PBR
2024/12/05～2025/05/08
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 |
| 05/08 | 1,953 | 1,954 | 1,928 | 1,952 | -0.05% | 136,600 | 778億746万 | +2.2% | 10 | 2.63 |
| 05/07 | 1,965 | 1,979 | 1,953 | 1,953 | -0.86% | 107,600 | 778億4732万 | +2.09% | 10.01 | 2.63 |
| 05/02 | 1,975 | 1,979 | 1,947 | 1,970 | -0.15% | 141,400 | 785億2495万 | +2.5% | 10.1 | 2.66 |
| 05/01 | 1,966 | 1,981 | 1,953 | 1,973 | -0.65% | 136,500 | 786億4453万 | +2.07% | 10.11 | 2.66 |
| 04/30 | 2,014 | 2,014 | 1,977 | 1,986 | -0.45% | 131,200 | 791億6272万 | +2.16% | 10.18 | 2.68 |
| 04/28 | 1,991 | 2,005 | 1,980 | 1,995 | +0.3% | 129,800 | 795億2146万 | +2.1% | 10.22 | 2.69 |
| 04/25 | 1,959 | 2,001 | 1,953 | 1,989 | +3.16% | 171,600 | 792億8230万 | +1.32% | 10.19 | 2.68 |
| 04/24 | 1,960 | 1,964 | 1,928 | 1,928 | -0.82% | 72,500 | 768億5081万 | -2.33% | 9.88 | 2.6 |
| 04/23 | 1,953 | 1,958 | 1,926 | 1,944 | +1.94% | 174,600 | 774億8858万 | -2.21% | 9.96 | 2.62 |
| 04/22 | 1,886 | 1,907 | 1,879 | 1,907 | +0.32% | 209,600 | 760億1375万 | -4.7% | 9.77 | 2.57 |
| 04/21 | 1,915 | 1,928 | 1,895 | 1,901 | -0.99% | 171,500 | 757億6508万 | -5.66% | 9.74 | 2.56 |
| 04/18 | 1,945 | 1,959 | 1,920 | 1,920 | -1.13% | 120,700 | 765億2233万 | -5.33% | 9.84 | 2.59 |
| 04/17 | 1,920 | 1,942 | 1,900 | 1,942 | +1.15% | 115,800 | 773億9915万 | -4.8% | 9.95 | 2.62 |
| 04/16 | 1,974 | 1,979 | 1,910 | 1,920 | -3.37% | 187,300 | 765億2233万 | -6.34% | 9.84 | 2.59 |
| 04/15 | 1,945 | 1,995 | 1,944 | 1,987 | +3.87% | 319,600 | 791億9264万 | -3.68% | 10.18 | 2.68 |
| 04/14 | 1,934 | 1,969 | 1,911 | 1,913 | +1% | 232,900 | 762億4334万 | -7.72% | 9.8 | 2.58 |
| 04/11 | 1,818 | 1,908 | 1,785 | 1,894 | +2.66% | 315,200 | 754億8609万 | -9.2% | 9.71 | 2.55 |
| 04/10 | 1,859 | 1,870 | 1,799 | 1,845 | +11.21% | 430,700 | 735億3318万 | -12.14% | 9.46 | 2.49 |
| 04/09 | 1,680 | 1,685 | 1,631 | 1,659 | -3.55% | 533,300 | 661億2008万 | -21.56% | 8.5 | 2.24 |
| 04/08 | 1,685 | 1,720 | 1,643 | 1,720 | +9.9% | 1,100,400 | 685億5125万 | -19.51% | 8.82 | 2.32 |
| 04/07 | 1,594 | 1,635 | 1,557 | 1,565 | -13.58% | 727,600 | 623億7367万 | -27.48% | 8.02 | 2.11 |
| 04/04 | 1,900 | 1,920 | 1,787 | 1,811 | -7.84% | 557,000 | 721億7809万 | -17.12% | 9.28 | 2.44 |
| 04/03 | 1,873 | 1,988 | 1,867 | 1,965 | -4.29% | 372,400 | 783億1582万 | -10.84% | 10.07 | 2.65 |
| 04/02 | 2,054 | 2,064 | 2,034 | 2,053 | -0.05% | 250,200 | 818億2310万 | -7.4% | 10.52 | 2.77 |
| 04/01 | 2,060 | 2,078 | 2,042 | 2,054 | +0.54% | 397,100 | 818億6295万 | -7.81% | 10.53 | 2.77 |
| 03/31 | 2,075 | 2,087 | 2,043 | 2,043 | -5.29% | 571,300 | 814億2454万 | -8.71% | 8.99 | 2.76 |
| 03/28 | 2,176 | 2,204 | 2,157 | 2,157 | -3.79% | 241,800 | 859億6806万 | -4.05% | 9.59 | 2.94 |
| 03/27 | 2,241 | 2,249 | 2,228 | 2,242 | -0.53% | 173,000 | 893億5576万 | -0.71% | 9.97 | 3.05 |
| 03/26 | 2,254 | 2,265 | 2,234 | 2,254 | +0.58% | 192,600 | 898億3403万 | -0.4% | 10.02 | 3.07 |
| 03/25 | 2,246 | 2,247 | 2,206 | 2,241 | +0.72% | 206,600 | 893億1591万 | -1.19% | 9.96 | 3.05 |
| 03/24 | 2,255 | 2,263 | 2,222 | 2,225 | -1.29% | 289,700 | 886億7822万 | -2.2% | 9.89 | 3.03 |
| 03/21 | 2,260 | 2,281 | 2,247 | 2,254 | -1.1% | 206,100 | 898億3065万 | -1.23% | 10.02 | 3.07 |
| 03/19 | 2,275 | 2,285 | 2,270 | 2,279 | -0.09% | 168,100 | 908億2699万 | -0.09% | 10.13 | 3.1 |
| 03/18 | 2,266 | 2,292 | 2,257 | 2,281 | +1.33% | 204,700 | 909億670万 | +0.04% | 10.14 | 3.11 |
| 03/17 | 2,229 | 2,263 | 2,222 | 2,251 | +1.67% | 177,100 | 897億1109万 | -1.14% | 10.01 | 3.07 |
| 03/14 | 2,216 | 2,230 | 2,210 | 2,214 | -0.72% | 154,600 | 882億3649万 | -2.68% | 9.84 | 3.02 |
| 03/13 | 2,203 | 2,240 | 2,203 | 2,230 | +1.32% | 203,700 | 888億7415万 | -1.93% | 9.91 | 3.04 |
| 03/12 | 2,212 | 2,234 | 2,190 | 2,201 | -1.48% | 267,800 | 877億1839万 | -3.08% | 9.78 | 3 |
| 03/11 | 2,205 | 2,234 | 2,169 | 2,234 | +0.04% | 314,200 | 890億3357万 | -1.54% | 9.93 | 3.04 |
| 03/10 | 2,258 | 2,258 | 2,220 | 2,233 | -0.09% | 252,400 | 889億9372万 | -1.5% | 9.93 | 3.04 |
| 03/07 | 2,230 | 2,254 | 2,213 | 2,235 | -0.45% | 164,700 | 890億7342万 | -1.41% | 9.94 | 3.04 |
| 03/06 | 2,217 | 2,249 | 2,211 | 2,245 | +1.26% | 213,200 | 894億7196万 | -0.88% | 9.98 | 3.06 |
| 03/05 | 2,220 | 2,229 | 2,204 | 2,217 | -0.54% | 234,600 | 883億5605万 | -2.08% | 9.86 | 3.02 |
| 03/04 | 2,218 | 2,237 | 2,210 | 2,229 | -0.49% | 234,900 | 888億3430万 | -1.5% | 9.91 | 3.04 |
| 03/03 | 2,236 | 2,254 | 2,217 | 2,240 | +0.36% | 190,100 | 892億7269万 | -0.93% | 9.96 | 3.05 |
| 02/28 | 2,300 | 2,310 | 2,203 | 2,232 | -2.49% | 333,000 | 889億5386万 | -1.11% | 9.92 | 3.04 |
| 02/27 | 2,280 | 2,299 | 2,266 | 2,289 | -0.39% | 191,300 | 912億2553万 | +1.55% | 10.18 | 3.12 |
| 02/26 | 2,313 | 2,322 | 2,277 | 2,298 | -1.12% | 149,100 | 915億8422万 | +2.22% | 10.22 | 3.13 |
| 02/25 | 2,288 | 2,333 | 2,273 | 2,324 | +1.26% | 210,800 | 926億2042万 | +3.75% | 10.33 | 3.17 |
| 02/21 | 2,302 | 2,307 | 2,285 | 2,295 | -0.56% | 246,700 | 914億6466万 | +2.82% | 10.2 | 3.13 |
| 02/20 | 2,379 | 2,389 | 2,304 | 2,308 | -3.43% | 220,300 | 919億7929万 | +3.78% | 10.26 | 3.14 |
| 02/19 | 2,397 | 2,399 | 2,364 | 2,390 | +0.13% | 122,000 | 952億4719万 | +7.85% | 10.62 | 3.26 |
| 02/18 | 2,354 | 2,402 | 2,349 | 2,387 | +0.38% | 161,000 | 951億2763万 | +8.25% | 10.61 | 3.25 |
| 02/17 | 2,400 | 2,412 | 2,378 | 2,378 | -0.75% | 149,300 | 947億6896万 | +8.29% | 10.57 | 3.24 |
| 02/14 | 2,400 | 2,412 | 2,350 | 2,396 | -1.03% | 345,900 | 954億8630万 | +9.51% | 10.65 | 3.26 |
| 02/13 | 2,485 | 2,545 | 2,398 | 2,421 | +8.71% | 724,500 | 964億8261万 | +11.11% | 10.76 | 3.3 |
| 02/12 | 2,277 | 2,287 | 2,199 | 2,227 | -0.49% | 273,600 | 887億5125万 | +2.67% | 9.9 | 3.03 |
| 02/10 | 2,205 | 2,266 | 2,205 | 2,238 | +1.5% | 228,600 | 891億8963万 | +3.23% | 9.95 | 3.05 |
| 02/07 | 2,202 | 2,220 | 2,195 | 2,205 | -0.5% | 128,400 | 878億7450万 | +1.8% | 9.8 | 3 |
| 02/06 | 2,198 | 2,221 | 2,192 | 2,216 | +1.6% | 229,200 | 883億1288万 | +2.4% | 9.85 | 3.02 |
| 02/05 | 2,157 | 2,191 | 2,141 | 2,181 | +0.65% | 266,400 | 869億1804万 | +0.88% | 9.7 | 2.97 |
| 02/04 | 2,167 | 2,200 | 2,165 | 2,167 | +1.36% | 421,000 | 863億6011万 | +0.28% | 9.63 | 2.95 |
| 02/03 | 2,160 | 2,168 | 2,116 | 2,138 | -2.69% | 460,900 | 852億439万 | -1.02% | 9.5 | 2.91 |
| 01/31 | 2,215 | 2,221 | 2,189 | 2,197 | -0.68% | 180,000 | 875億5568万 | +1.71% | 9.77 | 2.99 |
| 01/30 | 2,200 | 2,215 | 2,190 | 2,212 | +0.55% | 187,800 | 881億5347万 | +2.55% | 9.83 | 3.01 |
| 01/29 | 2,200 | 2,221 | 2,195 | 2,200 | -0.23% | 233,700 | 876億7524万 | +2.09% | 9.78 | 3 |
| 01/28 | 2,199 | 2,232 | 2,196 | 2,205 | +0.23% | 220,800 | 878億7450万 | +2.42% | 9.8 | 3 |
| 01/27 | 2,195 | 2,207 | 2,190 | 2,200 | +0.87% | 141,600 | 876億7524万 | +2.28% | 9.78 | 3 |
| 01/24 | 2,148 | 2,197 | 2,143 | 2,181 | +1.82% | 233,400 | 869億1804万 | +1.54% | 9.7 | 2.97 |
| 01/23 | 2,138 | 2,152 | 2,122 | 2,142 | -0.23% | 213,200 | 853億6380万 | -0.19% | 9.52 | 2.92 |
| 01/22 | 2,140 | 2,158 | 2,129 | 2,147 | +0.28% | 171,700 | 855億6306万 | 0% | 9.54 | 2.92 |
| 01/21 | 2,131 | 2,148 | 2,119 | 2,141 | +1.18% | 168,900 | 853億1752万 | -0.37% | 9.52 | 2.92 |
| 01/20 | 2,120 | 2,128 | 2,108 | 2,116 | +0.52% | 135,800 | 843億2129万 | -1.63% | 9.41 | 2.88 |
| 01/17 | 2,114 | 2,114 | 2,083 | 2,105 | -0.24% | 174,900 | 838億8295万 | -2.23% | 9.36 | 2.87 |
| 01/16 | 2,139 | 2,139 | 2,098 | 2,110 | +0.05% | 180,900 | 840億8219万 | -2.04% | 9.38 | 2.87 |
| 01/15 | 2,105 | 2,126 | 2,099 | 2,109 | -0.19% | 228,200 | 840億4234万 | -2.09% | 9.37 | 2.87 |
| 01/14 | 2,128 | 2,140 | 2,111 | 2,113 | -2.27% | 263,900 | 842億174万 | -1.86% | 9.39 | 2.88 |
| 01/10 | 2,187 | 2,194 | 2,161 | 2,162 | -0.37% | 97,700 | 861億5436万 | +0.46% | 9.61 | 2.94 |
| 01/09 | 2,175 | 2,179 | 2,143 | 2,170 | -0.14% | 213,700 | 864億7316万 | +1.07% | 9.65 | 2.96 |
| 01/08 | 2,171 | 2,185 | 2,160 | 2,173 | -0.37% | 211,000 | 865億9270万 | +1.49% | 9.66 | 2.96 |
| 01/07 | 2,190 | 2,198 | 2,170 | 2,181 | -0.27% | 321,400 | 869億1150万 | +2.11% | 9.69 | 2.97 |
| 01/06 | 2,210 | 2,220 | 2,183 | 2,187 | +0.32% | 342,200 | 871億5060万 | +2.63% | 9.72 | 2.98 |
| 2024 |
| 12/30 | 2,210 | 2,210 | 2,169 | 2,180 | +0.05% | 279,200 | 868億7165万 | +2.59% | 9.69 | 2.69 |
| 12/27 | 2,149 | 2,184 | 2,146 | 2,179 | +1.4% | 316,400 | 868億3180万 | +2.88% | 9.69 | 2.69 |
| 12/26 | 2,150 | 2,161 | 2,135 | 2,149 | -0.28% | 423,000 | 856億3632万 | +1.8% | 9.55 | 2.65 |
| 12/25 | 2,150 | 2,163 | 2,143 | 2,155 | -0.05% | 193,400 | 858億7542万 | +2.28% | 9.58 | 2.66 |
| 12/24 | 2,138 | 2,174 | 2,122 | 2,156 | +0.84% | 272,800 | 859億1526万 | +2.62% | 9.58 | 2.66 |
| 12/23 | 2,129 | 2,148 | 2,123 | 2,138 | +0.85% | 264,600 | 851億9477万 | +2.1% | 9.5 | 2.64 |
| 12/20 | 2,149 | 2,162 | 2,116 | 2,120 | -2.17% | 244,000 | 844億7751万 | +1.53% | 9.42 | 2.62 |
| 12/19 | 2,109 | 2,192 | 2,106 | 2,167 | +0.98% | 303,400 | 863億5036万 | +3.93% | 9.63 | 2.68 |
| 12/18 | 2,153 | 2,172 | 2,134 | 2,146 | 0% | 206,100 | 855億1355万 | +2.98% | 9.54 | 2.65 |
| 12/17 | 2,098 | 2,157 | 2,085 | 2,146 | +1.23% | 335,200 | 855億1355万 | +2.04% | 9.54 | 2.65 |
| 12/16 | 2,135 | 2,145 | 2,109 | 2,120 | -0.98% | 277,500 | 844億7751万 | -0.14% | 9.42 | 2.62 |
| 12/13 | 2,137 | 2,163 | 2,125 | 2,141 | -1.11% | 356,800 | 853億1431万 | -0.14% | 9.52 | 2.64 |
| 12/12 | 2,209 | 2,214 | 2,160 | 2,165 | -1.01% | 405,000 | 862億7066万 | 0% | 9.62 | 2.67 |
| 12/11 | 2,210 | 2,216 | 2,169 | 2,187 | -0.95% | 261,900 | 871億4732万 | +0.05% | 9.72 | 2.7 |
| 12/10 | 2,185 | 2,210 | 2,176 | 2,208 | +1.85% | 240,500 | 879億8412万 | +0.14% | 9.81 | 2.73 |
| 12/09 | 2,133 | 2,192 | 2,116 | 2,168 | +1.78% | 368,900 | 863億9021万 | -2.34% | 9.64 | 2.68 |
| 12/06 | 2,120 | 2,130 | 2,092 | 2,130 | +1.09% | 211,200 | 848億7599万 | -4.83% | 9.47 | 2.63 |
| 12/05 | 2,076 | 2,120 | 2,075 | 2,107 | +1.89% | 248,600 | 839億5948万 | -6.65% | 9.37 | 2.6 |
