PBR
2024/08/14～2025/01/10
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 |
| 01/10 | 4,330 | 4,535 | 4,330 | 4,500 | +3.21% | 157,000 | 587億8980万 | +22.48% | 5.84 | 0.77 |
| 01/09 | 4,310 | 4,570 | 4,265 | 4,360 | -0.11% | 216,100 | 569億6078万 | +20.04% | 5.66 | 0.75 |
| 01/08 | 4,750 | 4,750 | 4,340 | 4,365 | -7.62% | 362,700 | 570億2610万 | +21.45% | 5.66 | 0.75 |
| 01/07 | 4,345 | 4,775 | 4,270 | 4,725 | +8.87% | 469,800 | 617億2929万 | +32.84% | 6.13 | 0.81 |
| 01/06 | 4,085 | 4,370 | 4,070 | 4,340 | +6.9% | 384,900 | 566億9949万 | +23.79% | 5.63 | 0.75 |
| 2024 |
| 12/30 | 3,860 | 4,080 | 3,810 | 4,060 | +4.37% | 240,200 | 530億4146万 | +16.94% | 5.42 | 0.76 |
| 12/27 | 3,745 | 3,940 | 3,720 | 3,890 | +5.14% | 318,500 | 508億2051万 | +12.59% | 5.2 | 0.73 |
| 12/26 | 3,555 | 3,715 | 3,555 | 3,700 | +3.64% | 180,600 | 483億3828万 | +7.4% | 4.94 | 0.69 |
| 12/25 | 3,595 | 3,600 | 3,495 | 3,570 | -0.14% | 108,600 | 466億3990万 | +3.87% | 4.77 | 0.67 |
| 12/24 | 3,400 | 3,600 | 3,360 | 3,575 | +5.93% | 183,100 | 467億523万 | +4.02% | 4.77 | 0.67 |
| 12/23 | 3,345 | 3,385 | 3,305 | 3,375 | +2.9% | 78,100 | 440億9235万 | -1.86% | 4.51 | 0.63 |
| 12/20 | 3,270 | 3,320 | 3,255 | 3,280 | +1.86% | 86,300 | 428億5123万 | -4.98% | 4.38 | 0.61 |
| 12/19 | 3,170 | 3,240 | 3,155 | 3,220 | -1.53% | 59,300 | 420億6736万 | -7.23% | 4.3 | 0.6 |
| 12/18 | 3,305 | 3,320 | 3,260 | 3,270 | -0.76% | 59,200 | 427億2058万 | -6.3% | 4.37 | 0.61 |
| 12/17 | 3,305 | 3,340 | 3,275 | 3,295 | -0.3% | 64,700 | 430億4719万 | -6.05% | 4.4 | 0.61 |
| 12/16 | 3,430 | 3,430 | 3,305 | 3,305 | -3.92% | 97,800 | 431億7784万 | -6.24% | 4.41 | 0.62 |
| 12/13 | 3,435 | 3,485 | 3,425 | 3,440 | -0.86% | 55,300 | 449億4153万 | -2.96% | 4.59 | 0.64 |
| 12/12 | 3,505 | 3,550 | 3,440 | 3,470 | -0.43% | 86,900 | 453億3346万 | -2.96% | 4.63 | 0.65 |
| 12/11 | 3,480 | 3,515 | 3,420 | 3,485 | 0% | 89,700 | 455億2943万 | -3.38% | 4.65 | 0.65 |
| 12/10 | 3,555 | 3,595 | 3,485 | 3,485 | -0.57% | 147,900 | 455億2943万 | -4.13% | 4.65 | 0.65 |
| 12/09 | 3,500 | 3,530 | 3,450 | 3,505 | +1.59% | 103,100 | 457億9072万 | -4.26% | 4.68 | 0.65 |
| 12/06 | 3,385 | 3,475 | 3,380 | 3,450 | +2.22% | 102,600 | 450億7218万 | -6.48% | 4.61 | 0.64 |
| 12/05 | 3,410 | 3,415 | 3,340 | 3,375 | +0.15% | 55,300 | 440億9235万 | -9.44% | 4.51 | 0.63 |
| 12/04 | 3,420 | 3,450 | 3,345 | 3,370 | -2.18% | 94,500 | 440億2702万 | -10.49% | 4.5 | 0.63 |
| 12/03 | 3,470 | 3,515 | 3,395 | 3,445 | +0.29% | 115,900 | 450億685万 | -9.44% | 4.6 | 0.64 |
| 12/02 | 3,440 | 3,450 | 3,405 | 3,435 | +0.59% | 39,200 | 448億7621万 | -10.57% | 4.59 | 0.64 |
| 11/29 | 3,485 | 3,490 | 3,405 | 3,415 | -1.16% | 56,800 | 446億1492万 | -11.98% | 4.56 | 0.64 |
| 11/28 | 3,395 | 3,475 | 3,380 | 3,455 | +0.44% | 62,900 | 451億3750万 | -11.93% | 4.61 | 0.64 |
| 11/27 | 3,500 | 3,500 | 3,415 | 3,440 | -1.71% | 83,100 | 449億4153万 | -13.22% | 4.59 | 0.64 |
| 11/26 | 3,625 | 3,645 | 3,465 | 3,500 | -3.31% | 97,100 | 457億2540万 | -12.65% | 4.67 | 0.65 |
| 11/25 | 3,660 | 3,675 | 3,595 | 3,620 | -0.41% | 94,300 | 472億9312万 | -10.62% | 4.83 | 0.67 |
| 11/22 | 3,510 | 3,650 | 3,510 | 3,635 | +3.41% | 128,600 | 474億8909万 | -11.15% | 4.85 | 0.68 |
| 11/21 | 3,530 | 3,580 | 3,480 | 3,515 | -1.4% | 98,700 | 459億2136万 | -14.99% | 4.69 | 0.66 |
| 11/20 | 3,605 | 3,655 | 3,535 | 3,565 | -1.52% | 101,400 | 465億7458万 | -14.79% | 4.76 | 0.66 |
| 11/19 | 3,700 | 3,730 | 3,615 | 3,620 | -2.56% | 118,800 | 472億9312万 | -14.56% | 4.83 | 0.67 |
| 11/18 | 3,745 | 3,800 | 3,670 | 3,715 | -0.67% | 119,400 | 485億3424万 | -13.36% | 4.96 | 0.69 |
| 11/15 | 3,710 | 3,820 | 3,710 | 3,740 | +1.08% | 140,600 | 488億6085万 | -13.77% | 4.99 | 0.7 |
| 11/14 | 3,705 | 3,810 | 3,685 | 3,700 | -0.13% | 120,700 | 483億3828万 | -15.68% | 4.94 | 0.69 |
| 11/13 | 3,750 | 3,780 | 3,675 | 3,705 | -0.8% | 107,000 | 484億360万 | -16.55% | 4.95 | 0.69 |
| 11/12 | 3,805 | 3,860 | 3,695 | 3,735 | -1.84% | 150,100 | 487億9553万 | -16.93% | 4.99 | 0.7 |
| 11/11 | 4,105 | 4,105 | 3,805 | 3,805 | -9.83% | 244,700 | 497億1004万 | -16.37% | 5.08 | 0.71 |
| 11/08 | 4,310 | 4,325 | 4,200 | 4,220 | -0.47% | 108,100 | 551億3176万 | -8.16% | 5.64 | 0.79 |
| 11/07 | 4,250 | 4,325 | 4,170 | 4,240 | +1.44% | 132,200 | 553億9305万 | -8.3% | 5.66 | 0.79 |
| 11/06 | 4,170 | 4,245 | 4,160 | 4,180 | +0.97% | 96,600 | 546億919万 | -10.18% | 5.58 | 0.78 |
| 11/05 | 4,205 | 4,225 | 4,140 | 4,140 | -1.43% | 80,000 | 540億8661万 | -11.52% | 5.53 | 0.77 |
| 11/01 | 4,325 | 4,330 | 4,200 | 4,200 | -4.55% | 88,500 | 548億7048万 | -10.94% | 5.61 | 0.78 |
| 10/31 | 4,375 | 4,410 | 4,305 | 4,400 | +1.38% | 91,000 | 574億8336万 | -7.37% | 5.88 | 0.82 |
| 10/30 | 4,340 | 4,435 | 4,315 | 4,340 | 0% | 490,900 | 566億9949万 | -8.88% | 5.8 | 0.81 |
| 10/29 | 4,370 | 4,400 | 4,320 | 4,340 | -0.69% | 96,400 | 566億9949万 | -9.17% | 5.8 | 0.81 |
| 10/28 | 4,405 | 4,525 | 4,350 | 4,370 | -0.57% | 71,100 | 570億9142万 | -8.83% | 5.84 | 0.81 |
| 10/25 | 4,505 | 4,515 | 4,355 | 4,395 | -2.44% | 89,500 | 574億1803万 | -8.59% | 5.87 | 0.82 |
| 10/24 | 4,465 | 4,505 | 4,390 | 4,505 | +0.9% | 66,200 | 588億5512万 | -6.55% | 6.02 | 0.84 |
| 10/23 | 4,535 | 4,570 | 4,455 | 4,465 | -1.54% | 59,200 | 583億3254万 | -7.46% | 5.96 | 0.83 |
| 10/22 | 4,620 | 4,700 | 4,480 | 4,535 | -0.77% | 88,000 | 592億4705万 | -6.07% | 6.06 | 0.85 |
| 10/21 | 4,635 | 4,640 | 4,570 | 4,570 | -1.4% | 58,500 | 597億430万 | -5.36% | 6.1 | 0.85 |
| 10/18 | 4,740 | 4,750 | 4,615 | 4,635 | -2.11% | 71,000 | 605億5349万 | -3.9% | 6.19 | 0.86 |
| 10/17 | 4,755 | 4,765 | 4,700 | 4,735 | -0.42% | 51,500 | 618億5993万 | -1.76% | 6.32 | 0.88 |
| 10/16 | 4,835 | 4,890 | 4,745 | 4,755 | -2.66% | 57,100 | 621億2122万 | -1.08% | 6.35 | 0.89 |
| 10/15 | 4,955 | 4,975 | 4,820 | 4,885 | 0% | 71,700 | 638億1959万 | +1.75% | 6.52 | 0.91 |
| 10/11 | 4,955 | 5,000 | 4,885 | 4,885 | -1.41% | 64,700 | 638億1959万 | +2.03% | 6.52 | 0.91 |
| 10/10 | 5,030 | 5,040 | 4,895 | 4,955 | -0.9% | 60,700 | 647億3410万 | +3.79% | 6.62 | 0.92 |
| 10/09 | 5,010 | 5,020 | 4,960 | 5,000 | 0% | 57,700 | 653億2200万 | +4.87% | 6.68 | 0.93 |
| 10/08 | 5,080 | 5,110 | 4,950 | 5,000 | -2.34% | 72,300 | 653億2200万 | +5.11% | 6.68 | 0.93 |
| 10/07 | 5,070 | 5,170 | 5,030 | 5,120 | +0.99% | 62,200 | 668億8972万 | +7.88% | 6.84 | 0.95 |
| 10/04 | 4,940 | 5,090 | 4,925 | 5,070 | +2.63% | 56,300 | 662億3650万 | +7.14% | 6.77 | 0.95 |
| 10/03 | 5,000 | 5,200 | 4,940 | 4,940 | +0.1% | 70,900 | 645億3813万 | +4.66% | 6.6 | 0.92 |
| 10/02 | 4,985 | 5,070 | 4,925 | 4,935 | -1% | 72,700 | 644億7281万 | +4.51% | 6.59 | 0.92 |
| 10/01 | 4,880 | 5,020 | 4,865 | 4,985 | +3.32% | 56,800 | 651億2603万 | +5.66% | 6.66 | 0.93 |
| 09/30 | 4,820 | 4,930 | 4,820 | 4,825 | -4.64% | 59,400 | 630億3573万 | +2.2% | 6.44 | 0.9 |
| 09/27 | 4,990 | 5,080 | 4,910 | 5,060 | +0.2% | 36,500 | 661億586万 | +7% | 6.9 | 0.96 |
| 09/26 | 4,775 | 5,050 | 4,755 | 5,050 | +7.1% | 106,200 | 659億7522万 | +6.79% | 6.88 | 0.96 |
| 09/25 | 4,720 | 4,745 | 4,660 | 4,715 | -0.11% | 37,400 | 615億9864万 | -0.15% | 6.43 | 0.9 |
| 09/24 | 4,820 | 4,820 | 4,705 | 4,720 | 0% | 28,400 | 616億6396万 | -0.19% | 6.43 | 0.9 |
| 09/20 | 4,815 | 4,815 | 4,690 | 4,720 | -0.53% | 79,700 | 616億6396万 | -0.48% | 6.43 | 0.9 |
| 09/19 | 4,745 | 4,840 | 4,740 | 4,745 | +0.53% | 65,100 | 619億9057万 | 0% | 6.47 | 0.9 |
| 09/18 | 4,620 | 4,720 | 4,620 | 4,720 | +2.61% | 58,500 | 616億6396万 | -0.53% | 6.43 | 0.9 |
| 09/17 | 4,605 | 4,660 | 4,495 | 4,600 | +1.43% | 54,400 | 600億9624万 | -3.08% | 6.27 | 0.88 |
| 09/13 | 4,545 | 4,600 | 4,535 | 4,535 | -0.77% | 52,100 | 592億4705万 | -4.41% | 6.18 | 0.86 |
| 09/12 | 4,520 | 4,630 | 4,505 | 4,570 | +3.39% | 61,300 | 597億430万 | -3.61% | 6.23 | 0.87 |
| 09/11 | 4,570 | 4,570 | 4,375 | 4,420 | -3.18% | 57,000 | 577億4464万 | -6.63% | 6.03 | 0.84 |
| 09/10 | 4,480 | 4,590 | 4,420 | 4,565 | +3.51% | 60,600 | 596億3898万 | -3.45% | 6.22 | 0.87 |
| 09/09 | 4,430 | 4,475 | 4,340 | 4,410 | -4.03% | 86,200 | 576億1400万 | -6.31% | 6.01 | 0.84 |
| 09/06 | 4,625 | 4,670 | 4,570 | 4,595 | +0.66% | 51,200 | 600億3091万 | -2.57% | 6.26 | 0.87 |
| 09/05 | 4,500 | 4,580 | 4,450 | 4,565 | +1% | 65,100 | 596億3898万 | -3.61% | 6.22 | 0.87 |
| 09/04 | 4,715 | 4,745 | 4,510 | 4,520 | -6.13% | 84,400 | 590億5108万 | -5.1% | 6.16 | 0.86 |
| 09/03 | 4,720 | 4,860 | 4,715 | 4,815 | +1.9% | 64,000 | 629億508万 | +0.5% | 6.56 | 0.92 |
| 09/02 | 4,735 | 4,780 | 4,725 | 4,725 | +0.11% | 48,200 | 617億2929万 | -1.77% | 6.44 | 0.9 |
| 08/30 | 4,710 | 4,785 | 4,690 | 4,720 | -1.26% | 74,400 | 616億6396万 | -2.22% | 6.43 | 0.9 |
| 08/29 | 4,720 | 4,780 | 4,650 | 4,780 | +0.42% | 79,400 | 624億4783万 | -1.38% | 6.52 | 0.91 |
| 08/28 | 4,975 | 5,000 | 4,710 | 4,760 | -4.61% | 127,100 | 621億8654万 | -2.28% | 6.49 | 0.91 |
| 08/27 | 4,895 | 5,060 | 4,820 | 4,990 | +3.21% | 88,400 | 651億9135万 | +1.86% | 6.8 | 0.95 |
| 08/26 | 5,010 | 5,020 | 4,765 | 4,835 | -4.64% | 148,800 | 631億6637万 | -1.71% | 6.59 | 0.92 |
| 08/23 | 5,050 | 5,120 | 5,040 | 5,070 | +0.8% | 43,100 | 662億3650万 | +2.49% | 6.91 | 0.96 |
| 08/22 | 5,050 | 5,110 | 5,010 | 5,030 | -0.4% | 46,300 | 657億1393万 | +1.17% | 6.86 | 0.96 |
| 08/21 | 4,945 | 5,050 | 4,895 | 5,050 | +3.48% | 71,100 | 659億7522万 | +1.04% | 6.88 | 0.96 |
| 08/20 | 4,955 | 5,010 | 4,880 | 4,880 | -0.1% | 71,200 | 637億5427万 | -2.79% | 6.65 | 0.93 |
| 08/19 | 4,980 | 5,050 | 4,870 | 4,885 | -3.84% | 89,500 | 638億1959万 | -3.27% | 6.66 | 0.93 |
| 08/16 | 4,890 | 5,110 | 4,845 | 5,080 | +6.95% | 109,700 | 663億6715万 | +0.02% | 6.93 | 0.97 |
| 08/15 | 4,685 | 4,765 | 4,630 | 4,750 | -0.21% | 79,100 | 620億5590万 | -6.79% | 6.48 | 0.9 |
| 08/14 | 4,795 | 4,795 | 4,685 | 4,760 | +0.21% | 49,500 | 621億8654万 | -7.03% | 6.49 | 0.91 |
