PBR
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 4,410 | 4,460 | 4,400 | 4,440 | +2.9% | 3,344 | - | +0.77% | - | - |
| 04/24 | 4,340 | 4,350 | 4,310 | 4,315 | +0.35% | 2,962 | - | -2.31% | - | - |
| 04/23 | 4,270 | 4,345 | 4,270 | 4,300 | +4.12% | 1,506 | - | -3% | - | - |
| 04/22 | 4,135 | 4,155 | 4,125 | 4,130 | -1.31% | 2,684 | - | -7.21% | - | - |
| 04/21 | 4,200 | 4,210 | 4,165 | 4,185 | -1.41% | 1,389 | - | -6.44% | - | - |
| 04/18 | 4,252 | 4,252 | 4,245 | 4,245 | 0% | 410 | - | -5.46% | - | - |
| 04/17 | 4,200 | 4,294 | 4,200 | 4,245 | +0.31% | 1,670 | - | -5.73% | - | - |
| 04/16 | 4,283 | 4,283 | 4,232 | 4,232 | -1.72% | 1,030 | - | -6.33% | - | - |
| 04/15 | 4,297 | 4,317 | 4,292 | 4,306 | +0.35% | 1,010 | - | -5.01% | - | - |
| 04/14 | 4,315 | 4,369 | 4,270 | 4,291 | +0.94% | 7,880 | - | -5.67% | - | - |
| 04/11 | 4,181 | 4,255 | 4,143 | 4,251 | -3.19% | 6,920 | - | -6.88% | - | - |
| 04/10 | 4,428 | 4,430 | 4,371 | 4,391 | +10.11% | 4,780 | - | -4.27% | - | - |
| 04/09 | 3,993 | 4,041 | 3,935 | 3,988 | -4.43% | 19,640 | - | -13.36% | - | - |
| 04/08 | 4,157 | 4,227 | 4,157 | 4,173 | +4.74% | 8,370 | - | -9.99% | - | - |
| 04/07 | 4,070 | 4,074 | 3,971 | 3,984 | -9.48% | 16,210 | - | -14.58% | - | - |
| 04/04 | 4,445 | 4,445 | 4,359 | 4,401 | -2.27% | 14,270 | - | -6.3% | - | - |
| 04/03 | 4,534 | 4,535 | 4,497 | 4,503 | -3.66% | 7,130 | - | -4.52% | - | - |
| 04/02 | 4,685 | 4,685 | 4,657 | 4,674 | +0.52% | 1,560 | - | -1.2% | - | - |
| 04/01 | 4,646 | 4,652 | 4,626 | 4,650 | +1.33% | 4,030 | - | -1.88% | - | - |
| 03/31 | 4,604 | 4,613 | 4,589 | 4,589 | -3.55% | 4,120 | - | -3.45% | - | - |
| 03/28 | 4,752 | 4,763 | 4,750 | 4,758 | +0.06% | 1,500 | - | -0.23% | - | - |
| 03/27 | 4,756 | 4,763 | 4,739 | 4,755 | -1.02% | 2,220 | - | -0.54% | - | - |
| 03/26 | 4,799 | 4,812 | 4,790 | 4,804 | +0.1% | 3,110 | - | +0.23% | - | - |
| 03/25 | 4,814 | 4,814 | 4,770 | 4,799 | +1.07% | 1,620 | - | -0.06% | - | - |
| 03/24 | 4,748 | 4,760 | 4,732 | 4,748 | +0.87% | 4,100 | - | -1.35% | - | - |
| 03/21 | 4,706 | 4,720 | 4,688 | 4,707 | -0.28% | 1,720 | - | -2.45% | - | - |
| 03/19 | 4,710 | 4,725 | 4,710 | 4,720 | -0.69% | 20,880 | - | -2.44% | - | - |
| 03/18 | 4,743 | 4,753 | 4,726 | 4,753 | +1.97% | 1,350 | - | -1.94% | - | - |
| 03/17 | 4,641 | 4,671 | 4,636 | 4,661 | +1.02% | 2,160 | - | -4.02% | - | - |
| 03/14 | 4,580 | 4,614 | 4,580 | 4,614 | +0.68% | 1,680 | - | -5.24% | - | - |
| 03/13 | 4,636 | 4,647 | 4,583 | 4,583 | -0.54% | 1,620 | - | -6.14% | - | - |
| 03/12 | 4,607 | 4,612 | 4,600 | 4,608 | -0.09% | 3,990 | - | -5.96% | - | - |
| 03/11 | 4,566 | 4,614 | 4,523 | 4,612 | -1.87% | 7,720 | - | -6.13% | - | - |
| 03/10 | 4,698 | 4,700 | 4,683 | 4,700 | +0.17% | 1,470 | - | -4.7% | - | - |
| 03/07 | 4,716 | 4,720 | 4,692 | 4,692 | -2.51% | 6,970 | - | -5.12% | - | - |
| 03/06 | 4,804 | 4,813 | 4,802 | 4,813 | +0.54% | 600 | - | -2.94% | - | - |
| 03/05 | 4,784 | 4,795 | 4,777 | 4,787 | -0.29% | 9,060 | - | -3.64% | - | - |
| 03/04 | 4,795 | 4,801 | 4,755 | 4,801 | -1.84% | 11,260 | - | -3.56% | - | - |
| 03/03 | 4,893 | 4,893 | 4,865 | 4,891 | +1.79% | 1,870 | - | -1.98% | - | - |
| 02/28 | 4,820 | 4,820 | 4,770 | 4,805 | -1.31% | 3,370 | - | -3.86% | - | - |
| 02/27 | 4,859 | 4,875 | 4,849 | 4,869 | -0.02% | 910 | - | -2.78% | - | - |
| 02/26 | 4,858 | 4,877 | 4,841 | 4,870 | -0.33% | 4,920 | - | -2.87% | - | - |
| 02/25 | 4,888 | 4,903 | 4,880 | 4,886 | -2.3% | 10,840 | - | -2.65% | - | - |
| 02/21 | 4,968 | 5,022 | 4,968 | 5,001 | +0.3% | 850 | - | -0.42% | - | - |
| 02/20 | 5,022 | 5,022 | 4,979 | 4,986 | -1.42% | 2,010 | - | -0.76% | - | - |
| 02/19 | 5,045 | 5,060 | 5,045 | 5,058 | +0.04% | 650 | - | +0.68% | - | - |
| 02/18 | 5,022 | 5,056 | 5,022 | 5,056 | +0.4% | 1,380 | - | +0.7% | - | - |
| 02/17 | 5,036 | 5,042 | 5,015 | 5,036 | -0.43% | 1,780 | - | +0.28% | - | - |
| 02/14 | 5,055 | 5,062 | 5,050 | 5,058 | -0.02% | 1,680 | - | +0.7% | - | - |
| 02/13 | 5,074 | 5,074 | 5,058 | 5,059 | +0.54% | 4,360 | - | +0.7% | - | - |
| 02/12 | 5,011 | 5,032 | 5,011 | 5,032 | +1.72% | 7,770 | - | +0.12% | - | - |
| 02/10 | 4,947 | 4,966 | 4,941 | 4,947 | -0.52% | 2,510 | - | -1.61% | - | - |
| 02/07 | 4,951 | 4,998 | 4,948 | 4,973 | -0.18% | 31,190 | - | -1.21% | - | - |
| 02/06 | 4,983 | 4,993 | 4,960 | 4,982 | +0.22% | 1,570 | - | -1.17% | - | - |
| 02/05 | 5,002 | 5,004 | 4,960 | 4,971 | -0.66% | 2,060 | - | -1.49% | - | - |
| 02/04 | 5,026 | 5,026 | 4,980 | 5,004 | +1.21% | 2,310 | - | -0.93% | - | - |
| 02/03 | 4,967 | 5,024 | 4,930 | 4,944 | -2.43% | 9,350 | - | -2.18% | - | - |
| 01/31 | 5,048 | 5,067 | 5,034 | 5,067 | +0.8% | 1,810 | - | +0.18% | - | - |
| 01/30 | 5,030 | 5,030 | 5,020 | 5,027 | -0.46% | 650 | - | -0.55% | - | - |
| 01/29 | 5,051 | 5,065 | 5,044 | 5,050 | +0.44% | 5,810 | - | -0.04% | - | - |
| 01/28 | 5,010 | 5,032 | 5,008 | 5,028 | -0.42% | 4,180 | - | -0.48% | - | - |
| 01/27 | 5,055 | 5,066 | 5,024 | 5,049 | -0.82% | 11,140 | - | -0.08% | - | - |
| 01/24 | 5,097 | 5,110 | 5,091 | 5,091 | 0% | 4,410 | - | +0.73% | - | - |
| 01/23 | 5,089 | 5,091 | 5,077 | 5,091 | +0.61% | 29,740 | - | +0.79% | - | - |
| 01/22 | 5,072 | 5,072 | 5,050 | 5,060 | +0.88% | 26,190 | - | +0.2% | - | - |
| 01/21 | 5,026 | 5,028 | 4,996 | 5,016 | +0.12% | 7,140 | - | -0.61% | - | - |
| 01/20 | 5,022 | 5,022 | 4,999 | 5,010 | +1.05% | 2,650 | - | -0.73% | - | - |
| 01/17 | 4,943 | 4,971 | 4,934 | 4,958 | -1.57% | 6,230 | - | -1.74% | - | - |
| 01/16 | 5,039 | 5,068 | 5,019 | 5,037 | +0.94% | 25,830 | - | -0.2% | - | - |
| 01/15 | 5,026 | 5,026 | 4,990 | 4,990 | -0.22% | 6,400 | - | -1.07% | - | - |
| 01/14 | 4,986 | 5,063 | 4,985 | 5,001 | -1.22% | 8,610 | - | -0.81% | - | - |
| 01/10 | 5,063 | 5,081 | 5,047 | 5,063 | +0.02% | 2,370 | - | +0.48% | - | - |
| 01/09 | 5,080 | 5,083 | 5,059 | 5,062 | -0.67% | 5,220 | - | +0.56% | - | - |
| 01/08 | 5,078 | 5,107 | 5,078 | 5,096 | -0.22% | 7,500 | - | +1.37% | - | - |
| 01/07 | 5,104 | 5,125 | 5,104 | 5,107 | +0.59% | 3,560 | - | +1.71% | - | - |
| 01/06 | 5,076 | 5,091 | 5,062 | 5,077 | -0.55% | 7,020 | - | +1.24% | - | - |
| 2024 | ||||||||||
| 12/30 | 5,096 | 5,114 | 5,085 | 5,105 | -0.58% | 2,810 | - | +1.86% | - | - |
| 12/27 | 5,127 | 5,161 | 5,118 | 5,135 | +0.37% | 7,400 | - | +2.54% | - | - |
| 12/26 | 5,110 | 5,127 | 5,107 | 5,116 | +0.31% | 11,860 | - | +2.26% | - | - |
| 12/25 | 5,080 | 5,100 | 5,073 | 5,100 | +0.61% | 5,420 | - | +2.04% | - | - |
| 12/24 | 5,077 | 5,077 | 5,062 | 5,069 | +0.52% | 2,400 | - | +1.48% | - | - |
| 12/23 | 5,033 | 5,050 | 5,023 | 5,043 | +1.02% | 8,350 | - | +1.04% | - | - |
| 12/20 | 5,023 | 5,030 | 4,971 | 4,992 | +0.65% | 4,800 | - | +0.08% | - | - |
| 12/19 | 5,000 | 5,000 | 4,935 | 4,960 | -1.65% | 6,800 | - | -0.58% | - | - |
| 12/18 | 5,040 | 5,054 | 5,026 | 5,043 | -0.45% | 2,810 | - | +1.02% | - | - |
| 12/17 | 5,064 | 5,075 | 5,064 | 5,066 | +0.32% | 3,490 | - | +1.5% | - | - |
| 12/16 | 5,040 | 5,059 | 5,039 | 5,050 | +0.2% | 1,650 | - | +1.22% | - | - |
| 12/13 | 5,021 | 5,040 | 5,019 | 5,040 | -0.14% | 640 | - | +1.06% | - | - |
| 12/12 | 5,042 | 5,047 | 4,993 | 5,047 | +1.1% | 8,380 | - | +1.22% | - | - |
| 12/11 | 5,020 | 5,020 | 4,986 | 4,992 | -0.54% | 60,650 | - | +0.16% | - | - |
| 12/10 | 4,996 | 5,024 | 4,996 | 5,019 | +0.74% | 16,960 | - | +0.74% | - | - |
| 12/09 | 4,980 | 4,985 | 4,973 | 4,982 | +0.18% | 1,780 | - | +0.16% | - | - |
| 12/06 | 4,979 | 4,990 | 4,971 | 4,973 | +0.16% | 1,210 | - | +0.1% | - | - |
| 12/05 | 4,967 | 4,993 | 4,963 | 4,965 | +0.42% | 14,680 | - | +0.02% | - | - |
| 12/04 | 4,916 | 4,951 | 4,916 | 4,944 | +0.14% | 6,600 | - | -0.36% | - | - |
| 12/03 | 4,916 | 4,939 | 4,916 | 4,937 | +0.3% | 1,870 | - | -0.48% | - | - |
| 12/02 | 4,903 | 4,928 | 4,899 | 4,922 | +0.39% | 1,690 | - | -0.79% | - | - |
| 11/29 | 4,925 | 4,925 | 4,890 | 4,903 | -0.75% | 1,530 | - | -1.13% | - | - |
| 11/28 | 4,938 | 4,958 | 4,932 | 4,940 | -0.2% | 10,440 | - | -0.36% | - | - |
| 11/27 | 4,992 | 4,992 | 4,950 | 4,950 | -0.9% | 2,100 | - | -0.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2012年 1月期 | 1,090 4/11 | 750 10/4 | 80,770 11/17 |
| 2013年 1月期 | 1,192 1/31 | 821 6/4 | 42,070 1/16 |
| 2014年 1月期 | 1,579 12/30 | 1,150 2/26 | 46,170 2/21 |
| 2015年 1月期 | 1,970 12/30 | 1,400 2/4 | 27,550 11/25 |
| 2016年 1月期 | 1,996 6/2 | 1,560 1/21 | 42,280 8/24 |
| 2017年 1月期 | 1,836 1/4 | 1,400 2/12 | 37,970 7/19 |
| 2018年 1月期 | 2,196 1/9 | 1,740 2/1 | 20,550 10/23 |
| 2019年 1月期 | 2,169 10/2 | 1,690 12/25 | 62,390 12/25 |
| 2020年 1月期 | 2,374 1/16 | 1,907 8/6 | 22,050 9/12 |
| 2021年 1月期 | 2,579 1/14 | 1,531 3/23 | 45,950 3/13 |
| 2022年 1月期 | 3,310 1/5 | 2,450 2/1 | 35,200 1/17 |
| 2023年 1月期 | 3,410 9/13 | 2,829 3/8 | 45,570 9/26 |
| 最新 | 4,440 2025/4/25 | 3,344 | |