PBR
2024/12/27～2025/05/30
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 |
| 05/30 | 7,370 | 7,520 | 7,360 | 7,410 | -0.27% | 7,000 | 695億4083万 | +2.55% | 16.06 | 1.37 |
| 05/29 | 7,490 | 7,490 | 7,280 | 7,430 | -1.07% | 14,000 | 697億2852万 | +3.07% | 16.11 | 1.37 |
| 05/28 | 7,450 | 7,550 | 7,420 | 7,510 | +1.21% | 3,800 | 704億7930万 | +4.52% | 16.28 | 1.39 |
| 05/27 | 7,530 | 7,590 | 7,400 | 7,420 | -2.37% | 5,200 | 696億3468万 | +3.65% | 16.09 | 1.37 |
| 05/26 | 7,760 | 7,760 | 7,570 | 7,600 | -2.06% | 4,700 | 713億2393万 | +6.59% | 16.48 | 1.4 |
| 05/23 | 7,570 | 7,770 | 7,570 | 7,760 | +3.19% | 8,000 | 728億2548万 | +9.36% | 16.82 | 1.43 |
| 05/22 | 7,420 | 7,670 | 7,420 | 7,520 | +1.35% | 21,300 | 705億7315万 | +6.55% | 16.3 | 1.39 |
| 05/21 | 7,360 | 7,450 | 7,360 | 7,420 | +0.82% | 3,200 | 696億3468万 | +5.58% | 16.09 | 1.37 |
| 05/20 | 7,480 | 7,590 | 7,360 | 7,360 | -1.47% | 5,800 | 690億7159万 | +5.11% | 15.96 | 1.36 |
| 05/19 | 7,340 | 7,470 | 7,340 | 7,470 | +0.27% | 3,200 | 701億391万 | +7.08% | 16.19 | 1.38 |
| 05/16 | 7,320 | 7,450 | 7,320 | 7,450 | +1.09% | 4,900 | 699億1622万 | +7.35% | 16.15 | 1.37 |
| 05/15 | 7,180 | 7,460 | 7,180 | 7,370 | +2.08% | 10,700 | 691億6544万 | +6.61% | 15.98 | 1.36 |
| 05/14 | 7,150 | 7,350 | 7,060 | 7,220 | +0.84% | 11,800 | 677億5773万 | +5.03% | 15.65 | 1.33 |
| 05/13 | 7,380 | 7,380 | 7,150 | 7,160 | -2.45% | 10,300 | 671億9465万 | +4.62% | 15.52 | 1.32 |
| 05/12 | 7,420 | 7,500 | 7,260 | 7,340 | -3.04% | 16,600 | 688億8390万 | +7.59% | 15.91 | 1.35 |
| 05/09 | 7,100 | 7,650 | 7,010 | 7,570 | +7.99% | 29,000 | 710億4239万 | +11.42% | 16.41 | 1.4 |
| 05/08 | 6,880 | 7,010 | 6,830 | 7,010 | +1.74% | 8,600 | 657億8694万 | +3.71% | 15.2 | 1.29 |
| 05/07 | 6,840 | 6,890 | 6,620 | 6,890 | +3.3% | 28,300 | 646億6077万 | +2.13% | 14.94 | 1.27 |
| 05/02 | 6,700 | 6,860 | 6,580 | 6,670 | -0.6% | 8,700 | 625億9613万 | -1.1% | 14.46 | 1.23 |
| 05/01 | 6,830 | 6,870 | 6,700 | 6,710 | -2.33% | 4,400 | 629億7152万 | -0.77% | 14.55 | 1.24 |
| 04/30 | 6,750 | 6,870 | 6,700 | 6,870 | +0.73% | 4,400 | 644億7308万 | +1.45% | 14.89 | 1.27 |
| 04/28 | 6,840 | 6,890 | 6,780 | 6,820 | -0.29% | 3,200 | 640億384万 | +0.69% | 14.78 | 1.26 |
| 04/25 | 6,830 | 6,940 | 6,720 | 6,840 | +0.15% | 3,400 | 641億9153万 | +0.94% | 14.83 | 1.26 |
| 04/24 | 7,000 | 7,000 | 6,810 | 6,830 | -2.43% | 5,700 | 640億9769万 | +0.74% | 14.81 | 1.26 |
| 04/23 | 6,980 | 7,010 | 6,900 | 7,000 | +0.29% | 5,200 | 656億9309万 | +3.17% | 15.18 | 1.29 |
| 04/22 | 6,850 | 6,980 | 6,750 | 6,980 | +2.05% | 6,700 | 655億540万 | +2.95% | 15.13 | 1.29 |
| 04/21 | 6,830 | 6,920 | 6,830 | 6,840 | -0.15% | 6,400 | 641億9153万 | +0.96% | 14.83 | 1.26 |
| 04/18 | 6,730 | 6,850 | 6,730 | 6,850 | +2.09% | 3,900 | 642億8538万 | +1.12% | 14.85 | 1.26 |
| 04/17 | 6,670 | 6,760 | 6,670 | 6,710 | -0.45% | 700 | 629億7152万 | -0.94% | 14.55 | 1.24 |
| 04/16 | 6,800 | 6,840 | 6,740 | 6,740 | -0.88% | 3,200 | 632億5306万 | -0.58% | 14.61 | 1.24 |
| 04/15 | 6,790 | 6,860 | 6,730 | 6,800 | +0.44% | 3,400 | 638億1615万 | +0.28% | 14.74 | 1.25 |
| 04/14 | 6,770 | 6,850 | 6,700 | 6,770 | 0% | 7,100 | 635億3460万 | -0.18% | 14.68 | 1.25 |
| 04/11 | 6,680 | 6,810 | 6,510 | 6,770 | +0.74% | 7,400 | 635億3460万 | -0.18% | 14.68 | 1.25 |
| 04/10 | 6,780 | 6,780 | 6,660 | 6,720 | +2.13% | 5,900 | 630億6537万 | -0.96% | 14.57 | 1.24 |
| 04/09 | 6,670 | 6,670 | 6,480 | 6,580 | -2.81% | 7,700 | 617億5151万 | -3.12% | 14.26 | 1.21 |
| 04/08 | 6,610 | 6,770 | 6,470 | 6,770 | +5.95% | 9,500 | 635億3460万 | -0.44% | 14.68 | 1.25 |
| 04/07 | 5,810 | 6,460 | 5,810 | 6,390 | -1.08% | 20,000 | 599億6841万 | -6.02% | 13.85 | 1.18 |
| 04/04 | 6,560 | 6,630 | 6,330 | 6,460 | -2.56% | 13,400 | 606億2534万 | -5.11% | 14 | 1.19 |
| 04/03 | 6,530 | 6,650 | 6,510 | 6,630 | +0.15% | 5,800 | 622億2074万 | -2.74% | 14.37 | 1.22 |
| 04/02 | 6,680 | 6,680 | 6,600 | 6,620 | -1.19% | 4,700 | 621億2689万 | -2.82% | 14.35 | 1.22 |
| 04/01 | 6,760 | 6,760 | 6,700 | 6,700 | +0.15% | 2,600 | 628億7767万 | -1.63% | 14.52 | 1.24 |
| 03/31 | 6,840 | 6,840 | 6,630 | 6,690 | -2.34% | 6,700 | 627億8383万 | -1.69% | 17.16 | 1.23 |
| 03/28 | 6,880 | 6,990 | 6,810 | 6,850 | -3.79% | 7,600 | 642億8538万 | +0.72% | 17.57 | 1.26 |
| 03/27 | 6,880 | 7,120 | 6,860 | 7,120 | +2.59% | 13,100 | 668億1926万 | +4.86% | 18.26 | 1.31 |
| 03/26 | 6,910 | 6,940 | 6,860 | 6,940 | +0.43% | 4,800 | 651億3001万 | +2.56% | 17.8 | 1.28 |
| 03/25 | 6,880 | 6,910 | 6,850 | 6,910 | +0.44% | 2,800 | 648億4847万 | +2.36% | 17.72 | 1.27 |
| 03/24 | 6,950 | 6,950 | 6,850 | 6,880 | -1.01% | 5,000 | 645億6692万 | +2.14% | 17.65 | 1.27 |
| 03/21 | 6,920 | 6,950 | 6,880 | 6,950 | 0% | 1,700 | 652億2385万 | +3.35% | 17.83 | 1.28 |
| 03/19 | 6,920 | 6,950 | 6,880 | 6,950 | +0.87% | 3,300 | 652億2385万 | +3.58% | 17.83 | 1.28 |
| 03/18 | 6,820 | 6,930 | 6,820 | 6,890 | +0.73% | 8,200 | 646億6077万 | +2.9% | 17.67 | 1.27 |
| 03/17 | 6,840 | 6,840 | 6,770 | 6,840 | +0.44% | 3,400 | 641億9153万 | +2.4% | 17.54 | 1.26 |
| 03/14 | 6,860 | 6,860 | 6,800 | 6,810 | -0.73% | 2,600 | 639億999万 | +2.1% | 17.47 | 1.26 |
| 03/13 | 6,830 | 6,860 | 6,800 | 6,860 | +0.44% | 3,000 | 643億7923万 | +3.02% | 17.59 | 1.27 |
| 03/12 | 6,790 | 6,830 | 6,740 | 6,830 | +0.59% | 3,800 | 640億9769万 | +2.69% | 17.52 | 1.26 |
| 03/11 | 6,830 | 6,880 | 6,780 | 6,790 | -0.73% | 5,400 | 637億2230万 | +2.29% | 17.42 | 1.25 |
| 03/10 | 6,810 | 6,840 | 6,770 | 6,840 | +1.03% | 2,100 | 641億9153万 | +3.2% | 17.54 | 1.26 |
| 03/07 | 6,800 | 6,820 | 6,760 | 6,770 | -0.88% | 2,500 | 635億3460万 | +2.33% | 17.36 | 1.25 |
| 03/06 | 6,890 | 6,890 | 6,780 | 6,830 | -1.01% | 5,000 | 640億9769万 | +3.42% | 17.52 | 1.26 |
| 03/05 | 6,800 | 6,910 | 6,770 | 6,900 | +1.92% | 6,100 | 647億5462万 | +4.67% | 17.7 | 1.27 |
| 03/04 | 6,780 | 6,800 | 6,720 | 6,770 | +0.15% | 5,200 | 635億3460万 | +3.04% | 17.36 | 1.25 |
| 03/03 | 6,740 | 6,770 | 6,680 | 6,760 | +2.11% | 4,800 | 634億4076万 | +3.16% | 17.34 | 1.25 |
| 02/28 | 6,650 | 6,680 | 6,580 | 6,620 | -0.75% | 3,900 | 621億2689万 | +1.27% | 16.98 | 1.22 |
| 02/27 | 6,470 | 6,670 | 6,470 | 6,670 | +2.3% | 4,300 | 625億9613万 | +2.11% | 17.11 | 1.23 |
| 02/26 | 6,580 | 6,580 | 6,490 | 6,520 | -1.06% | 4,400 | 611億8842万 | -0.09% | 16.72 | 1.2 |
| 02/25 | 6,560 | 6,620 | 6,560 | 6,590 | +0.61% | 2,800 | 618億4535万 | +0.93% | 16.9 | 1.22 |
| 02/21 | 6,580 | 6,600 | 6,510 | 6,550 | -0.46% | 5,400 | 614億6996万 | +0.41% | 16.8 | 1.21 |
| 02/20 | 6,580 | 6,580 | 6,520 | 6,580 | 0% | 4,500 | 617億5151万 | +0.89% | 16.88 | 1.21 |
| 02/19 | 6,580 | 6,590 | 6,550 | 6,580 | +0.61% | 1,700 | 617億5151万 | +0.9% | 16.88 | 1.21 |
| 02/18 | 6,540 | 6,590 | 6,530 | 6,540 | 0% | 2,300 | 613億7612万 | +0.34% | 16.77 | 1.21 |
| 02/17 | 6,550 | 6,590 | 6,460 | 6,540 | +0.15% | 9,900 | 613億7612万 | +0.32% | 16.77 | 1.21 |
| 02/14 | 6,600 | 6,600 | 6,520 | 6,530 | -1.36% | 2,600 | 612億8227万 | +0.15% | 16.75 | 1.2 |
| 02/13 | 6,610 | 6,620 | 6,560 | 6,620 | +0.76% | 2,000 | 621億2689万 | +1.47% | 16.98 | 1.22 |
| 02/12 | 6,630 | 6,640 | 6,530 | 6,570 | -0.45% | 4,100 | 616億5766万 | +0.64% | 16.85 | 1.21 |
| 02/10 | 6,590 | 6,690 | 6,580 | 6,600 | +1.69% | 5,800 | 619億3920万 | +1.03% | 16.93 | 1.22 |
| 02/07 | 6,570 | 6,600 | 6,430 | 6,490 | -1.37% | 6,200 | 609億688万 | -0.75% | 16.65 | 1.2 |
| 02/06 | 6,610 | 6,720 | 6,560 | 6,580 | +0.46% | 4,700 | 617億5151万 | +0.47% | 16.88 | 1.21 |
| 02/05 | 6,700 | 6,710 | 6,550 | 6,550 | -1.5% | 5,800 | 614億6996万 | -0.06% | 16.8 | 1.21 |
| 02/04 | 6,590 | 6,700 | 6,590 | 6,650 | +1.99% | 7,900 | 624億844万 | +1.46% | 17.06 | 1.23 |
| 02/03 | 6,430 | 6,570 | 6,400 | 6,520 | -0.15% | 5,600 | 611億8842万 | -0.44% | 16.72 | 1.2 |
| 01/31 | 6,550 | 6,550 | 6,420 | 6,530 | -0.15% | 4,200 | 612億8227万 | -0.31% | 16.75 | 1.2 |
| 01/30 | 6,480 | 6,560 | 6,450 | 6,540 | +0.93% | 4,500 | 613億7612万 | -0.17% | 16.77 | 1.21 |
| 01/29 | 6,540 | 6,540 | 6,430 | 6,480 | -0.46% | 2,800 | 608億1303万 | -1.1% | 16.62 | 1.2 |
| 01/28 | 6,400 | 6,630 | 6,400 | 6,510 | +2.2% | 12,800 | 610億9457万 | -0.67% | 16.7 | 1.2 |
| 01/27 | 6,330 | 6,440 | 6,330 | 6,370 | +0.63% | 9,300 | 597億8071万 | -2.82% | 16.34 | 1.18 |
| 01/24 | 6,370 | 6,370 | 6,300 | 6,330 | -0.47% | 9,700 | 594億532万 | -3.52% | 16.24 | 1.17 |
| 01/23 | 6,460 | 6,460 | 6,340 | 6,360 | -2% | 11,600 | 596億8687万 | -3.2% | 16.31 | 1.17 |
| 01/22 | 6,540 | 6,540 | 6,450 | 6,490 | -0.46% | 3,600 | 609億688万 | -1.41% | 16.65 | 1.2 |
| 01/21 | 6,610 | 6,630 | 6,520 | 6,520 | -1.21% | 1,900 | 611億8842万 | -1.05% | 16.72 | 1.2 |
| 01/20 | 6,550 | 6,650 | 6,550 | 6,600 | +2.33% | 6,000 | 619億3920万 | +0.06% | 16.93 | 1.22 |
| 01/17 | 6,590 | 6,590 | 6,440 | 6,450 | -1.07% | 6,500 | 605億3149万 | -2.32% | 16.54 | 1.19 |
| 01/16 | 6,580 | 6,640 | 6,520 | 6,520 | -0.61% | 5,800 | 611億8842万 | -1.44% | 16.72 | 1.2 |
| 01/15 | 6,560 | 6,560 | 6,520 | 6,560 | +0.77% | 2,500 | 615億6381万 | -0.95% | 16.83 | 1.21 |
| 01/14 | 6,600 | 6,600 | 6,510 | 6,510 | -0.61% | 4,500 | 610億9457万 | -1.8% | 16.7 | 1.2 |
| 01/10 | 6,590 | 6,610 | 6,530 | 6,550 | -0.3% | 3,800 | 614億6996万 | -1.36% | 16.8 | 1.21 |
| 01/09 | 6,640 | 6,640 | 6,570 | 6,570 | -1.05% | 4,700 | 616億5766万 | -1.07% | 16.85 | 1.21 |
| 01/08 | 6,700 | 6,700 | 6,620 | 6,640 | -1.04% | 4,300 | 623億1459万 | +0.11% | 17.03 | 1.23 |
| 01/07 | 6,710 | 6,710 | 6,650 | 6,710 | +0.3% | 6,000 | 629億7152万 | +1.31% | 17.21 | 1.24 |
| 01/06 | 6,720 | 6,770 | 6,680 | 6,690 | -0.89% | 6,200 | 627億8383万 | +1.15% | 17.16 | 1.23 |
| 2024 |
| 12/30 | 6,700 | 6,780 | 6,700 | 6,750 | 0% | 4,900 | 633億4691万 | +2.16% | 17.31 | 1.24 |
| 12/27 | 6,590 | 6,750 | 6,570 | 6,750 | +0.9% | 6,800 | 633億4691万 | +2.29% | 17.31 | 1.24 |
