PBR
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 471 | 472 | 466 | 467 | -1.89% | 3,299,820 | - | +0.86% | - | - |
| 06/04 | 476 | 480 | 476 | 476 | +0.85% | 3,026,420 | - | +3.03% | - | - |
| 06/03 | 476 | 478 | 472 | 472 | -0.42% | 1,784,210 | - | +2.61% | - | - |
| 06/02 | 475 | 476 | 470 | 474 | -2.07% | 3,011,420 | - | +3.49% | - | - |
| 05/30 | 474 | 486 | 473 | 484 | -0.62% | 8,509,080 | - | +6.37% | - | - |
| 05/29 | 480 | 487 | 478 | 487 | +2.96% | 7,691,180 | - | +7.74% | - | - |
| 05/28 | 481 | 482 | 472 | 473 | 0% | 7,471,280 | - | +5.58% | - | - |
| 05/27 | 466 | 473 | 464 | 473 | +1.5% | 2,219,050 | - | +6.29% | - | - |
| 05/26 | 463 | 467 | 461 | 466 | +1.08% | 4,316,600 | - | +5.43% | - | - |
| 05/23 | 458 | 463 | 457 | 461 | +1.54% | 2,298,450 | - | +5.01% | - | - |
| 05/22 | 453 | 457 | 450 | 454 | -1.3% | 2,674,430 | - | +4.13% | - | - |
| 05/21 | 465 | 466 | 459 | 460 | -0.22% | 2,218,980 | - | +6.24% | - | - |
| 05/20 | 467 | 469 | 459 | 461 | -0.22% | 2,693,310 | - | +7.21% | - | - |
| 05/19 | 461 | 464 | 459 | 462 | 0% | 3,005,880 | - | +8.2% | - | - |
| 05/16 | 464 | 464 | 457 | 462 | 0% | 1,791,530 | - | +9.48% | - | - |
| 05/15 | 462 | 465 | 459 | 462 | -1.49% | 2,414,440 | - | +10.26% | - | - |
| 05/14 | 473 | 474 | 461 | 469 | -0.85% | 2,587,160 | - | +13.56% | - | - |
| 05/13 | 481 | 482 | 473 | 473 | +1.94% | 4,553,250 | - | +15.37% | - | - |
| 05/12 | 465 | 465 | 457 | 464 | +0.65% | 3,590,120 | - | +13.73% | - | - |
| 05/09 | 458 | 462 | 456 | 461 | +2.67% | 3,564,750 | - | +13.27% | - | - |
| 05/08 | 448 | 450 | 441 | 449 | +0.22% | 3,044,430 | - | +10.59% | - | - |
| 05/07 | 450 | 452 | 444 | 448 | +0.67% | 2,851,110 | - | +10.34% | - | - |
| 05/02 | 444 | 451 | 442 | 445 | +0.91% | 5,733,130 | - | +9.34% | - | - |
| 05/01 | 440 | 444 | 435 | 441 | +0.68% | 5,910,900 | - | +7.82% | - | - |
| 04/30 | 438 | 440 | 433 | 438 | +1.62% | 3,791,800 | - | +6.57% | - | - |
| 04/28 | 433 | 439 | 431 | 431 | +1.17% | 3,081,090 | - | +4.36% | - | - |
| 04/25 | 422 | 429 | 421 | 426 | +2.9% | 5,080,530 | - | +2.65% | - | - |
| 04/24 | 420 | 421 | 413 | 414 | +0.49% | 3,424,130 | - | -0.96% | - | - |
| 04/23 | 414 | 415 | 408 | 412 | +4.04% | 5,036,700 | - | -1.9% | - | - |
| 04/22 | 392 | 397 | 391 | 396 | +0.51% | 2,119,000 | - | -6.38% | - | - |
| 04/21 | 399 | 401 | 392 | 394 | -2.48% | 2,361,570 | - | -7.51% | - | - |
| 04/18 | 400 | 405 | 395 | 404 | +2.28% | 2,549,050 | - | -5.61% | - | - |
| 04/17 | 387 | 395 | 384 | 395 | +2.86% | 3,187,900 | - | -8.14% | - | - |
| 04/16 | 391 | 393 | 379 | 384 | -1.29% | 4,216,230 | - | -11.32% | - | - |
| 04/15 | 392 | 394 | 389 | 389 | +1.83% | 4,595,780 | - | -10.57% | - | - |
| 04/14 | 384 | 392 | 382 | 382 | +1.6% | 10,240,390 | - | -12.59% | - | - |
| 04/11 | 360 | 378 | 355 | 376 | -5.53% | 9,992,280 | - | -14.55% | - | - |
| 04/10 | 400 | 401 | 390 | 398 | +15.7% | 10,578,110 | - | -10.36% | - | - |
| 04/09 | 347 | 354 | 333 | 344 | -6.52% | 29,471,200 | - | -22.87% | - | - |
| 04/08 | 365 | 374 | 360 | 368 | +13.23% | 18,316,900 | - | -18.4% | - | - |
| 04/07 | 314 | 345 | 313 | 325 | -16.45% | 22,540,570 | - | -28.57% | - | - |
| 04/04 | 396 | 402 | 373 | 389 | -6.71% | 15,182,500 | - | -15.43% | - | - |
| 04/03 | 409 | 420 | 407 | 417 | -6.08% | 11,168,800 | - | -9.94% | - | - |
| 04/02 | 450 | 450 | 437 | 444 | -0.67% | 5,216,360 | - | -4.52% | - | - |
| 04/01 | 455 | 460 | 445 | 447 | 0% | 5,537,050 | - | -3.87% | - | - |
| 03/31 | 453 | 455 | 443 | 447 | -7.07% | 11,659,160 | - | -4.08% | - | - |
| 03/28 | 488 | 489 | 476 | 481 | -1.23% | 8,114,990 | - | +3% | - | - |
| 03/27 | 482 | 489 | 481 | 487 | -0.81% | 10,466,000 | - | +4.51% | - | - |
| 03/26 | 492 | 493 | 486 | 491 | +1.24% | 6,994,480 | - | +5.36% | - | - |
| 03/25 | 490 | 492 | 482 | 485 | +0.62% | 5,357,750 | - | +4.3% | - | - |
| 03/24 | 489 | 489 | 482 | 482 | -1.23% | 4,118,210 | - | +3.66% | - | - |
| 03/21 | 481 | 492 | 480 | 488 | +0.62% | 8,079,490 | - | +4.95% | - | - |
| 03/19 | 481 | 491 | 481 | 485 | +1.04% | 6,862,060 | - | +4.53% | - | - |
| 03/18 | 480 | 483 | 478 | 480 | +2.56% | 7,974,150 | - | +3.67% | - | - |
| 03/17 | 467 | 471 | 465 | 468 | +2.63% | 6,231,240 | - | +1.3% | - | - |
| 03/14 | 447 | 459 | 445 | 456 | +1.11% | 9,711,330 | - | -1.3% | - | - |
| 03/13 | 456 | 460 | 450 | 451 | +0.45% | 10,115,280 | - | -2.59% | - | - |
| 03/12 | 441 | 453 | 441 | 449 | +1.58% | 5,649,990 | - | -3.23% | - | - |
| 03/11 | 437 | 442 | 425 | 442 | -2.21% | 10,402,690 | - | -4.74% | - | - |
| 03/10 | 455 | 457 | 449 | 452 | -0.66% | 3,896,970 | - | -3% | - | - |
| 03/07 | 452 | 460 | 451 | 455 | -2.99% | 8,583,840 | - | -2.57% | - | - |
| 03/06 | 463 | 471 | 463 | 469 | +2.4% | 9,354,510 | - | +0.21% | - | - |
| 03/05 | 456 | 462 | 452 | 458 | +0.66% | 11,376,240 | - | -2.14% | - | - |
| 03/04 | 457 | 459 | 447 | 455 | -1.52% | 8,649,050 | - | -2.99% | - | - |
| 03/03 | 458 | 463 | 452 | 462 | +1.54% | 5,444,340 | - | -1.49% | - | - |
| 02/28 | 456 | 456 | 442 | 455 | -2.15% | 6,807,350 | - | -3.19% | - | - |
| 02/27 | 458 | 465 | 458 | 465 | +1.31% | 3,549,570 | - | -1.06% | - | - |
| 02/26 | 457 | 459 | 449 | 459 | -0.65% | 4,128,850 | - | -2.34% | - | - |
| 02/25 | 454 | 464 | 454 | 462 | -0.65% | 4,664,190 | - | -1.7% | - | - |
| 02/21 | 460 | 466 | 459 | 465 | +0.22% | 7,466,010 | - | -0.85% | - | - |
| 02/20 | 470 | 471 | 460 | 464 | -2.32% | 5,046,090 | - | -0.85% | - | - |
| 02/19 | 477 | 481 | 472 | 475 | -0.63% | 3,927,970 | - | +1.5% | - | - |
| 02/18 | 477 | 483 | 475 | 478 | +0.63% | 3,215,620 | - | +2.36% | - | - |
| 02/17 | 472 | 478 | 471 | 475 | +0.42% | 3,620,290 | - | +1.93% | - | - |
| 02/14 | 479 | 482 | 473 | 473 | -0.63% | 6,806,060 | - | +1.5% | - | - |
| 02/13 | 470 | 477 | 468 | 476 | +2.37% | 5,741,620 | - | +2.15% | - | - |
| 02/12 | 464 | 466 | 460 | 465 | 0% | 4,669,600 | - | -0.21% | - | - |
| 02/10 | 465 | 466 | 461 | 465 | 0% | 3,143,530 | - | -0.43% | - | - |
| 02/07 | 468 | 470 | 463 | 465 | -1.27% | 5,700,720 | - | -0.43% | - | - |
| 02/06 | 471 | 477 | 469 | 471 | +0.86% | 4,019,860 | - | +0.64% | - | - |
| 02/05 | 469 | 476 | 464 | 467 | +0.21% | 3,859,380 | - | -0.43% | - | - |
| 02/04 | 472 | 473 | 462 | 466 | +1.53% | 5,746,070 | - | -0.64% | - | - |
| 02/03 | 463 | 471 | 458 | 459 | -5.56% | 9,184,030 | - | -2.13% | - | - |
| 01/31 | 483 | 486 | 479 | 486 | +1.04% | 6,461,680 | - | +3.62% | - | - |
| 01/30 | 476 | 483 | 476 | 481 | +0.21% | 5,716,340 | - | +2.78% | - | - |
| 01/29 | 477 | 481 | 476 | 480 | +1.69% | 6,163,370 | - | +2.78% | - | - |
| 01/28 | 469 | 479 | 464 | 472 | -0.42% | 8,201,300 | - | +1.29% | - | - |
| 01/27 | 478 | 482 | 472 | 474 | +0.85% | 7,812,460 | - | +1.72% | - | - |
| 01/24 | 473 | 479 | 468 | 470 | -0.21% | 5,299,800 | - | +1.08% | - | - |
| 01/23 | 469 | 473 | 466 | 471 | +1.07% | 3,883,370 | - | +1.29% | - | - |
| 01/22 | 465 | 468 | 463 | 466 | +1.75% | 3,845,700 | - | +0.22% | - | - |
| 01/21 | 464 | 465 | 452 | 458 | +0.22% | 5,207,800 | - | -1.72% | - | - |
| 01/20 | 453 | 461 | 452 | 457 | +2.24% | 4,842,660 | - | -1.93% | - | - |
| 01/17 | 447 | 448 | 437 | 447 | -0.89% | 7,415,190 | - | -4.08% | - | - |
| 01/16 | 456 | 459 | 449 | 451 | 0% | 4,510,880 | - | -3.43% | - | - |
| 01/15 | 455 | 457 | 448 | 451 | +0.67% | 7,952,840 | - | -3.63% | - | - |
| 01/14 | 457 | 459 | 444 | 448 | -2.4% | 7,520,290 | - | -4.27% | - | - |
| 01/10 | 463 | 466 | 459 | 459 | -1.71% | 6,783,920 | - | -2.13% | - | - |
| 01/09 | 476 | 476 | 463 | 467 | -2.51% | 7,740,060 | - | -0.43% | - | - |
| 01/08 | 480 | 480 | 475 | 479 | -1.03% | 4,216,230 | - | +2.13% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2013年 4月期 | 98 19,620 4/26 | 34 6,990 7/25 6,930 6/5 他2件 | 131,852,000 659,260 4/5 |
| 2014年 4月期 | 118 23,540 5/23 | 74 14,890 6/13 14,800 6/7 | 256,866,000 1,284,330 5/23 |
| 2015年 4月期 | 176 35,250 4/23 | 87 17,400 5/21 | 190,674,000 953,370 10/31 |
| 2016年 4月期 | 189 18,860 8/11 | 89 8,880 2/12 | 194,532,000 1,945,320 8/25 |
| 2017年 2月期 | 149 14,900 1/5 | 87 8,690 6/24 | 189,937,000 1,899,370 11/9 |
| 2018年 2月期 | 228 22,750 1/23 | 131 13,050 4/17 | 54,137,000 541,370 11/9 |
| 2019年 2月期 | 214 21,390 10/2 | 123 12,340 12/26 | 25,988,000 259,880 12/21 |
| 2020年 2月期 | 195 19,510 12/13 | 134 13,370 8/6 | 30,841,000 308,410 2/28 |
| 2021年 2月期 | 245 24,470 2/16 | 89 8,930 3/17 | 71,324,000 713,240 3/18 |
| 2022年 2月期 | 283 28,300 9/14 | 212 21,205 1/27 | 59,887,000 598,870 10/1 |
| 2023年 2月期 | 262 26,200 11/24 | 193 19,300 3/9 | 34,516,000 345,160 12/20 |
| 最新 | 467 2025/6/5 | 3,299,820 | |