PBR
2024/09/09~2025/02/06
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 |
---|---|---|---|---|---|---|---|---|---|---|
2025 | ||||||||||
02/06 | 2,466 | 2,469 | 2,449 | 2,456 | -0.61% | 39,875 | - | +0.37% | - | - |
02/05 | 2,463 | 2,480 | 2,454 | 2,471 | -0.04% | 32,023 | - | +1.02% | - | - |
02/04 | 2,443 | 2,486 | 2,441 | 2,472 | -0.76% | 36,328 | - | +1.06% | - | - |
02/03 | 2,491 | 2,498 | 2,474 | 2,491 | +2.81% | 130,247 | - | +1.84% | - | - |
01/31 | 2,423 | 2,434 | 2,420 | 2,423 | -0.37% | 20,676 | - | -0.9% | - | - |
01/30 | 2,445 | 2,449 | 2,426 | 2,432 | -0.16% | 23,929 | - | -0.61% | - | - |
01/29 | 2,441 | 2,453 | 2,435 | 2,436 | -0.98% | 32,056 | - | -0.53% | - | - |
01/28 | 2,454 | 2,470 | 2,441 | 2,460 | +1.44% | 57,095 | - | +0.41% | - | - |
01/27 | 2,390 | 2,431 | 2,386 | 2,425 | +0.79% | 70,957 | - | -1.02% | - | - |
01/24 | 2,403 | 2,412 | 2,386 | 2,406 | 0% | 165,445 | - | -1.84% | - | - |
01/23 | 2,413 | 2,421 | 2,401 | 2,406 | -0.87% | 57,519 | - | -1.88% | - | - |
01/22 | 2,441 | 2,441 | 2,421 | 2,427 | -1.58% | 34,167 | - | -1.06% | - | - |
01/21 | 2,454 | 2,482 | 2,450 | 2,466 | -0.16% | 36,763 | - | +0.49% | - | - |
01/20 | 2,481 | 2,483 | 2,462 | 2,470 | -1.2% | 45,721 | - | +0.69% | - | - |
01/17 | 2,501 | 2,526 | 2,499 | 2,500 | +0.4% | 58,448 | - | +1.92% | - | - |
01/16 | 2,480 | 2,501 | 2,470 | 2,490 | -0.32% | 42,152 | - | +1.59% | - | - |
01/15 | 2,478 | 2,509 | 2,478 | 2,498 | -0.16% | 51,820 | - | +1.96% | - | - |
01/14 | 2,468 | 2,509 | 2,464 | 2,502 | +1.91% | 74,002 | - | +2.21% | - | - |
01/10 | 2,451 | 2,457 | 2,441 | 2,455 | +1.11% | 54,710 | - | +0.37% | - | - |
01/09 | 2,414 | 2,443 | 2,411 | 2,428 | +0.91% | 74,735 | - | -0.86% | - | - |
01/08 | 2,415 | 2,423 | 2,400 | 2,406 | +0.12% | 88,906 | - | -1.92% | - | - |
01/07 | 2,426 | 2,427 | 2,387 | 2,403 | -1.92% | 77,495 | - | -2.2% | - | - |
01/06 | 2,414 | 2,454 | 2,408 | 2,450 | +1.7% | 42,647 | - | -0.49% | - | - |
2024 | ||||||||||
12/30 | 2,390 | 2,414 | 2,390 | 2,409 | +0.75% | 38,641 | - | -2.23% | - | - |
12/27 | 2,426 | 2,427 | 2,382 | 2,391 | -1.97% | 439,648 | - | -3.12% | - | - |
12/26 | 2,464 | 2,464 | 2,433 | 2,439 | -1.05% | 18,877 | - | -1.37% | - | - |
12/25 | 2,457 | 2,475 | 2,457 | 2,465 | 0% | 25,382 | - | -0.48% | - | - |
12/24 | 2,455 | 2,470 | 2,455 | 2,465 | +0.16% | 11,366 | - | -0.56% | - | - |
12/23 | 2,466 | 2,481 | 2,458 | 2,461 | -1.16% | 34,918 | - | -0.81% | - | - |
12/20 | 2,472 | 2,490 | 2,470 | 2,490 | +0.2% | 56,295 | - | +0.28% | - | - |
12/19 | 2,512 | 2,513 | 2,478 | 2,485 | +0.93% | 84,694 | - | +0.04% | - | - |
12/18 | 2,459 | 2,463 | 2,447 | 2,462 | +0.49% | 72,413 | - | -0.93% | - | - |
12/17 | 2,436 | 2,450 | 2,423 | 2,450 | +0.16% | 21,069 | - | -1.45% | - | - |
12/16 | 2,437 | 2,447 | 2,433 | 2,446 | +0.2% | 19,826 | - | -1.61% | - | - |
12/13 | 2,432 | 2,455 | 2,432 | 2,441 | +0.91% | 41,982 | - | -1.81% | - | - |
12/12 | 2,417 | 2,421 | 2,405 | 2,419 | -1.27% | 531,785 | - | -2.7% | - | - |
12/11 | 2,450 | 2,464 | 2,448 | 2,450 | +0.04% | 13,000 | - | -1.53% | - | - |
12/10 | 2,450 | 2,461 | 2,444 | 2,449 | -0.53% | 47,205 | - | -1.57% | - | - |
12/09 | 2,453 | 2,474 | 2,452 | 2,462 | -0.2% | 136,010 | - | -1.12% | - | - |
12/06 | 2,451 | 2,476 | 2,445 | 2,467 | +0.78% | 23,147 | - | -1.04% | - | - |
12/05 | 2,432 | 2,452 | 2,432 | 2,448 | -0.45% | 29,905 | - | -1.84% | - | - |
12/04 | 2,455 | 2,471 | 2,448 | 2,459 | -0.08% | 41,385 | - | -1.4% | - | - |
12/03 | 2,491 | 2,491 | 2,446 | 2,461 | -1.91% | 91,254 | - | -1.4% | - | - |
12/02 | 2,528 | 2,543 | 2,503 | 2,509 | -0.71% | 40,807 | - | +0.48% | - | - |
11/29 | 2,527 | 2,539 | 2,524 | 2,527 | +0.52% | 34,525 | - | +1.12% | - | - |
11/28 | 2,549 | 2,553 | 2,508 | 2,514 | -0.67% | 103,091 | - | +0.56% | - | - |
11/27 | 2,523 | 2,540 | 2,518 | 2,531 | +0.8% | 35,808 | - | +1.2% | - | - |
11/26 | 2,504 | 2,537 | 2,504 | 2,511 | +0.88% | 200,373 | - | +0.4% | - | - |
11/25 | 2,492 | 2,496 | 2,470 | 2,489 | -1.19% | 32,473 | - | -0.44% | - | - |
11/22 | 2,530 | 2,535 | 2,513 | 2,519 | -0.79% | 40,357 | - | +0.8% | - | - |
11/21 | 2,522 | 2,544 | 2,517 | 2,539 | +0.79% | 171,449 | - | +1.64% | - | - |
11/20 | 2,511 | 2,526 | 2,506 | 2,519 | +0.24% | 19,195 | - | +0.92% | - | - |
11/19 | 2,517 | 2,524 | 2,504 | 2,513 | -0.48% | 45,771 | - | +0.84% | - | - |
11/18 | 2,526 | 2,532 | 2,505 | 2,525 | +1.12% | 269,990 | - | +1.41% | - | - |
11/15 | 2,494 | 2,497 | 2,469 | 2,497 | -0.44% | 40,541 | - | +0.4% | - | - |
11/14 | 2,480 | 2,508 | 2,471 | 2,508 | +0.6% | 92,129 | - | +0.88% | - | - |
11/13 | 2,456 | 2,501 | 2,456 | 2,493 | +1.59% | 121,594 | - | +0.32% | - | - |
11/12 | 2,434 | 2,469 | 2,424 | 2,454 | +0.29% | 30,632 | - | -1.21% | - | - |
11/11 | 2,455 | 2,457 | 2,442 | 2,447 | -0.04% | 78,929 | - | -1.61% | - | - |
11/08 | 2,425 | 2,453 | 2,421 | 2,448 | -0.24% | 63,190 | - | -1.65% | - | - |
11/07 | 2,427 | 2,476 | 2,420 | 2,454 | +0.29% | 68,469 | - | -1.6% | - | - |
11/06 | 2,494 | 2,497 | 2,436 | 2,447 | -2.55% | 296,121 | - | -2% | - | - |
11/05 | 2,535 | 2,535 | 2,504 | 2,511 | -1.18% | 11,613 | - | +0.36% | - | - |
11/01 | 2,537 | 2,549 | 2,519 | 2,541 | +2.54% | 125,168 | - | +1.68% | - | - |
10/31 | 2,473 | 2,493 | 2,468 | 2,478 | +0.57% | 110,552 | - | -0.84% | - | - |
10/30 | 2,475 | 2,475 | 2,457 | 2,464 | -1.08% | 34,701 | - | -1.6% | - | - |
10/29 | 2,512 | 2,521 | 2,490 | 2,491 | -0.64% | 70,931 | - | -0.72% | - | - |
10/28 | 2,565 | 2,567 | 2,500 | 2,507 | -1.96% | 283,981 | - | -0.24% | - | - |
10/25 | 2,550 | 2,568 | 2,546 | 2,557 | +0.79% | 49,223 | - | +1.51% | - | - |
10/24 | 2,565 | 2,569 | 2,528 | 2,537 | -0.24% | 134,015 | - | +0.48% | - | - |
10/23 | 2,524 | 2,550 | 2,516 | 2,543 | +0.75% | 290,456 | - | +0.43% | - | - |
10/22 | 2,488 | 2,537 | 2,486 | 2,524 | +1.61% | 278,397 | - | -0.55% | - | - |
10/21 | 2,487 | 2,499 | 2,477 | 2,484 | -0.12% | 58,189 | - | -2.36% | - | - |
10/18 | 2,479 | 2,491 | 2,474 | 2,487 | -0.12% | 67,719 | - | -2.7% | - | - |
10/17 | 2,467 | 2,490 | 2,465 | 2,490 | +0.73% | 65,901 | - | -2.92% | - | - |
10/16 | 2,491 | 2,491 | 2,467 | 2,472 | +1.85% | 46,626 | - | -4% | - | - |
10/15 | 2,419 | 2,428 | 2,408 | 2,427 | -1.02% | 266,733 | - | -6.08% | - | - |
10/11 | 2,454 | 2,461 | 2,445 | 2,452 | -0.37% | 38,495 | - | -5.51% | - | - |
10/10 | 2,446 | 2,468 | 2,446 | 2,461 | -0.36% | 27,031 | - | -5.46% | - | - |
10/09 | 2,464 | 2,479 | 2,459 | 2,470 | -0.92% | 63,379 | - | -5.26% | - | - |
10/08 | 2,492 | 2,500 | 2,482 | 2,493 | +1.18% | 192,409 | - | -4.48% | - | - |
10/07 | 2,455 | 2,467 | 2,453 | 2,464 | -1.99% | 268,930 | - | -5.7% | - | - |
10/04 | 2,520 | 2,522 | 2,507 | 2,514 | -0.24% | 48,385 | - | -3.97% | - | - |
10/03 | 2,493 | 2,522 | 2,489 | 2,520 | -1.98% | 180,968 | - | -3.82% | - | - |
10/02 | 2,564 | 2,580 | 2,546 | 2,571 | +2.15% | 70,208 | - | -1.98% | - | - |
10/01 | 2,540 | 2,540 | 2,512 | 2,517 | -2.06% | 109,139 | - | -4.08% | - | - |
09/30 | 2,567 | 2,574 | 2,536 | 2,570 | +4.94% | 91,289 | - | -2.13% | - | - |
09/27 | 2,496 | 2,509 | 2,449 | 2,449 | -3.28% | 132,137 | - | -6.78% | - | - |
09/26 | 2,563 | 2,563 | 2,529 | 2,532 | -2.43% | 252,619 | - | -3.84% | - | - |
09/25 | 2,592 | 2,596 | 2,581 | 2,595 | +0.15% | 22,602 | - | -1.56% | - | - |
09/24 | 2,569 | 2,593 | 2,559 | 2,591 | -0.58% | 254,450 | - | -1.78% | - | - |
09/20 | 2,599 | 2,612 | 2,590 | 2,606 | -1.62% | 55,713 | - | -1.21% | - | - |
09/19 | 2,643 | 2,662 | 2,631 | 2,649 | -2.21% | 158,513 | - | +0.26% | - | - |
09/18 | 2,690 | 2,726 | 2,686 | 2,709 | -0.4% | 119,164 | - | +2.42% | - | - |
09/17 | 2,692 | 2,748 | 2,690 | 2,720 | +0.97% | 170,960 | - | +2.76% | - | - |
09/13 | 2,676 | 2,704 | 2,671 | 2,694 | +0.75% | 120,741 | - | +1.62% | - | - |
09/12 | 2,689 | 2,702 | 2,670 | 2,674 | -3.43% | 207,792 | - | +0.6% | - | - |
09/11 | 2,740 | 2,796 | 2,735 | 2,769 | +1.58% | 259,999 | - | +3.94% | - | - |
09/10 | 2,714 | 2,739 | 2,697 | 2,726 | +0.04% | 317,712 | - | +2.14% | - | - |
09/09 | 2,789 | 2,795 | 2,721 | 2,725 | +0.66% | 427,012 | - | +1.34% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2016年 1月期 | 11,780 1/21 | 9,480 8/11 | 40,789 12/18 |
2017年 1月期 | 13,600 6/24 | 8,690 1/5 | 28,063 7/29 |
2018年 1月期 | 9,210 4/17 | 6,730 1/23 | 34,254 3/21 |
2019年 1月期 | 8,050 12/26 | 6,360 10/2 | 21,435 12/7 |
2020年 1月期 | 7,440 2/8 | 5,950 1/20 1/17 | 221,833 6/3 |
2021年 1月期 | 8,610 3/19 | 4,465 1/14 | 222,436 9/24 |
2022年 1月期 | 4,670 2/1 | 4,040 9/14 | 508,274 9/24 |
2023年 1月期 | 4,865 3/9 | 3,965 8/17 | 437,509 2/9 |
最新 | 2,456 2025/2/6 | 39,875 |