PBR
2017/09/20~2018/02/16
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2018 |
02/16 | 1,109 | 1,125 | 1,107 | 1,112 | -0.21% | 7,110,900 | 1兆9786億 | -9.99% | 12.22 | 0.64 |
02/15 | 1,129 | 1,131 | 1,094 | 1,114 | -3.3% | 13,039,500 | 1兆9827億 | -10.23% | 12.24 | 0.64 |
02/14 | 1,152 | 1,159 | 1,135 | 1,152 | 0% | 7,139,100 | 2兆504億 | -7.69% | 12.66 | 0.66 |
02/13 | 1,180 | 1,182 | 1,147 | 1,152 | -1.4% | 5,940,600 | 2兆504億 | -8.13% | 12.66 | 0.66 |
02/09 | 1,167 | 1,170 | 1,158 | 1,168 | -2.45% | 7,178,400 | 2兆794億 | -7.28% | 12.84 | 0.67 |
02/08 | 1,191 | 1,207 | 1,182 | 1,198 | +1.5% | 5,918,700 | 2兆1316億 | -5.32% | 13.16 | 0.69 |
02/07 | 1,214 | 1,216 | 1,177 | 1,180 | -1.26% | 8,604,000 | 2兆1002億 | -6.94% | 12.97 | 0.68 |
02/06 | 1,194 | 1,197 | 1,172 | 1,195 | -3.71% | 9,228,900 | 2兆1269億 | -5.98% | 13.13 | 0.69 |
02/05 | 1,234 | 1,245 | 1,232 | 1,241 | -0.85% | 4,924,500 | 2兆2088億 | -2.59% | 13.64 | 0.71 |
02/02 | 1,246 | 1,258 | 1,239 | 1,252 | +0.03% | 3,951,300 | 2兆2278億 | -1.91% | 13.75 | 0.72 |
02/01 | 1,250 | 1,255 | 1,236 | 1,251 | +1.16% | 5,532,600 | 2兆2272億 | -2.01% | 13.75 | 0.72 |
01/31 | 1,254 | 1,262 | 1,237 | 1,237 | -2.19% | 7,405,800 | 2兆2017億 | -3.13% | 13.59 | 0.71 |
01/30 | 1,280 | 1,282 | 1,256 | 1,265 | -1.33% | 5,686,200 | 2兆2509億 | -1.12% | 13.9 | 0.73 |
01/29 | 1,287 | 1,295 | 1,279 | 1,282 | +0.03% | 3,219,900 | 2兆2812億 | +0.13% | 14.08 | 0.74 |
01/26 | 1,303 | 1,304 | 1,281 | 1,281 | -1.44% | 4,819,500 | 2兆2806億 | +0.1% | 14.08 | 0.74 |
01/25 | 1,295 | 1,303 | 1,287 | 1,300 | -0.69% | 5,979,600 | 2兆3138億 | +1.64% | 14.29 | 0.75 |
01/24 | 1,305 | 1,315 | 1,303 | 1,309 | -0.08% | 5,562,300 | 2兆3298億 | +2.51% | 14.38 | 0.75 |
01/23 | 1,295 | 1,316 | 1,285 | 1,310 | +1.39% | 5,237,700 | 2兆3316億 | +2.91% | 14.4 | 0.75 |
01/22 | 1,300 | 1,301 | 1,286 | 1,292 | +2.13% | 6,564,900 | 2兆2995億 | +1.65% | 14.2 | 0.74 |
01/19 | 1,260 | 1,270 | 1,252 | 1,265 | +0.45% | 4,840,500 | 2兆2515億 | -0.24% | 13.9 | 0.73 |
01/18 | 1,287 | 1,296 | 1,259 | 1,259 | -0.89% | 6,795,300 | 2兆2414億 | -0.53% | 13.84 | 0.72 |
01/17 | 1,274 | 1,277 | 1,265 | 1,271 | -0.03% | 5,048,400 | 2兆2616億 | +0.53% | 13.96 | 0.73 |
01/16 | 1,265 | 1,276 | 1,265 | 1,271 | +0.85% | 3,870,000 | 2兆2622億 | +0.79% | 13.97 | 0.73 |
01/15 | 1,260 | 1,274 | 1,257 | 1,260 | +0.69% | 3,113,700 | 2兆2432億 | +0.27% | 13.85 | 0.73 |
01/12 | 1,263 | 1,272 | 1,246 | 1,252 | -1.31% | 8,991,300 | 2兆2278億 | -0.27% | 13.75 | 0.72 |
01/11 | 1,267 | 1,279 | 1,262 | 1,268 | -2.36% | 9,225,600 | 2兆2574億 | +1.14% | 13.94 | 0.73 |
01/10 | 1,297 | 1,309 | 1,294 | 1,299 | +0.21% | 5,691,000 | 2兆3120億 | +3.75% | 14.27 | 0.75 |
01/09 | 1,314 | 1,314 | 1,285 | 1,296 | -0.05% | 6,463,500 | 2兆3073億 | +3.79% | 14.25 | 0.75 |
01/05 | 1,300 | 1,305 | 1,293 | 1,297 | +0.75% | 3,483,900 | 2兆3084億 | +4.18% | 14.25 | 0.75 |
01/04 | 1,282 | 1,291 | 1,275 | 1,287 | +1.26% | 4,325,700 | 2兆2912億 | +3.9% | 14.15 | 0.74 |
2017 |
12/29 | 1,268 | 1,276 | 1,268 | 1,271 | +0.69% | 3,517,800 | 2兆2628億 | +3.03% | 13.97 | 0.73 |
12/28 | 1,267 | 1,271 | 1,259 | 1,263 | -0.94% | 2,919,000 | 2兆2473億 | +2.74% | 13.88 | 0.73 |
12/27 | 1,277 | 1,282 | 1,270 | 1,275 | -0.03% | 2,375,100 | 2兆2687億 | +4.05% | 14.01 | 0.73 |
12/26 | 1,277 | 1,278 | 1,268 | 1,275 | -0.21% | 1,888,200 | 2兆2693億 | +4.51% | 14.01 | 0.73 |
12/25 | 1,291 | 1,293 | 1,272 | 1,278 | +0.26% | 2,894,700 | 2兆2740億 | +5.07% | 14.04 | 0.74 |
12/22 | 1,277 | 1,290 | 1,269 | 1,274 | -0.29% | 4,628,100 | 2兆2681億 | +4.97% | 14 | 0.73 |
12/21 | 1,287 | 1,289 | 1,276 | 1,278 | -0.6% | 3,468,300 | 2兆2746億 | +5.36% | 14.04 | 0.74 |
12/20 | 1,279 | 1,292 | 1,274 | 1,286 | +1.15% | 5,902,200 | 2兆2883億 | +6.17% | 14.13 | 0.74 |
12/19 | 1,272 | 1,279 | 1,268 | 1,271 | -0.1% | 4,623,300 | 2兆2622億 | +5.04% | 13.97 | 0.73 |
12/18 | 1,243 | 1,274 | 1,238 | 1,272 | +3.11% | 6,727,200 | 2兆2645億 | +5.24% | 13.98 | 0.73 |
12/15 | 1,228 | 1,242 | 1,219 | 1,234 | +0.41% | 7,075,200 | 2兆1963億 | +2.15% | 13.56 | 0.71 |
12/14 | 1,233 | 1,234 | 1,221 | 1,229 | -0.86% | 5,780,400 | 2兆1874億 | +1.57% | 13.51 | 0.71 |
12/13 | 1,254 | 1,256 | 1,235 | 1,240 | +0.7% | 5,521,200 | 2兆2064億 | +2.28% | 13.62 | 0.71 |
12/12 | 1,221 | 1,236 | 1,216 | 1,231 | +0.82% | 3,404,400 | 2兆1910億 | +1.48% | 13.53 | 0.71 |
12/11 | 1,213 | 1,226 | 1,203 | 1,221 | +2.03% | 4,705,500 | 2兆1732億 | +0.49% | 13.42 | 0.7 |
12/08 | 1,175 | 1,202 | 1,175 | 1,197 | +0.5% | 6,176,400 | 2兆1299億 | -1.67% | 13.15 | 0.69 |
12/07 | 1,185 | 1,195 | 1,184 | 1,191 | +0.73% | 4,543,200 | 2兆1192億 | -2.4% | 13.08 | 0.69 |
12/06 | 1,205 | 1,205 | 1,181 | 1,182 | -2.88% | 7,938,300 | 2兆1038億 | -3.43% | 12.99 | 0.68 |
12/05 | 1,218 | 1,225 | 1,210 | 1,217 | +0.11% | 3,580,500 | 2兆1661億 | -0.9% | 13.37 | 0.7 |
12/04 | 1,232 | 1,232 | 1,214 | 1,216 | -0.76% | 6,075,900 | 2兆1637億 | -1.25% | 13.36 | 0.7 |
12/01 | 1,232 | 1,247 | 1,218 | 1,225 | +0.55% | 9,470,100 | 2兆1803億 | -0.73% | 13.46 | 0.71 |
11/30 | 1,193 | 1,231 | 1,188 | 1,218 | +2.15% | 11,779,500 | 2兆1684億 | -1.43% | 13.39 | 0.7 |
11/29 | 1,163 | 1,197 | 1,163 | 1,193 | +3.71% | 7,905,900 | 2兆1227億 | -3.66% | 13.11 | 0.69 |
11/28 | 1,155 | 1,159 | 1,142 | 1,150 | -0.78% | 5,768,400 | 2兆468億 | -7.33% | 12.64 | 0.66 |
11/27 | 1,156 | 1,169 | 1,155 | 1,159 | +0.55% | 5,630,700 | 2兆628億 | -6.98% | 12.74 | 0.67 |
11/24 | 1,150 | 1,156 | 1,144 | 1,153 | +0.09% | 5,481,000 | 2兆516億 | -7.71% | 12.67 | 0.66 |
11/22 | 1,158 | 1,165 | 1,151 | 1,152 | -0.89% | 9,587,700 | 2兆498億 | -8.01% | 12.66 | 0.66 |
11/21 | 1,171 | 1,174 | 1,159 | 1,162 | -0.4% | 8,549,100 | 2兆682億 | -7.41% | 12.77 | 0.67 |
11/20 | 1,181 | 1,192 | 1,156 | 1,167 | -5.51% | 12,036,000 | 2兆765億 | -7.11% | 12.82 | 0.67 |
11/17 | 1,245 | 1,257 | 1,221 | 1,235 | -0.48% | 6,495,300 | 2兆1975億 | -1.85% | 13.57 | 0.71 |
11/16 | 1,230 | 1,246 | 1,224 | 1,241 | +0.57% | 4,929,300 | 2兆2082億 | -1.22% | 13.63 | 0.71 |
11/15 | 1,244 | 1,248 | 1,227 | 1,234 | -1.36% | 4,133,700 | 2兆1957億 | -1.7% | 13.56 | 0.71 |
11/14 | 1,248 | 1,257 | 1,246 | 1,251 | +0.13% | 3,187,800 | 2兆2260億 | -0.19% | 13.74 | 0.72 |
11/13 | 1,255 | 1,259 | 1,248 | 1,249 | -1% | 3,899,400 | 2兆2230億 | -0.24% | 13.73 | 0.72 |
11/10 | 1,263 | 1,275 | 1,255 | 1,262 | -1.64% | 3,815,400 | 2兆2456億 | +0.85% | 13.86 | 0.73 |
11/09 | 1,273 | 1,308 | 1,268 | 1,283 | +0.84% | 5,865,300 | 2兆2829億 | +2.61% | 14.1 | 0.74 |
11/08 | 1,271 | 1,272 | 1,261 | 1,272 | -0.57% | 3,570,000 | 2兆2640億 | +1.92% | 13.98 | 0.73 |
11/07 | 1,272 | 1,282 | 1,264 | 1,279 | +0.34% | 3,481,500 | 2兆2770億 | +2.76% | 14.06 | 0.74 |
11/06 | 1,279 | 1,286 | 1,268 | 1,275 | +0.53% | 4,379,700 | 2兆2693億 | +2.66% | 14.01 | 0.73 |
11/02 | 1,273 | 1,275 | 1,263 | 1,268 | -0.76% | 5,646,300 | 2兆2574億 | +2.28% | 13.94 | 0.73 |
11/01 | 1,282 | 1,284 | 1,272 | 1,278 | -0.03% | 5,849,100 | 2兆2746億 | +3.31% | 14.04 | 0.74 |
10/31 | 1,272 | 1,287 | 1,267 | 1,278 | -0.54% | 5,048,400 | 2兆2752億 | +3.51% | 14.05 | 0.74 |
10/30 | 1,284 | 1,293 | 1,282 | 1,285 | -0.64% | 8,614,800 | 2兆2877億 | +4.24% | 14.12 | 0.74 |
10/27 | 1,307 | 1,308 | 1,289 | 1,294 | +0.23% | 4,899,600 | 2兆3025億 | +5.09% | 14.22 | 0.74 |
10/26 | 1,279 | 1,292 | 1,276 | 1,291 | +0.94% | 4,449,900 | 2兆2972億 | +5.1% | 14.18 | 0.74 |
10/25 | 1,281 | 1,291 | 1,274 | 1,279 | +0.52% | 4,955,100 | 2兆2758億 | +4.3% | 14.05 | 0.74 |
10/24 | 1,266 | 1,272 | 1,260 | 1,272 | +0.63% | 3,715,500 | 2兆2640億 | +4.01% | 13.98 | 0.73 |
10/23 | 1,267 | 1,270 | 1,258 | 1,264 | +0.34% | 3,771,000 | 2兆2497億 | +3.61% | 13.89 | 0.73 |
10/20 | 1,244 | 1,262 | 1,242 | 1,260 | +1.31% | 5,370,900 | 2兆2420億 | +3.51% | 13.84 | 0.73 |
10/19 | 1,239 | 1,244 | 1,231 | 1,243 | +1% | 4,459,500 | 2兆2129億 | +2.33% | 13.66 | 0.72 |
10/18 | 1,235 | 1,246 | 1,226 | 1,231 | +1.26% | 5,187,900 | 2兆1910億 | +1.48% | 13.53 | 0.71 |
10/17 | 1,212 | 1,220 | 1,212 | 1,216 | +0.75% | 4,017,000 | 2兆1637億 | +0.47% | 13.36 | 0.7 |
10/16 | 1,202 | 1,219 | 1,201 | 1,207 | +0.92% | 5,068,500 | 2兆1477億 | -0.11% | 13.26 | 0.69 |
10/13 | 1,188 | 1,203 | 1,186 | 1,196 | +0.03% | 6,803,400 | 2兆1281億 | -0.94% | 13.14 | 0.69 |
10/12 | 1,201 | 1,204 | 1,188 | 1,195 | -0.94% | 4,606,200 | 2兆1275億 | -0.88% | 13.14 | 0.69 |
10/11 | 1,191 | 1,208 | 1,191 | 1,207 | +1.63% | 5,761,500 | 2兆1477億 | +0.06% | 13.26 | 0.69 |
10/10 | 1,202 | 1,205 | 1,172 | 1,187 | -3.86% | 10,308,900 | 2兆1133億 | -1.55% | 13.05 | 0.68 |
10/06 | 1,226 | 1,238 | 1,223 | 1,235 | +1.59% | 4,148,100 | 2兆1981億 | +2.32% | 13.57 | 0.71 |
10/05 | 1,230 | 1,230 | 1,213 | 1,216 | -1.49% | 3,715,200 | 2兆1637億 | +0.8% | 13.36 | 0.7 |
10/04 | 1,234 | 1,240 | 1,228 | 1,234 | +0.27% | 4,771,200 | 2兆1963億 | +2.32% | 13.56 | 0.71 |
10/03 | 1,218 | 1,232 | 1,217 | 1,231 | +1.62% | 4,832,400 | 2兆1904億 | +2.13% | 13.52 | 0.71 |
10/02 | 1,212 | 1,214 | 1,207 | 1,211 | +0.28% | 3,441,600 | 2兆1554億 | +0.5% | 13.31 | 0.7 |
09/29 | 1,202 | 1,212 | 1,196 | 1,208 | +0.22% | 4,555,500 | 2兆1494億 | +0.22% | 13.93 | 0.73 |
09/28 | 1,216 | 1,219 | 1,201 | 1,205 | +0.44% | 4,057,800 | 2兆1447億 | -0.08% | 13.9 | 0.73 |
09/27 | 1,206 | 1,206 | 1,194 | 1,200 | -2.07% | 4,062,000 | 2兆1352億 | -0.69% | 13.84 | 0.72 |
09/26 | 1,234 | 1,235 | 1,222 | 1,225 | -0.49% | 4,552,200 | 2兆1803億 | +1.24% | 14.13 | 0.74 |
09/25 | 1,243 | 1,246 | 1,227 | 1,231 | -0.4% | 3,133,500 | 2兆1910億 | +1.65% | 14.2 | 0.74 |
09/22 | 1,232 | 1,238 | 1,222 | 1,236 | +0.35% | 4,905,600 | 2兆1999億 | +2.06% | 14.26 | 0.75 |
09/21 | 1,248 | 1,256 | 1,231 | 1,232 | +0.27% | 5,892,300 | 2兆1922億 | +1.62% | 14.21 | 0.74 |
09/20 | 1,214 | 1,233 | 1,214 | 1,228 | +0.96% | 5,734,200 | 2兆1862億 | +1.18% | 14.17 | 0.74 |