PBR
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 24,335 | 24,590 | 24,335 | 24,550 | +0.99% | 2,766,140 | - | +0.95% | - | - |
| 06/05 | 24,350 | 24,555 | 24,285 | 24,310 | -1.06% | 2,955,865 | - | +0.3% | - | - |
| 06/04 | 24,530 | 24,735 | 24,510 | 24,570 | +1.45% | 2,958,737 | - | +1.72% | - | - |
| 06/03 | 24,415 | 24,560 | 24,220 | 24,220 | -0.04% | 3,581,480 | - | +0.69% | - | - |
| 06/02 | 24,355 | 24,365 | 24,030 | 24,230 | -2.96% | 3,939,359 | - | +1.22% | - | - |
| 05/30 | 24,695 | 25,065 | 24,590 | 24,970 | -2.1% | 4,443,107 | - | +4.87% | - | - |
| 05/29 | 25,215 | 25,515 | 25,070 | 25,505 | +3.72% | 6,078,379 | - | +7.96% | - | - |
| 05/28 | 25,125 | 25,170 | 24,555 | 24,590 | -0.14% | 3,840,956 | - | +5% | - | - |
| 05/27 | 24,340 | 24,630 | 24,165 | 24,625 | +1.21% | 2,972,040 | - | +5.8% | - | - |
| 05/26 | 23,920 | 24,330 | 23,850 | 24,330 | +2.16% | 3,027,641 | - | +5.29% | - | - |
| 05/23 | 23,795 | 24,125 | 23,775 | 23,815 | +0.91% | 2,634,990 | - | +3.85% | - | - |
| 05/22 | 23,535 | 23,775 | 23,425 | 23,600 | -1.79% | 2,923,910 | - | +3.54% | - | - |
| 05/21 | 24,420 | 24,500 | 24,030 | 24,030 | -1.05% | 2,371,320 | - | +6.08% | - | - |
| 05/20 | 24,590 | 24,845 | 24,245 | 24,285 | +0.04% | 3,185,130 | - | +8.05% | - | - |
| 05/19 | 24,445 | 24,500 | 24,225 | 24,275 | -1.36% | 2,938,579 | - | +8.69% | - | - |
| 05/16 | 24,630 | 24,680 | 24,270 | 24,610 | -0.28% | 3,037,747 | - | +11.51% | - | - |
| 05/15 | 24,650 | 24,780 | 24,470 | 24,680 | -1.79% | 2,937,720 | - | +12.96% | - | - |
| 05/14 | 25,380 | 25,445 | 24,775 | 25,130 | -0.38% | 3,681,398 | - | +16.62% | - | - |
| 05/13 | 25,585 | 25,600 | 25,225 | 25,225 | +2.79% | 5,632,406 | - | +18.13% | - | - |
| 05/12 | 24,590 | 24,615 | 24,220 | 24,540 | +1.03% | 3,790,363 | - | +15.74% | - | - |
| 05/09 | 24,230 | 24,400 | 24,010 | 24,290 | +2.25% | 5,259,343 | - | +14.97% | - | - |
| 05/08 | 23,590 | 23,780 | 23,275 | 23,755 | +1.45% | 4,802,405 | - | +12.81% | - | - |
| 05/07 | 23,625 | 23,685 | 23,345 | 23,415 | -0.15% | 3,846,762 | - | +11.45% | - | - |
| 05/02 | 23,225 | 23,665 | 23,205 | 23,450 | +1.98% | 6,032,181 | - | +11.39% | - | - |
| 05/01 | 22,675 | 23,110 | 22,485 | 22,995 | +2.22% | 6,118,924 | - | +8.92% | - | - |
| 04/30 | 22,345 | 22,495 | 22,180 | 22,495 | +1.21% | 3,748,050 | - | +6.07% | - | - |
| 04/28 | 22,400 | 22,530 | 22,155 | 22,225 | +0.63% | 4,923,921 | - | +4.3% | - | - |
| 04/25 | 21,830 | 22,235 | 21,705 | 22,085 | +3.81% | 5,589,330 | - | +3.14% | - | - |
| 04/24 | 21,555 | 21,580 | 21,170 | 21,275 | +0.97% | 4,411,796 | - | -1.15% | - | - |
| 04/23 | 21,385 | 21,445 | 20,835 | 21,070 | +3.64% | 5,421,521 | - | -2.78% | - | - |
| 04/22 | 20,250 | 20,445 | 20,165 | 20,330 | -0.27% | 3,760,768 | - | -6.88% | - | - |
| 04/21 | 20,665 | 20,760 | 20,290 | 20,385 | -2.58% | 4,482,637 | - | -7.35% | - | - |
| 04/18 | 20,595 | 20,945 | 20,325 | 20,925 | +2.15% | 4,376,646 | - | -5.53% | - | - |
| 04/17 | 20,065 | 20,485 | 19,960 | 20,485 | +2.84% | 4,587,349 | - | -7.98% | - | - |
| 04/16 | 20,300 | 20,380 | 19,635 | 19,920 | -2.23% | 4,540,884 | - | -11.04% | - | - |
| 04/15 | 20,445 | 20,600 | 20,360 | 20,375 | +1.62% | 4,797,769 | - | -9.62% | - | - |
| 04/14 | 20,015 | 20,430 | 19,920 | 20,050 | +2.22% | 5,935,256 | - | -11.64% | - | - |
| 04/11 | 18,735 | 19,700 | 18,430 | 19,615 | -5.49% | 9,826,986 | - | -14.13% | - | - |
| 04/10 | 20,825 | 20,870 | 20,255 | 20,755 | +17.66% | 8,459,043 | - | -9.98% | - | - |
| 04/09 | 18,060 | 18,210 | 17,055 | 17,640 | -7.55% | 12,667,700 | - | -23.99% | - | - |
| 04/08 | 19,035 | 19,375 | 18,660 | 19,080 | +10.96% | 8,898,683 | - | -18.74% | - | - |
| 04/07 | 16,700 | 18,065 | 16,565 | 17,195 | -15.21% | 14,128,216 | - | -27.51% | - | - |
| 04/04 | 20,600 | 20,910 | 19,595 | 20,280 | -5.37% | 12,376,205 | - | -15.51% | - | - |
| 04/03 | 20,675 | 21,560 | 20,555 | 21,430 | -5.49% | 10,267,391 | - | -11.53% | - | - |
| 04/02 | 22,695 | 22,740 | 22,290 | 22,675 | +0.67% | 5,350,891 | - | -7.03% | - | - |
| 04/01 | 22,950 | 23,080 | 22,440 | 22,525 | -0.24% | 5,633,713 | - | -8.11% | - | - |
| 03/31 | 23,015 | 23,030 | 22,440 | 22,580 | -7.69% | 9,223,098 | - | -8.47% | - | - |
| 03/28 | 24,805 | 24,830 | 24,180 | 24,460 | -2% | 5,478,441 | - | -1.44% | - | - |
| 03/27 | 24,855 | 25,095 | 24,695 | 24,960 | -1.54% | 4,692,183 | - | +0.17% | - | - |
| 03/26 | 25,440 | 25,590 | 25,125 | 25,350 | +1.26% | 5,371,046 | - | +1.37% | - | - |
| 03/25 | 25,265 | 25,450 | 24,875 | 25,035 | +0.91% | 3,617,455 | - | -0.15% | - | - |
| 03/24 | 25,050 | 25,085 | 24,810 | 24,810 | -0.18% | 2,366,650 | - | -1.35% | - | - |
| 03/21 | 24,805 | 25,265 | 24,760 | 24,855 | -0.6% | 2,939,656 | - | -1.58% | - | - |
| 03/19 | 25,070 | 25,470 | 25,005 | 25,005 | -0.4% | 3,825,242 | - | -1.28% | - | - |
| 03/18 | 25,170 | 25,300 | 25,065 | 25,105 | +2.32% | 4,057,721 | - | -1.11% | - | - |
| 03/17 | 24,590 | 24,720 | 24,470 | 24,535 | +1.85% | 3,141,069 | - | -3.58% | - | - |
| 03/14 | 23,605 | 24,190 | 23,380 | 24,090 | +1.54% | 4,274,516 | - | -5.67% | - | - |
| 03/13 | 24,185 | 24,405 | 23,690 | 23,725 | -0.06% | 4,604,949 | - | -7.45% | - | - |
| 03/12 | 23,645 | 23,940 | 23,555 | 23,740 | +0.13% | 3,683,840 | - | -7.78% | - | - |
| 03/11 | 23,105 | 23,725 | 22,680 | 23,710 | -1.43% | 6,511,482 | - | -8.24% | - | - |
| 03/10 | 23,965 | 24,150 | 23,615 | 24,055 | +0.94% | 4,268,482 | - | -7.47% | - | - |
| 03/07 | 23,965 | 24,195 | 23,765 | 23,830 | -4.6% | 5,944,850 | - | -8.81% | - | - |
| 03/06 | 24,890 | 25,180 | 24,785 | 24,980 | +1.79% | 3,780,949 | - | -4.93% | - | - |
| 03/05 | 24,440 | 24,825 | 24,250 | 24,540 | +0.45% | 5,131,218 | - | -6.87% | - | - |
| 03/04 | 24,470 | 24,580 | 23,765 | 24,430 | -2.71% | 7,189,938 | - | -7.71% | - | - |
| 03/03 | 24,895 | 25,135 | 24,520 | 25,110 | +3.42% | 5,068,618 | - | -5.67% | - | - |
| 02/28 | 25,000 | 25,010 | 23,825 | 24,280 | -5.85% | 10,103,803 | - | -9.2% | - | - |
| 02/27 | 25,770 | 25,905 | 25,485 | 25,790 | +0.9% | 3,491,170 | - | -4.04% | - | - |
| 02/26 | 25,500 | 25,560 | 25,020 | 25,560 | -0.74% | 5,861,079 | - | -5.04% | - | - |
| 02/25 | 25,600 | 26,030 | 25,550 | 25,750 | -2.65% | 4,916,392 | - | -4.49% | - | - |
| 02/21 | 26,095 | 26,475 | 26,000 | 26,450 | +0.67% | 4,317,349 | - | -1.94% | - | - |
| 02/20 | 26,635 | 26,690 | 26,000 | 26,275 | -2.65% | 5,839,010 | - | -2.57% | - | - |
| 02/19 | 27,030 | 27,140 | 26,725 | 26,990 | -0.72% | 3,736,616 | - | +0.11% | - | - |
| 02/18 | 26,950 | 27,430 | 26,935 | 27,185 | +0.76% | 3,600,381 | - | +0.96% | - | - |
| 02/17 | 26,840 | 27,075 | 26,730 | 26,980 | +0.15% | 2,684,596 | - | +0.2% | - | - |
| 02/14 | 27,460 | 27,555 | 26,920 | 26,940 | -1.75% | 4,111,308 | - | -0.06% | - | - |
| 02/13 | 27,000 | 27,565 | 26,900 | 27,420 | +2.54% | 5,306,333 | - | +1.53% | - | - |
| 02/12 | 26,800 | 26,895 | 26,485 | 26,740 | +0.91% | 3,524,470 | - | -1.13% | - | - |
| 02/10 | 26,400 | 26,620 | 26,225 | 26,500 | -0.04% | 3,494,719 | - | -2.09% | - | - |
| 02/07 | 26,615 | 26,770 | 26,420 | 26,510 | -1.36% | 3,869,588 | - | -2.3% | - | - |
| 02/06 | 26,640 | 27,010 | 26,550 | 26,875 | +1.38% | 4,960,743 | - | -1.27% | - | - |
| 02/05 | 26,720 | 26,910 | 26,325 | 26,510 | +0.19% | 4,400,172 | - | -2.72% | - | - |
| 02/04 | 27,000 | 27,040 | 26,180 | 26,460 | +1.38% | 6,716,475 | - | -2.98% | - | - |
| 02/03 | 26,285 | 26,600 | 25,955 | 26,100 | -5.61% | 10,361,398 | - | -4.37% | - | - |
| 01/31 | 27,685 | 27,725 | 27,405 | 27,650 | +0.64% | 3,846,103 | - | +1.15% | - | - |
| 01/30 | 27,195 | 27,620 | 27,080 | 27,475 | +0.37% | 4,080,188 | - | +0.67% | - | - |
| 01/29 | 27,300 | 27,420 | 26,985 | 27,375 | +1.94% | 5,119,894 | - | +0.43% | - | - |
| 01/28 | 26,960 | 27,320 | 26,645 | 26,855 | -2.65% | 6,794,200 | - | -1.44% | - | - |
| 01/27 | 28,485 | 28,580 | 27,520 | 27,585 | -1.94% | 5,138,794 | - | +1.15% | - | - |
| 01/24 | 28,190 | 28,600 | 27,930 | 28,130 | -0.04% | 5,874,021 | - | +3.16% | - | - |
| 01/23 | 27,910 | 28,235 | 27,735 | 28,140 | +1.75% | 5,353,953 | - | +3.28% | - | - |
| 01/22 | 27,295 | 27,770 | 27,290 | 27,655 | +3.21% | 6,397,682 | - | +1.49% | - | - |
| 01/21 | 27,050 | 27,150 | 26,315 | 26,795 | +0.53% | 5,309,727 | - | -1.64% | - | - |
| 01/20 | 26,440 | 26,865 | 26,430 | 26,655 | +2.13% | 4,143,483 | - | -2.24% | - | - |
| 01/17 | 26,080 | 26,150 | 25,545 | 26,100 | -0.74% | 5,045,555 | - | -4.34% | - | - |
| 01/16 | 26,470 | 26,740 | 26,045 | 26,295 | +0.75% | 4,898,528 | - | -3.76% | - | - |
| 01/15 | 26,525 | 26,575 | 25,915 | 26,100 | -0.1% | 4,291,048 | - | -4.63% | - | - |
| 01/14 | 26,830 | 26,940 | 25,905 | 26,125 | -3.86% | 7,930,339 | - | -4.7% | - | - |
| 01/10 | 27,295 | 27,500 | 27,080 | 27,175 | -2.04% | 4,908,868 | - | -1.03% | - | - |
| 01/09 | 28,050 | 28,150 | 27,385 | 27,740 | -1.74% | 5,487,314 | - | +1.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2013年 5月期 | 5,950 11,900 5/23 | 1,615 3,230 6/4 | 19,740,996 9,870,498 5/23 |
| 2014年 5月期 | 5,920 11,840 12/30 | 3,510 7,020 6/13 | 31,265,412 15,632,706 11/14 |
| 2015年 5月期 | 9,180 18,360 5/28 | 4,615 9,230 10/17 | 54,228,128 27,114,064 10/31 |
| 2016年 5月期 | 9,415 18,830 6/24 | 4,500 9,000 2/12 | 92,542,032 46,271,016 1/29 |
| 2017年 5月期 | 7,965 15,930 5/16 | 4,380 8,760 6/24 | 119,805,892 59,902,946 6/24 |
| 2018年 5月期 | 11,660 23,320 1/23 | 7,350 14,700 9/8 | 47,680,590 23,840,295 2/6 |
| 2019年 5月期 | 12,060 24,120 10/2 | 7,115 14,230 12/26 | 37,740,074 18,870,037 10/11 |
| 2020年 5月期 | 11,620 23,240 1/17 | 5,165 10,330 3/19 | 87,476,122 43,738,061 3/17 |
| 2021年 5月期 | 18,000 36,000 2/16 | 8,855 17,710 6/15 | 41,618,316 20,809,158 6/12 |
| 2022年 5月期 | 17,920 9/14 | 11,370 3/9 | 24,543,034 1/27 |
| 2023年 5月期 | 18,895 5/29 | 12,185 6/20 | 19,594,715 12/20 |
| 最新 | 24,550 2025/6/6 | 2,766,140 | |