PBR
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 9,074 | 9,120 | 9,066 | 9,119 | +1.88% | 72,616 | - | +8.01% | - | - |
| 05/09 | 8,976 | 8,990 | 8,947 | 8,951 | +0.77% | 24,030 | - | +5.99% | - | - |
| 05/08 | 8,794 | 8,883 | 8,777 | 8,883 | +1.75% | 11,628 | - | +5.12% | - | - |
| 05/07 | 8,779 | 8,800 | 8,730 | 8,730 | -1.57% | 24,231 | - | +3.28% | - | - |
| 05/02 | 8,827 | 8,933 | 8,822 | 8,869 | +0.72% | 45,861 | - | +4.62% | - | - |
| 05/01 | 8,713 | 8,813 | 8,708 | 8,806 | +2.65% | 42,571 | - | +3.66% | - | - |
| 04/30 | 8,570 | 8,586 | 8,545 | 8,579 | -0.24% | 24,736 | - | +0.69% | - | - |
| 04/28 | 8,601 | 8,601 | 8,551 | 8,600 | +0.12% | 45,708 | - | +0.55% | - | - |
| 04/25 | 8,539 | 8,621 | 8,528 | 8,590 | +3.22% | 57,083 | - | +0.12% | - | - |
| 04/24 | 8,372 | 8,392 | 8,290 | 8,322 | +0.45% | 42,070 | - | -3.28% | - | - |
| 04/23 | 8,335 | 8,338 | 8,232 | 8,285 | +4.87% | 35,834 | - | -4.06% | - | - |
| 04/22 | 7,924 | 7,953 | 7,864 | 7,900 | -1.45% | 35,373 | - | -8.92% | - | - |
| 04/21 | 8,085 | 8,152 | 8,000 | 8,016 | -2.45% | 40,273 | - | -8.07% | - | - |
| 04/18 | 8,209 | 8,260 | 8,175 | 8,217 | -0.54% | 7,620 | - | -6.18% | - | - |
| 04/17 | 8,139 | 8,267 | 8,128 | 8,262 | +0.52% | 65,350 | - | -5.96% | - | - |
| 04/16 | 8,326 | 8,326 | 8,200 | 8,219 | -1.99% | 28,850 | - | -6.75% | - | - |
| 04/15 | 8,379 | 8,420 | 8,370 | 8,386 | +0.19% | 42,550 | - | -5.19% | - | - |
| 04/14 | 8,422 | 8,428 | 8,322 | 8,370 | -0.12% | 87,010 | - | -5.71% | - | - |
| 04/11 | 8,129 | 8,380 | 8,050 | 8,380 | -3.02% | 71,640 | - | -5.96% | - | - |
| 04/10 | 8,744 | 8,748 | 8,608 | 8,641 | +11.86% | 102,780 | - | -3.48% | - | - |
| 04/09 | 7,777 | 7,850 | 7,619 | 7,725 | -5.83% | 143,890 | - | -14.01% | - | - |
| 04/08 | 8,207 | 8,254 | 8,159 | 8,203 | +6.67% | 80,360 | - | -9.43% | - | - |
| 04/07 | 7,680 | 7,876 | 7,680 | 7,690 | -9.91% | 137,770 | - | -15.66% | - | - |
| 04/04 | 8,563 | 8,574 | 8,431 | 8,536 | -3% | 71,740 | - | -7.16% | - | - |
| 04/03 | 8,805 | 8,864 | 8,763 | 8,800 | -4.02% | 90,630 | - | -4.77% | - | - |
| 04/02 | 9,169 | 9,169 | 9,136 | 9,169 | +0.98% | 17,370 | - | -1.15% | - | - |
| 04/01 | 9,092 | 9,102 | 9,062 | 9,080 | +1.54% | 20,170 | - | -2.36% | - | - |
| 03/31 | 8,993 | 8,993 | 8,938 | 8,942 | -4.13% | 54,080 | - | -4.21% | - | - |
| 03/28 | 9,317 | 9,343 | 9,304 | 9,327 | -0.03% | 16,890 | - | -0.52% | - | - |
| 03/27 | 9,307 | 9,336 | 9,288 | 9,330 | -1.06% | 39,700 | - | -0.81% | - | - |
| 03/26 | 9,408 | 9,443 | 9,401 | 9,430 | +0.27% | 22,060 | - | -0.07% | - | - |
| 03/25 | 9,435 | 9,443 | 9,396 | 9,405 | +1.48% | 24,760 | - | -0.6% | - | - |
| 03/24 | 9,260 | 9,280 | 9,248 | 9,268 | +0.9% | 24,730 | - | -2.35% | - | - |
| 03/21 | 9,139 | 9,190 | 9,136 | 9,185 | +0.47% | 12,340 | - | -3.59% | - | - |
| 03/19 | 9,117 | 9,148 | 9,112 | 9,142 | -0.82% | 20,910 | - | -4.4% | - | - |
| 03/18 | 9,203 | 9,218 | 9,176 | 9,218 | +1.82% | 29,330 | - | -3.95% | - | - |
| 03/17 | 9,042 | 9,073 | 9,030 | 9,053 | +1.02% | 35,160 | - | -5.96% | - | - |
| 03/14 | 8,922 | 8,981 | 8,901 | 8,962 | +0.53% | 117,860 | - | -7.29% | - | - |
| 03/13 | 9,039 | 9,043 | 8,905 | 8,915 | -0.59% | 14,580 | - | -8.16% | - | - |
| 03/12 | 8,976 | 8,989 | 8,955 | 8,968 | -0.32% | 43,860 | - | -8.06% | - | - |
| 03/11 | 8,928 | 9,000 | 8,828 | 8,997 | -2.19% | 67,700 | - | -8.14% | - | - |
| 03/10 | 9,171 | 9,205 | 9,141 | 9,198 | -0.03% | 118,540 | - | -6.56% | - | - |
| 03/07 | 9,239 | 9,256 | 9,189 | 9,201 | -2.44% | 57,210 | - | -6.89% | - | - |
| 03/06 | 9,428 | 9,458 | 9,415 | 9,431 | +0.01% | 32,670 | - | -4.96% | - | - |
| 03/05 | 9,462 | 9,472 | 9,422 | 9,430 | -1.2% | 85,870 | - | -5.25% | - | - |
| 03/04 | 9,499 | 9,545 | 9,430 | 9,545 | -1.85% | 42,140 | - | -4.38% | - | - |
| 03/03 | 9,743 | 9,748 | 9,694 | 9,725 | +1.38% | 20,790 | - | -2.87% | - | - |
| 02/28 | 9,566 | 9,593 | 9,469 | 9,593 | -1.1% | 45,370 | - | -4.4% | - | - |
| 02/27 | 9,633 | 9,700 | 9,607 | 9,700 | +0.07% | 23,980 | - | -3.59% | - | - |
| 02/26 | 9,653 | 9,700 | 9,624 | 9,693 | -0.42% | 32,550 | - | -3.83% | - | - |
| 02/25 | 9,733 | 9,769 | 9,715 | 9,734 | -2.45% | 139,370 | - | -3.6% | - | - |
| 02/21 | 9,923 | 9,986 | 9,920 | 9,978 | +0.11% | 30,310 | - | -1.31% | - | - |
| 02/20 | 10,065 | 10,065 | 9,967 | 9,967 | -1.17% | 19,010 | - | -1.48% | - | - |
| 02/19 | 10,100 | 10,125 | 10,085 | 10,085 | -0.05% | 10,380 | - | -0.36% | - | - |
| 02/18 | 10,050 | 10,105 | 10,050 | 10,090 | +0.25% | 25,890 | - | -0.32% | - | - |
| 02/17 | 10,090 | 10,090 | 10,060 | 10,065 | -0.74% | 17,390 | - | -0.62% | - | - |
| 02/14 | 10,140 | 10,155 | 10,110 | 10,140 | -0.25% | 19,710 | - | +0.06% | - | - |
| 02/13 | 10,140 | 10,165 | 10,125 | 10,165 | +0.79% | 31,720 | - | +0.26% | - | - |
| 02/12 | 10,050 | 10,105 | 10,045 | 10,085 | +1.08% | 33,730 | - | -0.59% | - | - |
| 02/10 | 9,939 | 9,977 | 9,922 | 9,977 | 0% | 43,490 | - | -1.72% | - | - |
| 02/07 | 9,958 | 10,000 | 9,943 | 9,977 | -0.68% | 30,240 | - | -1.85% | - | - |
| 02/06 | 10,035 | 10,045 | 9,983 | 10,045 | +0.62% | 19,210 | - | -1.35% | - | - |
| 02/05 | 10,050 | 10,070 | 9,969 | 9,983 | -0.86% | 42,270 | - | -2.09% | - | - |
| 02/04 | 10,135 | 10,150 | 10,005 | 10,070 | +0.92% | 25,360 | - | -1.38% | - | - |
| 02/03 | 10,005 | 10,040 | 9,966 | 9,978 | -2.56% | 57,490 | - | -2.35% | - | - |
| 01/31 | 10,155 | 10,240 | 10,140 | 10,240 | +0.94% | 10,590 | - | +0.12% | - | - |
| 01/30 | 10,155 | 10,160 | 10,130 | 10,145 | -0.88% | 26,830 | - | -0.73% | - | - |
| 01/29 | 10,210 | 10,235 | 10,185 | 10,235 | +0.79% | 31,370 | - | +0.21% | - | - |
| 01/28 | 10,110 | 10,160 | 10,090 | 10,155 | -0.25% | 38,200 | - | -0.55% | - | - |
| 01/27 | 10,240 | 10,250 | 10,165 | 10,180 | -1.02% | 57,940 | - | -0.34% | - | - |
| 01/24 | 10,340 | 10,360 | 10,260 | 10,285 | -0.24% | 48,270 | - | +0.7% | - | - |
| 01/23 | 10,305 | 10,325 | 10,295 | 10,310 | +0.59% | 37,520 | - | +1% | - | - |
| 01/22 | 10,225 | 10,250 | 10,205 | 10,250 | +1.03% | 44,910 | - | +0.47% | - | - |
| 01/21 | 10,145 | 10,145 | 10,075 | 10,145 | 0% | 40,010 | - | -0.47% | - | - |
| 01/20 | 10,145 | 10,145 | 10,110 | 10,145 | +1% | 26,970 | - | -0.41% | - | - |
| 01/17 | 9,997 | 10,045 | 9,970 | 10,045 | -1.28% | 49,780 | - | -1.34% | - | - |
| 01/16 | 10,180 | 10,205 | 10,120 | 10,175 | +1.14% | 88,250 | - | -0.02% | - | - |
| 01/15 | 10,110 | 10,115 | 10,055 | 10,060 | -0.45% | 23,960 | - | -1.07% | - | - |
| 01/14 | 10,075 | 10,115 | 10,060 | 10,105 | -1.32% | 95,970 | - | -0.58% | - | - |
| 01/10 | 10,185 | 10,240 | 10,165 | 10,240 | +0.2% | 26,200 | - | +0.83% | - | - |
| 01/09 | 10,225 | 10,230 | 10,180 | 10,220 | -0.39% | 24,140 | - | +0.76% | - | - |
| 01/08 | 10,235 | 10,260 | 10,225 | 10,260 | -0.44% | 39,660 | - | +1.27% | - | - |
| 01/07 | 10,320 | 10,355 | 10,295 | 10,305 | +0.44% | 63,830 | - | +1.83% | - | - |
| 01/06 | 10,240 | 10,265 | 10,225 | 10,260 | -0.53% | 52,570 | - | +1.5% | - | - |
| 2024 | ||||||||||
| 12/30 | 10,325 | 10,325 | 10,300 | 10,315 | -0.77% | 76,160 | - | +2.12% | - | - |
| 12/27 | 10,425 | 10,430 | 10,390 | 10,395 | -0.1% | 116,470 | - | +2.99% | - | - |
| 12/26 | 10,370 | 10,405 | 10,365 | 10,405 | +0.53% | 33,850 | - | +3.23% | - | - |
| 12/25 | 10,350 | 10,365 | 10,275 | 10,350 | +0.98% | 33,820 | - | +2.85% | - | - |
| 12/24 | 10,270 | 10,280 | 10,245 | 10,250 | +0.29% | 24,650 | - | +1.98% | - | - |
| 12/23 | 10,195 | 10,220 | 10,170 | 10,220 | +1.64% | 57,930 | - | +1.79% | - | - |
| 12/20 | 10,120 | 10,125 | 10,020 | 10,055 | +0.72% | 71,220 | - | +0.26% | - | - |
| 12/19 | 9,934 | 9,996 | 9,926 | 9,983 | -1.79% | 88,150 | - | -0.49% | - | - |
| 12/18 | 10,150 | 10,180 | 10,150 | 10,165 | -0.73% | 28,910 | - | +1.25% | - | - |
| 12/17 | 10,220 | 10,240 | 10,215 | 10,240 | +0.64% | 34,270 | - | +2.01% | - | - |
| 12/16 | 10,155 | 10,200 | 10,145 | 10,175 | +0.44% | 21,820 | - | +1.44% | - | - |
| 12/13 | 10,105 | 10,140 | 10,100 | 10,130 | -0.15% | 38,160 | - | +1.03% | - | - |
| 12/12 | 10,120 | 10,150 | 10,095 | 10,145 | +1.2% | 47,770 | - | +1.24% | - | - |
| 12/11 | 10,025 | 10,035 | 10,000 | 10,025 | +0.28% | 10,140 | - | +0.1% | - | - |
| 12/10 | 10,015 | 10,025 | 9,986 | 9,997 | +0.04% | 19,520 | - | -0.11% | - | - |
| 12/09 | 9,980 | 9,993 | 9,963 | 9,993 | +0.33% | 24,590 | - | +0.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 1月期 | 1,148 1/19 | 999 10/29 | 9,510 1/17 |
| 2012年 1月期 | 1,214 2/7 | 894 10/4 | 61,100 11/21 |
| 2013年 1月期 | 1,496 1/30 | 1,057 2/1 | 39,860 1/16 |
| 2014年 1月期 | 2,117 12/30 | 1,469 2/27 2/26 | 93,930 1/27 |
| 2015年 1月期 | 2,807 12/8 | 1,886 2/4 | 78,100 12/18 |
| 2016年 1月期 | 2,868 7/21 | 2,341 1/20 | 57,630 8/25 |
| 2017年 1月期 | 2,926 12/16 | 2,200 6/28 | 51,440 11/9 |
| 2018年 1月期 | 3,370 1/23 | 2,704 2/1 | 26,090 1/16 |
| 2019年 1月期 | 3,595 10/4 | 2,762 12/26 | 64,710 2/6 |
| 2020年 1月期 | 3,970 1/16 | 3,160 2/1 | 209,330 8/26 |
| 2021年 1月期 | 4,350 1/14 | 2,605 3/23 | 316,910 2/26 |
| 2022年 1月期 | 6,079 1/5 | 4,170 2/1 | 475,840 12/1 |
| 2023年 1月期 | 6,417 9/13 | 5,128 2/24 | 498,040 2/24 |
| 最新 | 9,119 2025/5/12 | 72,616 | |