PBR
2024/12/04～2025/05/16
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 | ||||||||||
| 05/16 | 50,360 | 50,460 | 50,360 | 50,460 | +0.8% | 30 | - | +5.62% | - | - |
| 05/15 | 50,750 | 50,750 | 50,060 | 50,060 | -1.57% | 40 | - | +5.11% | - | - |
| 05/14 | 51,060 | 51,060 | 50,860 | 50,860 | -0.88% | 30 | - | +7.26% | - | - |
| 05/13 | 51,310 | 51,310 | 51,310 | 51,310 | +3.14% | 10 | - | +8.43% | - | - |
| 05/12 | 49,870 | 49,870 | 49,750 | 49,750 | +0.65% | 40 | - | +5.25% | - | - |
| 05/09 | 49,270 | 49,430 | 49,270 | 49,430 | +1.69% | 40 | - | +4.41% | - | - |
| 05/08 | 48,610 | 48,610 | 48,610 | 48,610 | +0.93% | 60 | - | +2.58% | - | - |
| 05/07 | 48,100 | 48,240 | 48,010 | 48,160 | -1.39% | 70 | - | +1.3% | - | - |
| 05/02 | 48,750 | 49,060 | 48,750 | 48,840 | +1.33% | 80 | - | +2.38% | - | - |
| 05/01 | 47,900 | 48,280 | 47,900 | 48,200 | +1.77% | 80 | - | +0.71% | - | - |
| 04/30 | 47,230 | 47,360 | 47,170 | 47,360 | +0.7% | 60 | - | -1.41% | - | - |
| 04/28 | 47,140 | 47,140 | 47,030 | 47,030 | -0.3% | 30 | - | -2.47% | - | - |
| 04/25 | 46,640 | 47,320 | 46,640 | 47,170 | +2.12% | 230 | - | -2.52% | - | - |
| 04/24 | 46,590 | 46,590 | 46,190 | 46,190 | -0.17% | 130 | - | -4.86% | - | - |
| 04/23 | 46,450 | 46,450 | 45,990 | 46,270 | +5.18% | 230 | - | -5.11% | - | - |
| 04/22 | 44,310 | 44,310 | 43,990 | 43,990 | -1.76% | 160 | - | -10.11% | - | - |
| 04/21 | 45,140 | 45,190 | 44,780 | 44,780 | -2.44% | 160 | - | -8.96% | - | - |
| 04/18 | 45,920 | 45,920 | 45,900 | 45,900 | -1.86% | 90 | - | -7.09% | - | - |
| 04/17 | 46,880 | 46,880 | 46,770 | 46,770 | -2.18% | 20 | - | -5.68% | - | - |
| 04/16 | 47,810 | 47,810 | 47,810 | 47,810 | 0% | 10 | - | -3.91% | - | - |
| 04/15 | 48,680 | 48,680 | 47,580 | 47,810 | -0.71% | 70 | - | -4.2% | - | - |
| 04/14 | 48,000 | 48,240 | 48,000 | 48,150 | +2.45% | 30 | - | -3.82% | - | - |
| 04/11 | 46,520 | 48,530 | 45,950 | 47,000 | -3.33% | 260 | - | -6.46% | - | - |
| 04/10 | 49,450 | 49,450 | 48,620 | 48,620 | +10.88% | 310 | - | -3.68% | - | - |
| 04/09 | 44,430 | 44,710 | 43,850 | 43,850 | -6.24% | 230 | - | -13.44% | - | - |
| 04/08 | 46,780 | 46,860 | 46,660 | 46,770 | +4.4% | 310 | - | -8.42% | - | - |
| 04/07 | 44,100 | 44,860 | 44,100 | 44,800 | -7.59% | 320 | - | -12.7% | - | - |
| 04/04 | 48,300 | 48,500 | 48,090 | 48,480 | -3.04% | 200 | - | -6.17% | - | - |
| 04/03 | 51,420 | 51,420 | 50,000 | 50,000 | -2.91% | 50 | - | -3.62% | - | - |
| 04/01 | 51,500 | 51,500 | 51,500 | 51,500 | +1.7% | 20 | - | -1% | - | - |
| 03/31 | 50,770 | 50,770 | 50,550 | 50,640 | -3.38% | 90 | - | -2.87% | - | - |
| 03/28 | 52,550 | 52,550 | 52,410 | 52,410 | +0.31% | 20 | - | +0.2% | - | - |
| 03/27 | 52,350 | 52,350 | 52,250 | 52,250 | -0.84% | 30 | - | -0.35% | - | - |
| 03/26 | 52,640 | 52,700 | 52,490 | 52,690 | +0.09% | 80 | - | +0.22% | - | - |
| 03/25 | 52,570 | 52,690 | 52,570 | 52,640 | +1.31% | 80 | - | -0.09% | - | - |
| 03/24 | 51,980 | 51,980 | 51,950 | 51,960 | +1.44% | 50 | - | -1.64% | - | - |
| 03/21 | 51,220 | 51,220 | 51,220 | 51,220 | -0.04% | 40 | - | -3.31% | - | - |
| 03/19 | 51,240 | 51,240 | 51,240 | 51,240 | -0.56% | 20 | - | -3.64% | - | - |
| 03/18 | 51,650 | 54,000 | 51,250 | 51,530 | +1.74% | 220 | - | -3.46% | - | - |
| 03/17 | 50,450 | 50,650 | 50,450 | 50,650 | +0.88% | 50 | - | -5.46% | - | - |
| 03/14 | 49,780 | 50,210 | 49,780 | 50,210 | +0.22% | 80 | - | -6.67% | - | - |
| 03/13 | 50,560 | 50,560 | 50,000 | 50,100 | -0.99% | 90 | - | -7.34% | - | - |
| 03/12 | 50,980 | 51,290 | 50,500 | 50,600 | -0.75% | 240 | - | -6.88% | - | - |
| 03/11 | 51,600 | 51,600 | 50,590 | 50,980 | -1.2% | 80 | - | -6.63% | - | - |
| 03/10 | 51,670 | 51,670 | 51,600 | 51,600 | -0.14% | 80 | - | -5.89% | - | - |
| 03/07 | 52,510 | 52,510 | 51,670 | 51,670 | -2.14% | 200 | - | -6.1% | - | - |
| 03/06 | 53,670 | 53,670 | 52,640 | 52,800 | +0.23% | 110 | - | -4.41% | - | - |
| 03/05 | 52,740 | 52,740 | 52,620 | 52,680 | -0.92% | 300 | - | -4.89% | - | - |
| 03/04 | 53,140 | 53,180 | 52,940 | 53,170 | -1.77% | 130 | - | -4.26% | - | - |
| 03/03 | 54,030 | 54,210 | 54,030 | 54,130 | +2.07% | 80 | - | -2.71% | - | - |
| 02/28 | 53,400 | 53,400 | 53,030 | 53,030 | -0.82% | 30 | - | -4.76% | - | - |
| 02/27 | 53,730 | 53,730 | 53,110 | 53,470 | -0.48% | 70 | - | -4.12% | - | - |
| 02/26 | 53,610 | 53,730 | 53,400 | 53,730 | +0.24% | 120 | - | -3.75% | - | - |
| 02/25 | 53,590 | 53,650 | 53,530 | 53,600 | -1.42% | 180 | - | -4.09% | - | - |
| 02/21 | 54,850 | 54,850 | 54,340 | 54,370 | -0.98% | 60 | - | -2.83% | - | - |
| 02/20 | 56,350 | 56,350 | 54,910 | 54,910 | -1.13% | 50 | - | -1.93% | - | - |
| 02/19 | 55,540 | 55,540 | 55,540 | 55,540 | -0.41% | 20 | - | -0.85% | - | - |
| 02/18 | 55,290 | 55,770 | 55,290 | 55,770 | +0.43% | 40 | - | -0.43% | - | - |
| 02/17 | 56,980 | 56,980 | 55,520 | 55,530 | -1.19% | 50 | - | -0.86% | - | - |
| 02/14 | 56,200 | 56,200 | 56,200 | 56,200 | +0.93% | 40 | - | +0.28% | - | - |
| 02/07 | 55,700 | 55,700 | 55,680 | 55,680 | -0.93% | 20 | - | -0.62% | - | - |
| 02/06 | 56,200 | 56,200 | 56,200 | 56,200 | -0.05% | 10 | - | +0.29% | - | - |
| 02/05 | 56,230 | 56,230 | 56,230 | 56,230 | -0.64% | 20 | - | +0.4% | - | - |
| 02/04 | 56,760 | 56,760 | 56,590 | 56,590 | +0.64% | 30 | - | +1.1% | - | - |
| 02/03 | 56,160 | 56,230 | 56,160 | 56,230 | -1.19% | 20 | - | +0.6% | - | - |
| 01/31 | 56,930 | 56,930 | 56,910 | 56,910 | +0.11% | 40 | - | +1.97% | - | - |
| 01/30 | 57,980 | 57,980 | 56,850 | 56,850 | -0.4% | 50 | - | +2% | - | - |
| 01/29 | 57,300 | 57,380 | 57,080 | 57,080 | +0.51% | 220 | - | +2.52% | - | - |
| 01/28 | 57,290 | 57,290 | 56,790 | 56,790 | +0.48% | 20 | - | +2.11% | - | - |
| 01/27 | 57,220 | 57,220 | 56,520 | 56,520 | -0.67% | 120 | - | +1.74% | - | - |
| 01/24 | 57,020 | 57,200 | 56,800 | 56,900 | +0.42% | 230 | - | +2.52% | - | - |
| 01/23 | 56,550 | 56,680 | 56,550 | 56,660 | +0.73% | 90 | - | +2.2% | - | - |
| 01/22 | 56,200 | 56,250 | 56,200 | 56,250 | +0.95% | 190 | - | +1.57% | - | - |
| 01/20 | 55,740 | 55,740 | 55,700 | 55,720 | +0.91% | 70 | - | +0.68% | - | - |
| 01/17 | 55,160 | 55,220 | 55,160 | 55,220 | 0% | 50 | - | -0.21% | - | - |
| 01/15 | 55,190 | 55,220 | 55,190 | 55,220 | +0.62% | 60 | - | -0.29% | - | - |
| 01/14 | 55,330 | 55,330 | 54,790 | 54,880 | -0.85% | 120 | - | -0.96% | - | - |
| 01/10 | 55,080 | 55,350 | 55,080 | 55,350 | +0.27% | 50 | - | -0.23% | - | - |
| 01/09 | 56,230 | 56,230 | 55,200 | 55,200 | -0.36% | 50 | - | -0.6% | - | - |
| 01/08 | 55,170 | 55,480 | 55,170 | 55,400 | -0.07% | 150 | - | -0.39% | - | - |
| 01/07 | 55,520 | 55,580 | 55,420 | 55,440 | -0.05% | 350 | - | -0.46% | - | - |
| 01/06 | 55,380 | 55,470 | 55,360 | 55,470 | -0.66% | 480 | - | -0.51% | - | - |
| 2024 | ||||||||||
| 12/30 | 56,000 | 56,000 | 55,840 | 55,840 | -0.66% | 60 | - | +0.1% | - | - |
| 12/27 | 55,860 | 56,220 | 55,860 | 56,210 | +0.7% | 190 | - | +0.76% | - | - |
| 12/26 | 55,930 | 55,930 | 55,800 | 55,820 | -0.34% | 160 | - | +0.07% | - | - |
| 12/25 | 55,670 | 56,010 | 54,670 | 56,010 | +1.27% | 330 | - | +0.33% | - | - |
| 12/24 | 55,500 | 55,500 | 55,300 | 55,310 | -0.23% | 100 | - | -0.97% | - | - |
| 12/23 | 55,340 | 55,450 | 55,230 | 55,440 | +1.48% | 370 | - | -0.83% | - | - |
| 12/20 | 55,180 | 55,180 | 54,480 | 54,630 | +0.83% | 100 | - | -2.34% | - | - |
| 12/19 | 54,010 | 55,240 | 53,970 | 54,180 | -1.51% | 660 | - | -3.22% | - | - |
| 12/18 | 54,990 | 55,110 | 54,920 | 55,010 | -0.76% | 330 | - | -1.9% | - | - |
| 12/17 | 55,470 | 55,470 | 55,430 | 55,430 | -0.07% | 50 | - | -1.14% | - | - |
| 12/16 | 55,290 | 55,590 | 55,280 | 55,470 | +0.4% | 450 | - | -0.91% | - | - |
| 12/13 | 55,290 | 55,290 | 55,250 | 55,250 | -0.07% | 20 | - | -1.16% | - | - |
| 12/12 | 55,180 | 55,300 | 55,080 | 55,290 | +0.04% | 160 | - | -0.99% | - | - |
| 12/10 | 55,240 | 55,270 | 55,240 | 55,270 | +0.2% | 20 | - | -0.93% | - | - |
| 12/09 | 55,300 | 55,300 | 55,110 | 55,160 | -0.25% | 50 | - | -1.05% | - | - |
| 12/06 | 55,300 | 55,350 | 55,300 | 55,300 | -0.56% | 90 | - | -0.73% | - | - |
| 12/05 | 56,240 | 56,240 | 55,600 | 55,610 | -1.19% | 1,050 | - | -0.11% | - | - |
| 12/04 | 56,080 | 57,080 | 56,070 | 56,280 | +0.34% | 320 | - | +1.21% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2010年 12月期 | 10,300 5/11 | 8,300 8/31 | 12,290 1/26 |
| 2011年 12月期 | 10,280 4/8 | 7,920 10/4 | 11,070 8/9 |
| 2012年 12月期 | 10,970 12/25 | 9,080 6/4 | 4,480 12/12 |
| 2013年 12月期 | 16,640 12/30 | 11,000 1/8 | 9,250 3/7 |
| 2014年 12月期 | 20,990 12/8 | 14,400 8/8 8/1 | 2,400 11/4 |
| 2015年 12月期 | 21,440 6/1 | 17,510 8/26 | 3,550 8/25 |
| 2016年 12月期 | 21,930 12/16 | 16,310 6/28 | 5,040 1/18 |
| 2017年 12月期 | 25,740 12/21 | 20,310 4/17 | 2,350 3/2 |
| 2018年 12月期 | 27,200 10/4 | 21,210 12/26 | 1,590 2/6 |
| 2019年 12月期 | 28,190 12/27 | 22,170 1/4 | 1,130 8/14 8/7 |
| 2020年 12月期 | 29,340 2/21 | 18,050 3/23 | 7,660 3/16 |
| 2021年 12月期 | 36,500 11/17 | 27,360 1/5 | 6,450 12/2 |
| 2022年 12月期 | 42,290 11/1 | 32,010 2/24 | 7,790 12/5 |
| 2023年 12月期 | 45,980 12/4 | 35,650 3/24 | 1,590 3/31 |
| 最新 | 50,460 2025/5/16 | 30 | |