 1.29 |
10/03 | 4,365 | 4,395 | 4,290 | 4,325 | -1.48% | 700,400 | 1兆5312億 | +9.41% | 11.47 | 1.27 |
10/02 | 4,380 | 4,440 | 4,370 | 4,390 | +1.27% | 1,004,800 | 1兆5543億 | +11.65% | 11.65 | 1.29 |
10/01 | 4,320 | 4,360 | 4,275 | 4,335 | +1.05% | 717,500 | 1兆5348億 | +10.95% | 11.5 | 1.28 |
09/28 | 4,230 | 4,305 | 4,195 | 4,290 | +2.51% | 1,138,700 | 1兆5189億 | +10.48% | 11.38 | 1.26 |
09/27 | 4,160 | 4,215 | 4,155 | 4,185 | -0.24% | 932,000 | 1兆4817億 | +8.34% | 11.1 | 1.23 |
09/26 | 4,160 | 4,200 | 4,115 | 4,195 | -0.12% | 1,097,100 | 1兆4852億 | +9.19% | 11.13 | 1.23 |
09/25 | 4,195 | 4,200 | 4,160 | 4,200 | +0.12% | 1,124,800 | 1兆4870億 | +9.89% | 11.14 | 1.24 |
09/21 | 4,135 | 4,230 | 4,110 | 4,195 | +2.19% | 1,515,100 | 1兆4852億 | +10.31% | 11.13 | 1.23 |
09/20 | 4,130 | 4,135 | 4,080 | 4,105 | +0.37% | 912,700 | 1兆4534億 | +8.54% | 10.89 | 1.21 |
09/19 | 4,075 | 4,165 | 4,045 | 4,090 | +3.02% | 981,500 | 1兆4480億 | +8.6% | 10.85 | 1.2 |
09/18 | 3,880 | 4,000 | 3,865 | 3,970 | +2.32% | 859,900 | 1兆4056億 | +5.84% | 10.53 | 1.17 |
09/14 | 3,875 | 3,885 | 3,845 | 3,880 | +2.24% | 1,253,800 | 1兆3737億 | +3.83% | 10.29 | 1.14 |
09/13 | 3,730 | 3,805 | 3,725 | 3,795 | +2.85% | 468,900 | 1兆3436億 | +1.69% | 10.07 | 1.12 |
09/12 | 3,700 | 3,715 | 3,650 | 3,690 | 0% | 361,000 | 1兆3064億 | -1.15% | 9.79 | 1.09 |
09/11 | 3,665 | 3,720 | 3,665 | 3,690 | +0.54% | 523,700 | 1兆3064億 | -1.36% | 9.79 | 1.09 |
09/10 | 3,665 | 3,710 | 3,655 | 3,670 | +0.14% | 492,000 | 1兆2993億 | -2.11% | 9.74 | 1.08 |
09/07 | 3,685 | 3,695 | 3,635 | 3,665 | -1.21% | 494,200 | 1兆2976億 | -2.42% | 9.72 | 1.08 |
09/06 | 3,735 | 3,755 | 3,700 | 3,710 | -0.27% | 439,200 | 1兆3135億 | -1.43% | 9.84 | 1.09 |
09/05 | 3,720 | 3,740 | 3,690 | 3,720 | -0.27% | 444,800 | 1兆3170億 | -1.3% | 9.87 | 1.09 |
09/04 | 3,765 | 3,765 | 3,710 | 3,730 | -0.8% | 362,100 | 1兆3206億 | -1.19% | 9.9 | 1.1 |
09/03 | 3,795 | 3,800 | 3,755 | 3,760 | -0.79% | 318,400 | 1兆3312億 | -0.48% | 9.98 | 1.11 |
08/31 | 3,780 | 3,825 | 3,760 | 3,790 | -0.39% | 537,500 | 1兆3418億 | +0.24% | 10.05 | 1.12 |
08/30 | 3,880 | 3,880 | 3,800 | 3,805 | -0.65% | 475,000 | 1兆3471億 | +0.53% | 10.09 | 1.12 |
08/29 | 3,835 | 3,850 | 3,790 | 3,830 | +0.39% | 492,000 | 1兆3560億 | +1.16% | 10.16 | 1.13 |
08/28 | 3,850 | 3,880 | 3,810 | 3,815 | +0.53% | 520,700 | 1兆3507億 | +0.82% | 10.12 | 1.12 |
08/27 | 3,775 | 3,800 | 3,765 | 3,795 | +0.93% | 352,000 | 1兆3436億 | +0.37% | 10.07 | 1.12 |
08/24 | 3,790 | 3,790 | 3,735 | 3,760 | +0.27% | 333,500 | 1兆3312億 | -0.45% | 9.98 | 1.11 |
08/23 | 3,805 | 3,810 | 3,745 | 3,750 | -0.79% | 372,000 | 1兆3277億 | -0.69% | 9.95 | 1.1 |
08/22 | 3,705 | 3,780 | 3,695 | 3,780 | +3.28% | 399,100 | 1兆3383億 | +0.05% | 10.03 | 1.11 |
08/21 | 3,675 | 3,680 | 3,615 | 3,660 | -1.21% | 508,800 | 1兆2958億 | -3.1% | 9.71 | 1.08 |
08/20 | 3,710 | 3,720 | 3,685 | 3,705 | -0.13% | 387,000 | 1兆3117億 | -2.01% | 9.83 | 1.09 |
08/17 | 3,685 | 3,725 | 3,675 | 3,710 | +0.95% | 367,400 | 1兆3135億 | -1.88% | 9.84 | 1.09 |
08/16 | 3,645 | 3,685 | 3,605 | 3,675 | -0.81% | 525,800 | 1兆3011億 | -2.75% | 9.75 | 1.08 |
08/15 | 3,750 | 3,775 | 3,680 | 3,705 | -0.4% | 396,500 | 1兆3117億 | -1.91% | 9.83 | 1.09 |
08/14 | 3,670 | 3,720 | 3,640 | 3,720 | +2.76% | 594,200 | 1兆3170億 | -1.54% | 9.87 | 1.09 |
08/13 | 3,740 | 3,740 | 3,610 | 3,620 | -3.6% | 701,900 | 1兆2816億 | -4.11% | 9.6 | 1.07 |
08/10 | 3,845 | 3,845 | 3,745 | 3,755 | -1.83% | 699,600 | 1兆3294億 | -0.56% | 9.96 | 1.1 |
08/09 | 3,855 | 3,855 | 3,810 | 3,825 | -1.29% | 437,900 | 1兆3542億 | +1.51% | 10.15 | 1.13 |
08/08 | 3,880 | 3,920 | 3,865 | 3,875 | -0.64% | 511,600 | 1兆3719億 | +3.11% | 10.28 | 1.14 |
08/07 | 3,835 | 3,905 | 3,825 | 3,900 | +1.3% | 335,400 | 1兆3808億 | +4.11% | 10.35 | 1.15 |
08/06 | 3,840 | 3,900 | 3,840 | 3,850 | +0.13% | 555,900 | 1兆3631億 | +3.11% | 10.21 | 1.13 |
08/03 | 3,860 | 3,880 | 3,835 | 3,845 | -0.13% | 610,800 | 1兆3613億 | +3.11% | 10.2 | 1.13 |
08/02 | 3,875 | 3,920 | 3,830 | 3,850 | -0.26% | 629,200 | 1兆3631億 | +3.44% | 10.21 | 1.13 |
08/01 | 3,750 | 3,880 | 3,715 | 3,860 | +1.45% | 1,039,600 | 1兆3666億 | +3.88% | 10.24 | 1.14 |
07/31 | 3,840 | 3,870 | 3,785 | 3,805 | -1.04% | 721,100 | 1兆3471億 | +2.56% | 10.09 | 1.12 |
07/30 | 3,850 | 3,875 | 3,830 | 3,845 | -1.03% | 340,800 | 1兆3613億 | +3.72% | 10.2 | 1.13 |
07/27 | 3,850 | 3,890 | 3,820 | 3,885 | +1.3% | 524,700 | 1兆3755億 | +4.91% | 10.31 | 1.14 |
07/26 | 3,805 | 3,835 | 3,790 | 3,835 | +1.86% | 394,500 | 1兆3578億 | +3.68% | 10.17 | 1.13 |
07/25 | 3,785 | 3,825 | 3,750 | 3,765 | +0.4% | 392,100 | 1兆3330億 | +1.78% | 9.99 | 1.11 |
07/24 | 3,750 | 3,785 | 3,720 | 3,750 | +1.63% | 378,900 | 1兆3277億 | +1.32% | 9.95 | 1.1 |
07/23 | 3,710 | 3,740 | 3,680 | 3,690 | -1.6% | 464,900 | 1兆3064億 | -0.49% | 9.79 | 1.09 |
07/20 | 3,820 | 3,825 | 3,725 | 3,750 | -1.06% | 714,200 | 1兆3277億 | +0.86% | 9.95 | 1.1 |
07/19 | 3,790 | 3,820 | 3,765 | 3,790 | +0.8% | 362,000 | 1兆3418億 | +1.77% | 10.05 | 1.12 |
07/18 | 3,790 | 3,795 | 3,740 | 3,760 | +0.13% | 412,500 | 1兆3312億 | +0.7% | 9.98 | 1.11 |
07/17 | 3,720 | 3,785 | 3,710 | 3,755 | +1.21% | 470,000 | 1兆3294億 | +0.32% | 9.96 | 1.1 |
07/13 | 3,695 | 3,735 | 3,670 | 3,710 | +1.64% | 690,900 | 1兆3135億 | -1.12% | 9.84 | 1.09 |
07/12 | 3,660 | 3,685 | 3,645 | 3,650 | +0.27% | 572,600 | 1兆2923億 | -3.03% | 9.68 | 1.07 |
07/11 | 3,685 | 3,705 | 3,580 | 3,640 | -1.89% | 595,700 | 1兆2887億 | -3.65% | 9.66 | 1.07 |
07/10 | 3,715 | 3,750 | 3,705 | 3,710 | +1.37% | 605,200 | 1兆3135億 | -2.11% | 9.84 | 1.09 |
07/09 | 3,635 | 3,670 | 3,610 | 3,660 | +0.27% | 392,600 | 1兆2958億 | -3.61% | 9.71 | 1.08 |
07/06 | 3,565 | 3,660 | 3,560 | 3,650 | +2.96% | 606,900 | 1兆2923億 | -4.1% | 9.68 | 1.07 |