PBR
2025/10/07～2026/03/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 42,620 | 43,220 | 42,290 | 43,220 | +0.26% | 2,498 | - | -0.99% | - | - |
| 03/05 | 43,520 | 43,760 | 42,840 | 43,110 | +2.06% | 7,663 | - | -1.04% | - | - |
| 03/04 | 42,600 | 43,130 | 41,570 | 42,240 | -3.83% | 13,404 | - | -2.89% | - | - |
| 03/03 | 45,000 | 45,090 | 43,810 | 43,920 | -2.87% | 5,842 | - | +1.05% | - | - |
| 03/02 | 45,100 | 45,220 | 44,340 | 45,220 | -1.27% | 7,699 | - | +4.22% | - | - |
| 02/27 | 45,250 | 45,800 | 45,050 | 45,800 | +1.48% | 1,602 | - | +5.89% | - | - |
| 02/26 | 45,270 | 45,270 | 44,860 | 45,130 | +0.62% | 1,056 | - | +4.76% | - | - |
| 02/25 | 45,010 | 45,010 | 44,570 | 44,850 | +0.02% | 1,436 | - | +4.44% | - | - |
| 02/24 | 44,590 | 44,930 | 44,240 | 44,840 | +0.4% | 2,330 | - | +4.7% | - | - |
| 02/20 | 44,900 | 44,900 | 44,350 | 44,660 | -0.51% | 2,219 | - | +4.55% | - | - |
| 02/19 | 44,710 | 44,970 | 44,340 | 44,890 | +0.92% | 611 | - | +5.36% | - | - |
| 02/18 | 43,930 | 44,500 | 43,930 | 44,480 | +1.32% | 694 | - | +4.72% | - | - |
| 02/17 | 44,180 | 44,180 | 43,710 | 43,900 | -0.2% | 1,239 | - | +3.67% | - | - |
| 02/16 | 44,250 | 44,250 | 43,900 | 43,990 | -0.59% | 2,975 | - | +4.19% | - | - |
| 02/13 | 44,980 | 44,980 | 44,140 | 44,250 | -1.64% | 2,578 | - | +5.15% | - | - |
| 02/12 | 44,410 | 45,040 | 44,410 | 44,990 | +1.12% | 2,276 | - | +7.27% | - | - |
| 02/10 | 44,030 | 44,490 | 44,030 | 44,490 | +1.76% | 1,525 | - | +6.54% | - | - |
| 02/09 | 44,430 | 44,500 | 43,510 | 43,720 | +1.6% | 5,069 | - | +5.15% | - | - |
| 02/06 | 42,760 | 43,300 | 42,450 | 43,030 | +0.75% | 1,215 | - | +3.89% | - | - |
| 02/05 | 43,100 | 43,100 | 42,580 | 42,710 | +0.23% | 1,730 | - | +3.44% | - | - |
| 02/04 | 41,860 | 42,620 | 41,860 | 42,610 | +1.57% | 936 | - | +3.5% | - | - |
| 02/03 | 41,430 | 42,040 | 41,300 | 41,950 | +2.29% | 2,507 | - | +2.18% | - | - |
| 02/02 | 41,660 | 41,770 | 41,010 | 41,010 | -0.68% | 1,935 | - | +0.11% | - | - |
| 01/30 | 41,250 | 41,330 | 40,980 | 41,290 | +0.58% | 1,951 | - | +0.9% | - | - |
| 01/29 | 40,740 | 41,100 | 40,290 | 41,050 | +0.34% | 3,015 | - | +0.48% | - | - |
| 01/28 | 41,500 | 41,500 | 40,870 | 40,910 | -1.42% | 3,980 | - | +0.27% | - | - |
| 01/27 | 41,270 | 41,520 | 40,980 | 41,500 | +0.27% | 3,056 | - | +1.88% | - | - |
| 01/26 | 41,660 | 41,660 | 41,330 | 41,390 | -1.48% | 1,847 | - | +1.86% | - | - |
| 01/23 | 42,090 | 42,100 | 41,850 | 42,010 | +0.29% | 1,102 | - | +3.54% | - | - |
| 01/22 | 41,470 | 41,920 | 41,470 | 41,890 | +1.09% | 3,466 | - | +3.49% | - | - |
| 01/21 | 41,100 | 41,440 | 40,970 | 41,440 | -0.69% | 2,468 | - | +2.63% | - | - |
| 01/20 | 42,040 | 42,040 | 41,480 | 41,730 | -0.55% | 1,897 | - | +3.62% | - | - |
| 01/19 | 42,030 | 42,030 | 41,480 | 41,960 | -0.17% | 2,782 | - | +4.48% | - | - |
| 01/16 | 41,950 | 42,030 | 41,570 | 42,030 | +0.31% | 3,842 | - | +4.99% | - | - |
| 01/15 | 41,740 | 41,900 | 41,490 | 41,900 | +0.6% | 1,312 | - | +5.02% | - | - |
| 01/14 | 41,250 | 41,650 | 41,250 | 41,650 | +1.04% | 1,892 | - | +4.77% | - | - |
| 01/13 | 41,480 | 41,500 | 41,080 | 41,220 | +1.08% | 2,839 | - | +4.03% | - | - |
| 01/09 | 40,890 | 40,920 | 40,580 | 40,780 | +0.49% | 2,314 | - | +3.26% | - | - |
| 01/08 | 40,670 | 40,670 | 40,410 | 40,580 | -0.22% | 2,129 | - | +3.03% | - | - |
| 01/07 | 40,400 | 40,700 | 40,240 | 40,670 | +0.49% | 772 | - | +3.51% | - | - |
| 01/06 | 40,200 | 40,540 | 40,140 | 40,470 | +1.35% | 2,399 | - | +3.23% | - | - |
| 01/05 | 39,910 | 40,100 | 39,830 | 39,930 | +0.5% | 3,269 | - | +2.13% | - | - |
| 2025 | ||||||||||
| 12/30 | 39,990 | 39,990 | 39,730 | 39,730 | -0.25% | 479 | - | +1.84% | - | - |
| 12/29 | 39,960 | 39,960 | 39,750 | 39,830 | +0.43% | 1,605 | - | +2.35% | - | - |
| 12/26 | 40,090 | 40,090 | 39,660 | 39,660 | -0.35% | 1,375 | - | +2.21% | - | - |
| 12/25 | 39,970 | 39,970 | 39,650 | 39,800 | +0.33% | 1,861 | - | +2.91% | - | - |
| 12/24 | 40,000 | 40,000 | 39,580 | 39,670 | -0.58% | 3,056 | - | +2.92% | - | - |
| 12/23 | 39,870 | 39,900 | 39,640 | 39,900 | +0.61% | 630 | - | +3.86% | - | - |
| 12/22 | 39,940 | 39,940 | 39,540 | 39,660 | +0.03% | 3,037 | - | +3.58% | - | - |
| 12/19 | 39,420 | 39,780 | 39,300 | 39,650 | +0.89% | 1,332 | - | +3.87% | - | - |
| 12/18 | 39,350 | 39,350 | 39,020 | 39,300 | +0.67% | 1,968 | - | +3.26% | - | - |
| 12/17 | 39,250 | 39,280 | 38,920 | 39,040 | -1.91% | 1,093 | - | +2.89% | - | - |
| 12/16 | 39,830 | 39,830 | 39,230 | 39,800 | +0.3% | 668 | - | +5.2% | - | - |
| 12/15 | 39,630 | 39,680 | 39,260 | 39,680 | +0.66% | 1,835 | - | +5.26% | - | - |
| 12/12 | 38,710 | 39,420 | 38,710 | 39,420 | +1.78% | 935 | - | +4.98% | - | - |
| 12/11 | 39,380 | 39,380 | 38,640 | 38,730 | -0.69% | 1,365 | - | +3.51% | - | - |
| 12/10 | 39,000 | 39,050 | 38,870 | 39,000 | +0.78% | 283 | - | +4.57% | - | - |
| 12/09 | 38,860 | 38,860 | 38,570 | 38,700 | +0.03% | 1,396 | - | +4.11% | - | - |
| 12/08 | 38,460 | 38,750 | 38,440 | 38,690 | +1.04% | 2,087 | - | +4.41% | - | - |
| 12/05 | 38,430 | 38,500 | 38,160 | 38,290 | -0.26% | 555 | - | +3.61% | - | - |
| 12/04 | 38,050 | 38,490 | 38,050 | 38,390 | +1.08% | 1,339 | - | +4.12% | - | - |
| 12/03 | 38,020 | 38,040 | 37,810 | 37,980 | -0.18% | 1,914 | - | +3.26% | - | - |
| 12/02 | 38,090 | 38,130 | 37,860 | 38,050 | -0.34% | 2,719 | - | +3.57% | - | - |
| 12/01 | 38,760 | 38,760 | 38,040 | 38,180 | -1.04% | 2,203 | - | +4.1% | - | - |
| 11/28 | 38,200 | 38,590 | 38,160 | 38,580 | +2.14% | 457 | - | +5.39% | - | - |
| 11/27 | 38,200 | 38,310 | 37,770 | 37,770 | -0.05% | 370 | - | +3.44% | - | - |
| 11/26 | 37,400 | 37,960 | 37,400 | 37,790 | +1.31% | 5,087 | - | +3.72% | - | - |
| 11/25 | 37,050 | 37,400 | 37,050 | 37,300 | +0.81% | 4,016 | - | +2.58% | - | - |
| 11/21 | 36,490 | 37,130 | 36,470 | 37,000 | +1.26% | 2,805 | - | +1.97% | - | - |
| 11/20 | 36,690 | 36,780 | 36,540 | 36,540 | +0.08% | 1,079 | - | +0.88% | - | - |
| 11/19 | 36,540 | 36,540 | 36,100 | 36,510 | +0.16% | 2,524 | - | +0.93% | - | - |
| 11/18 | 36,830 | 36,830 | 36,180 | 36,450 | -0.87% | 1,059 | - | +0.93% | - | - |
| 11/17 | 36,800 | 36,940 | 36,630 | 36,770 | +0.05% | 2,493 | - | +1.96% | - | - |
| 11/14 | 36,950 | 37,000 | 36,610 | 36,750 | -0.11% | 1,510 | - | +1.99% | - | - |
| 11/13 | 36,640 | 36,920 | 36,640 | 36,790 | +1.13% | 1,253 | - | +2.22% | - | - |
| 11/12 | 36,380 | 36,700 | 36,380 | 36,380 | +0.17% | 888 | - | +1.2% | - | - |
| 11/11 | 36,660 | 36,660 | 36,080 | 36,320 | -0.14% | 1,693 | - | +1.01% | - | - |
| 11/10 | 36,380 | 36,430 | 36,190 | 36,370 | +1% | 1,483 | - | +1.22% | - | - |
| 11/07 | 35,720 | 36,060 | 35,720 | 36,010 | -0.22% | 1,464 | - | +0.31% | - | - |
| 11/06 | 36,100 | 36,220 | 35,920 | 36,090 | +1.18% | 734 | - | +0.57% | - | - |
| 11/05 | 35,900 | 35,970 | 35,090 | 35,670 | -0.75% | 3,787 | - | -0.63% | - | - |
| 11/04 | 35,860 | 36,140 | 35,620 | 35,940 | +0.45% | 1,468 | - | +0.04% | - | - |
| 10/31 | 36,710 | 36,710 | 35,570 | 35,780 | -1.16% | 7,496 | - | -0.46% | - | - |
| 10/30 | 36,050 | 36,200 | 35,530 | 36,200 | 0% | 982 | - | +0.67% | - | - |
| 10/29 | 36,270 | 36,270 | 35,550 | 36,200 | +0.36% | 2,364 | - | +0.68% | - | - |
| 10/28 | 36,800 | 36,800 | 36,060 | 36,070 | -2.51% | 1,597 | - | +0.32% | - | - |
| 10/27 | 36,970 | 37,000 | 36,730 | 37,000 | +1.43% | 2,589 | - | +2.91% | - | - |
| 10/24 | 36,510 | 36,560 | 36,380 | 36,480 | +0.11% | 1,723 | - | +1.55% | - | - |
| 10/23 | 36,230 | 36,540 | 36,090 | 36,440 | +0.52% | 1,649 | - | +1.48% | - | - |
| 10/22 | 35,690 | 36,310 | 35,690 | 36,250 | +1.23% | 1,792 | - | +0.94% | - | - |
| 10/21 | 36,140 | 36,140 | 35,800 | 35,810 | -0.33% | 3,163 | - | -0.32% | - | - |
| 10/20 | 35,910 | 35,930 | 35,600 | 35,930 | +1.64% | 2,061 | - | -0.06% | - | - |
| 10/17 | 35,430 | 35,430 | 35,240 | 35,350 | -0.2% | 2,286 | - | -1.72% | - | - |
| 10/16 | 35,590 | 35,620 | 35,350 | 35,420 | +0.11% | 508 | - | -1.64% | - | - |
| 10/15 | 35,200 | 35,380 | 35,030 | 35,380 | +1.14% | 1,003 | - | -1.86% | - | - |
| 10/14 | 34,550 | 35,120 | 34,520 | 34,980 | -0.68% | 3,223 | - | -3.05% | - | - |
| 10/10 | 35,700 | 35,700 | 35,140 | 35,220 | -2.11% | 2,790 | - | -2.47% | - | - |
| 10/09 | 35,800 | 35,980 | 35,710 | 35,980 | +0.7% | 7,840 | - | -0.44% | - | - |
| 10/08 | 36,000 | 36,080 | 35,730 | 35,730 | -0.08% | 2,458 | - | -1.12% | - | - |
| 10/07 | 36,030 | 36,030 | 35,730 | 35,760 | -2.11% | 2,174 | - | -1.03% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2017年 10月期 | 19,850 10/18 | 18,700 10/13 | 230 10/18 |
| 2018年 4月期 | 22,510 1/10 | 18,360 10/26 | 837 8/2 |
| 2019年 4月期 | 19,950 11/5 | 15,420 8/26 | 3,844 10/2 |
| 2020年 4月期 | 19,000 12/18 | 12,850 3/17 | 4,131 11/26 |
| 2021年 4月期 | 21,080 3/22 | 15,760 11/2 | 3,895 3/19 |
| 2022年 4月期 | 20,895 9/22 | 17,815 12/2 | 4,545 10/27 |
| 2023年 4月期 | 28,315 9/19 | 19,870 11/4 | 21,355 10/10 |
| 2024年 4月期 | 32,580 7/25 | 25,600 11/8 | 8,089 1/17 |
| 2025年 4月期 | 37,000 10/27 10/6 | 27,945 4/9 | 12,967 9/26 |
| 最新 | 43,220 2026/3/6 | 2,498 | |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
