PBR
2024/12/03～2025/05/02
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 |
| 05/02 | 4,105 | 4,150 | 4,040 | 4,075 | -0.97% | 35,300 | 532億3743万 | +3.14% | 7.88 | 0.7 |
| 05/01 | 4,200 | 4,200 | 4,105 | 4,115 | -2.02% | 23,500 | 537億6000万 | +3.97% | 7.96 | 0.71 |
| 04/30 | 4,195 | 4,230 | 4,120 | 4,200 | +0.12% | 20,400 | 548億7048万 | +5.98% | 8.12 | 0.72 |
| 04/28 | 4,180 | 4,255 | 4,160 | 4,195 | -0.12% | 32,000 | 548億515万 | +5.85% | 8.11 | 0.72 |
| 04/25 | 4,280 | 4,290 | 4,200 | 4,200 | -0.83% | 25,300 | 548億7048万 | +5.93% | 8.12 | 0.72 |
| 04/24 | 4,220 | 4,270 | 4,180 | 4,235 | +0.47% | 38,900 | 553億2773万 | +6.73% | 8.19 | 0.73 |
| 04/23 | 4,175 | 4,250 | 4,150 | 4,215 | +2.43% | 40,100 | 550億6644万 | +6.14% | 8.15 | 0.72 |
| 04/22 | 4,060 | 4,135 | 4,055 | 4,115 | +1.35% | 27,700 | 537億6000万 | +3.57% | 7.96 | 0.71 |
| 04/21 | 4,140 | 4,200 | 4,050 | 4,060 | -2.52% | 42,800 | 530億4146万 | +2.16% | 7.85 | 0.7 |
| 04/18 | 3,810 | 4,210 | 3,780 | 4,165 | +10.04% | 93,600 | 544億1322万 | +4.73% | 8.05 | 0.71 |
| 04/17 | 3,745 | 3,810 | 3,715 | 3,785 | +0.53% | 20,700 | 494億4875万 | -4.76% | 7.32 | 0.65 |
| 04/16 | 3,815 | 3,865 | 3,765 | 3,765 | -2.21% | 17,400 | 491億8746万 | -5.57% | 7.28 | 0.65 |
| 04/15 | 3,920 | 3,920 | 3,850 | 3,850 | -0.9% | 19,900 | 502億9794万 | -3.85% | 7.44 | 0.66 |
| 04/14 | 3,850 | 3,920 | 3,810 | 3,885 | +2.64% | 34,100 | 507億5519万 | -3.33% | 7.51 | 0.67 |
| 04/11 | 3,635 | 3,790 | 3,610 | 3,785 | -0.26% | 31,600 | 494億4875万 | -6.08% | 7.32 | 0.65 |
| 04/10 | 3,880 | 3,880 | 3,725 | 3,795 | +6.9% | 41,500 | 495億7939万 | -6.2% | 7.34 | 0.65 |
| 04/09 | 3,650 | 3,655 | 3,505 | 3,550 | -4.57% | 72,200 | 463億7862万 | -12.6% | 6.86 | 0.61 |
| 04/08 | 3,505 | 3,720 | 3,505 | 3,720 | +9.9% | 63,100 | 485億9956万 | -8.96% | 7.19 | 0.64 |
| 04/07 | 3,400 | 3,465 | 3,275 | 3,385 | -8.27% | 105,200 | 442億2299万 | -17.54% | 6.55 | 0.58 |
| 04/04 | 3,685 | 3,730 | 3,560 | 3,690 | -3.53% | 78,700 | 482億763万 | -10.74% | 7.14 | 0.63 |
| 04/03 | 3,875 | 3,890 | 3,770 | 3,825 | -4.85% | 51,300 | 499億7133万 | -7.85% | 7.4 | 0.66 |
| 04/02 | 4,025 | 4,070 | 3,970 | 4,020 | +1.64% | 45,900 | 525億1888万 | -3.34% | 7.77 | 0.69 |
| 04/01 | 3,950 | 4,020 | 3,905 | 3,955 | -0.5% | 38,800 | 516億6970万 | -4.95% | 7.65 | 0.68 |
| 03/31 | 4,135 | 4,150 | 3,960 | 3,975 | -5.47% | 68,000 | 519億3099万 | -4.65% | 5.16 | 0.68 |
| 03/28 | 4,155 | 4,300 | 4,125 | 4,205 | -1.52% | 90,000 | 549億3580万 | +0.65% | 5.46 | 0.72 |
| 03/27 | 4,195 | 4,280 | 4,180 | 4,270 | +0.83% | 77,300 | 557億8498万 | +2.08% | 5.54 | 0.73 |
| 03/26 | 4,205 | 4,275 | 4,165 | 4,235 | +0.71% | 71,400 | 553億2773万 | +0.95% | 5.49 | 0.73 |
| 03/25 | 4,270 | 4,270 | 4,170 | 4,205 | -0.71% | 38,500 | 549億3580万 | +0.14% | 5.46 | 0.72 |
| 03/24 | 4,280 | 4,280 | 4,190 | 4,235 | -1.17% | 54,100 | 553億2773万 | +0.74% | 5.49 | 0.73 |
| 03/21 | 4,290 | 4,320 | 4,260 | 4,285 | -0.23% | 42,500 | 559億8095万 | +1.98% | 5.56 | 0.74 |
| 03/19 | 4,325 | 4,360 | 4,280 | 4,295 | +0.7% | 43,300 | 561億1159万 | +2.31% | 5.57 | 0.74 |
| 03/18 | 4,205 | 4,300 | 4,205 | 4,265 | +2.65% | 47,500 | 557億1966万 | +1.72% | 5.53 | 0.73 |
| 03/17 | 4,160 | 4,205 | 4,145 | 4,155 | +0.97% | 61,700 | 542億8258万 | -0.81% | 5.39 | 0.71 |
| 03/14 | 4,115 | 4,170 | 4,100 | 4,115 | +0.49% | 29,800 | 537億6000万 | -1.81% | 5.34 | 0.71 |
| 03/13 | 4,085 | 4,140 | 4,085 | 4,095 | -0.24% | 40,900 | 534億9871万 | -2.34% | 5.31 | 0.7 |
| 03/12 | 4,150 | 4,150 | 4,045 | 4,105 | -2.03% | 58,300 | 536億2936万 | -2.22% | 5.33 | 0.7 |
| 03/11 | 4,205 | 4,205 | 4,100 | 4,190 | -1.06% | 57,300 | 547億3983万 | -0.38% | 5.44 | 0.72 |
| 03/10 | 4,150 | 4,285 | 4,150 | 4,235 | +1.56% | 44,000 | 553億2773万 | +0.55% | 5.49 | 0.73 |
| 03/07 | 4,160 | 4,175 | 4,090 | 4,170 | -0.24% | 49,200 | 544億7854万 | -1.11% | 5.41 | 0.72 |
| 03/06 | 4,220 | 4,230 | 4,155 | 4,180 | 0% | 44,400 | 546億919万 | -1.07% | 5.42 | 0.72 |
| 03/05 | 4,110 | 4,180 | 4,075 | 4,180 | +0.72% | 61,600 | 546億919万 | -1.28% | 5.42 | 0.72 |
| 03/04 | 4,195 | 4,205 | 4,105 | 4,150 | -1.07% | 45,100 | 542億1726万 | -2.17% | 5.38 | 0.71 |
| 03/03 | 4,200 | 4,300 | 4,085 | 4,195 | +2.07% | 53,600 | 548億515万 | -1.39% | 5.44 | 0.72 |
| 02/28 | 4,110 | 4,135 | 4,040 | 4,110 | -0.12% | 45,300 | 536億9468万 | -3.59% | 5.33 | 0.71 |
| 02/27 | 4,045 | 4,130 | 4,045 | 4,115 | +1.73% | 37,000 | 537億6000万 | -3.83% | 5.34 | 0.71 |
| 02/26 | 4,040 | 4,065 | 4,000 | 4,045 | -0.49% | 43,100 | 528億4549万 | -5.93% | 5.25 | 0.69 |
| 02/25 | 4,135 | 4,150 | 4,045 | 4,065 | -1.93% | 52,700 | 531億678万 | -5.97% | 5.27 | 0.7 |
| 02/21 | 4,125 | 4,150 | 4,085 | 4,145 | -1.19% | 54,600 | 541億5193万 | -4.58% | 5.38 | 0.71 |
| 02/20 | 4,350 | 4,405 | 4,195 | 4,195 | -3.56% | 63,900 | 548億515万 | -3.72% | 5.44 | 0.72 |
| 02/19 | 4,580 | 4,580 | 4,300 | 4,350 | -4.61% | 132,600 | 568億3014万 | -0.41% | 5.64 | 0.75 |
| 02/18 | 4,400 | 4,630 | 4,315 | 4,560 | +5.31% | 146,900 | 595億7366万 | +4.28% | 5.92 | 0.78 |
| 02/17 | 4,400 | 4,445 | 4,230 | 4,330 | 0% | 138,400 | 565億6885万 | -0.92% | 5.62 | 0.74 |
| 02/14 | 4,270 | 4,400 | 4,230 | 4,330 | +3.1% | 91,600 | 565億6885万 | -0.94% | 5.62 | 0.74 |
| 02/13 | 4,210 | 4,255 | 4,170 | 4,200 | +0.72% | 41,100 | 548億7048万 | -3.96% | 5.45 | 0.72 |
| 02/12 | 4,195 | 4,245 | 4,155 | 4,170 | +0.12% | 37,300 | 544億7854万 | -5.1% | 5.41 | 0.72 |
| 02/10 | 4,130 | 4,205 | 4,130 | 4,165 | 0% | 31,000 | 544億1322万 | -5.36% | 5.4 | 0.71 |
| 02/07 | 4,225 | 4,255 | 4,160 | 4,165 | -1.3% | 33,400 | 544億1322万 | -5.25% | 5.4 | 0.71 |
| 02/06 | 4,195 | 4,325 | 4,170 | 4,220 | +1.2% | 84,900 | 551億3176万 | -3.76% | 5.47 | 0.72 |
| 02/05 | 4,205 | 4,235 | 4,140 | 4,170 | -1.07% | 45,400 | 544億7854万 | -4.47% | 5.41 | 0.72 |
| 02/04 | 4,290 | 4,305 | 4,215 | 4,215 | -1.86% | 25,800 | 550億6644万 | -2.9% | 5.47 | 0.72 |
| 02/03 | 4,335 | 4,350 | 4,230 | 4,295 | -0.92% | 55,300 | 561億1159万 | -0.46% | 5.57 | 0.74 |
| 01/31 | 4,420 | 4,420 | 4,325 | 4,335 | -1.03% | 33,600 | 566億3417万 | +1.33% | 5.62 | 0.74 |
| 01/30 | 4,390 | 4,440 | 4,335 | 4,380 | +0.69% | 41,300 | 572億2207万 | +3.4% | 5.68 | 0.75 |
| 01/29 | 4,370 | 4,370 | 4,300 | 4,350 | -1.25% | 69,000 | 568億3014万 | +3.82% | 5.64 | 0.75 |
| 01/28 | 4,385 | 4,470 | 4,365 | 4,405 | +0.46% | 36,300 | 575億4868万 | +6.25% | 5.71 | 0.76 |
| 01/27 | 4,480 | 4,485 | 4,355 | 4,385 | -1.68% | 68,700 | 572億8739万 | +6.9% | 5.69 | 0.75 |
| 01/24 | 4,430 | 4,475 | 4,370 | 4,460 | +0.79% | 44,000 | 582億6722万 | +9.88% | 5.79 | 0.77 |
| 01/23 | 4,425 | 4,455 | 4,375 | 4,425 | -1.56% | 105,600 | 578億997万 | +10.13% | 5.74 | 0.76 |
| 01/22 | 4,685 | 4,700 | 4,485 | 4,495 | -3.23% | 100,800 | 587億2447万 | +12.94% | 5.83 | 0.77 |
| 01/21 | 4,690 | 4,780 | 4,615 | 4,645 | +0.32% | 81,900 | 606億8413万 | +17.92% | 6.03 | 0.8 |
| 01/20 | 4,600 | 4,825 | 4,550 | 4,630 | +0.98% | 132,700 | 604億8817万 | +18.93% | 6.01 | 0.79 |
| 01/17 | 4,460 | 4,605 | 4,435 | 4,585 | +2.8% | 112,700 | 599億27万 | +19.15% | 5.95 | 0.79 |
| 01/16 | 4,600 | 4,745 | 4,460 | 4,460 | -0.56% | 196,600 | 582億6722万 | +17.28% | 5.79 | 0.77 |
| 01/15 | 4,525 | 4,610 | 4,460 | 4,485 | +0.67% | 84,600 | 585億9383万 | +19.31% | 5.82 | 0.77 |
| 01/14 | 4,500 | 4,540 | 4,425 | 4,455 | -1% | 112,400 | 582億190万 | +19.92% | 5.78 | 0.76 |
| 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 |
