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 | 728 | 734 | 717 | 726 | +0.41% | 140,000 | 340億2907万 | +3.57% | 20.76 | 2.91 |
| 05/07 | 714 | 736 | 714 | 723 | -0.82% | 156,400 | 338億8845万 | +3.29% | 20.68 | 2.89 |
| 05/02 | 733 | 744 | 717 | 729 | +0.97% | 261,600 | 341億6968万 | +4.29% | 20.85 | 2.92 |
| 05/01 | 733 | 734 | 715 | 722 | -1.77% | 178,000 | 338億4158万 | +3.44% | 20.65 | 2.89 |
| 04/30 | 720 | 741 | 720 | 735 | +1.38% | 117,500 | 344億5092万 | +5.45% | 21.02 | 2.94 |
| 04/28 | 726 | 735 | 714 | 725 | -0.14% | 182,400 | 339億8220万 | +4.32% | 20.73 | 2.9 |
| 04/25 | 732 | 732 | 717 | 726 | +0.14% | 208,800 | 340億2907万 | +4.61% | 20.76 | 2.91 |
| 04/24 | 735 | 740 | 720 | 725 | -0.68% | 149,300 | 339億8220万 | +4.47% | 20.73 | 2.9 |
| 04/23 | 755 | 760 | 729 | 730 | -1.35% | 181,300 | 342億1656万 | +5.19% | 20.88 | 2.92 |
| 04/22 | 726 | 740 | 717 | 740 | +1.23% | 117,900 | 346億8528万 | +6.63% | 21.16 | 2.96 |
| 04/21 | 734 | 747 | 728 | 731 | +0.69% | 202,600 | 342億6343万 | +5.94% | 20.91 | 2.93 |
| 04/18 | 714 | 735 | 710 | 726 | +2.11% | 166,000 | 340億2907万 | +5.68% | 20.76 | 2.91 |
| 04/17 | 698 | 717 | 690 | 711 | +2.6% | 143,100 | 333億2599万 | +3.95% | 20.33 | 2.85 |
| 04/16 | 716 | 725 | 685 | 693 | -2.26% | 142,900 | 324億8229万 | +1.76% | 19.82 | 2.77 |
| 04/15 | 724 | 732 | 709 | 709 | -1.25% | 138,600 | 332億3224万 | +4.42% | 20.28 | 2.84 |
| 04/14 | 700 | 733 | 700 | 718 | +3.31% | 254,700 | 336億5409万 | +6.21% | 20.53 | 2.87 |
| 04/11 | 681 | 703 | 661 | 695 | +0.58% | 224,400 | 325億7604万 | +3.27% | 19.88 | 2.78 |
| 04/10 | 657 | 717 | 648 | 691 | +10.21% | 524,700 | 323億8855万 | +2.83% | 19.76 | 2.77 |
| 04/09 | 622 | 638 | 611 | 627 | -3.09% | 160,800 | 293億8874万 | -6.42% | 17.93 | 2.51 |
| 04/08 | 612 | 649 | 612 | 647 | +8.38% | 172,300 | 303億2618万 | -3.58% | 18.5 | 2.59 |
| 04/07 | 619 | 620 | 553 | 597 | -7.73% | 585,500 | 279億8258万 | -11.16% | 17.07 | 2.39 |
| 04/04 | 687 | 687 | 620 | 647 | -6.64% | 290,800 | 303億2618万 | -4.15% | 18.5 | 2.59 |
| 04/03 | 660 | 699 | 649 | 693 | +1.91% | 286,800 | 324億8229万 | +2.36% | 19.82 | 2.77 |
| 04/02 | 681 | 694 | 675 | 680 | -0.15% | 141,500 | 318億7296万 | +0.44% | 19.45 | 2.72 |
| 04/01 | 699 | 702 | 680 | 681 | -1.59% | 114,900 | 319億1983万 | +0.44% | 19.48 | 2.73 |
| 03/31 | 676 | 705 | 674 | 692 | -1.28% | 181,500 | 324億3542万 | +1.76% | 19.79 | 2.77 |
| 03/28 | 707 | 708 | 695 | 701 | -0.99% | 79,600 | 328億5727万 | +2.79% | 20.05 | 2.84 |
| 03/27 | 700 | 710 | 693 | 708 | +0.71% | 111,800 | 331億8537万 | +3.66% | 20.25 | 2.87 |
| 03/26 | 705 | 712 | 698 | 703 | +2.18% | 147,300 | 329億5101万 | +2.78% | 20.11 | 2.85 |
| 03/25 | 704 | 708 | 682 | 688 | -1.71% | 155,800 | 322億4793万 | +0.44% | 19.68 | 2.78 |
| 03/24 | 703 | 719 | 700 | 700 | -1.69% | 120,200 | 328億1040万 | +2.04% | 20.02 | 2.83 |
| 03/21 | 706 | 716 | 697 | 712 | -0.84% | 109,300 | 333億7286万 | +3.79% | 20.36 | 2.88 |
| 03/19 | 723 | 730 | 711 | 718 | -2.71% | 233,600 | 336億5409万 | +5.28% | 20.53 | 2.91 |
| 03/18 | 652 | 740 | 648 | 738 | +14.06% | 644,100 | 345億9153万 | +9.01% | 21.11 | 2.99 |
| 03/17 | 655 | 660 | 647 | 647 | -0.61% | 101,200 | 303億2618万 | -3.72% | 18.5 | 2.62 |
| 03/14 | 641 | 657 | 641 | 651 | +1.56% | 159,500 | 305億1367万 | -2.84% | 18.62 | 2.63 |
| 03/13 | 650 | 654 | 640 | 641 | -2.29% | 147,200 | 300億4495万 | -4.04% | 18.33 | 2.59 |
| 03/12 | 629 | 657 | 629 | 656 | +4.63% | 178,300 | 307億4803万 | -1.35% | 18.76 | 2.65 |
| 03/11 | 630 | 632 | 620 | 627 | -2.94% | 134,000 | 293億8874万 | -5.29% | 17.93 | 2.54 |
| 03/10 | 646 | 650 | 634 | 646 | +0.47% | 161,500 | 302億7931万 | -2.12% | 18.48 | 2.61 |
| 03/07 | 646 | 653 | 640 | 643 | -1.83% | 153,300 | 301億3869万 | -2.28% | 18.39 | 2.6 |
| 03/06 | 652 | 666 | 650 | 655 | +0.61% | 87,600 | 307億116万 | 0% | 18.73 | 2.65 |
| 03/05 | 655 | 663 | 650 | 651 | -0.31% | 159,400 | 305億1367万 | -0.15% | 18.62 | 2.63 |
| 03/04 | 660 | 663 | 645 | 653 | -1.21% | 162,800 | 306億741万 | +0.62% | 18.68 | 2.64 |
| 03/03 | 677 | 688 | 660 | 661 | -1.64% | 194,500 | 309億8239万 | +2.48% | 18.9 | 2.68 |
| 02/28 | 690 | 701 | 672 | 672 | -3.59% | 160,700 | 314億9798万 | +4.84% | 19.22 | 2.72 |
| 02/27 | 709 | 710 | 691 | 697 | -1.13% | 114,700 | 326億6978万 | +9.76% | 19.93 | 2.82 |
| 02/26 | 716 | 716 | 700 | 705 | -1.54% | 89,900 | 330億4476万 | +12.08% | 20.16 | 2.85 |
| 02/25 | 707 | 727 | 674 | 716 | -0.69% | 132,500 | 335億6035万 | +15.11% | 20.48 | 2.9 |
| 02/21 | 730 | 733 | 716 | 721 | -1.37% | 155,800 | 337億9471万 | +17.43% | 20.62 | 2.92 |
| 02/20 | 733 | 746 | 730 | 731 | -0.27% | 200,500 | 342億6343万 | +20.63% | 20.91 | 2.96 |
| 02/19 | 740 | 744 | 728 | 733 | -0.95% | 183,300 | 343億5717万 | +22.78% | 20.96 | 2.97 |
| 02/18 | 741 | 743 | 731 | 740 | +1.93% | 221,500 | 346億8528万 | +25.64% | 21.16 | 2.99 |
| 02/17 | 721 | 735 | 718 | 726 | +0.83% | 189,100 | 340億2907万 | +25.17% | 20.76 | 2.94 |
| 02/14 | 678 | 730 | 678 | 720 | +5.26% | 366,700 | 337億4784万 | +25.87% | 20.59 | 2.91 |
| 02/13 | 670 | 695 | 654 | 684 | +12.13% | 520,100 | 320億6044万 | +21.28% | 19.56 | 2.77 |
| 02/12 | 604 | 613 | 596 | 610 | +0.83% | 69,200 | 285億9192万 | +9.32% | 17.45 | 2.47 |
| 02/10 | 603 | 606 | 598 | 605 | 0% | 55,600 | 283億5756万 | +9.01% | 17.3 | 2.45 |
| 02/07 | 604 | 609 | 599 | 605 | +0.33% | 114,000 | 283億5756万 | +9.4% | 17.3 | 2.45 |
| 02/06 | 593 | 604 | 592 | 603 | +2.2% | 110,200 | 282億6381万 | +9.44% | 17.25 | 2.44 |
| 02/05 | 575 | 594 | 575 | 590 | +2.61% | 97,700 | 276億5448万 | +7.47% | 16.87 | 2.39 |
| 02/04 | 581 | 585 | 574 | 575 | -0.69% | 65,300 | 269億5140万 | +4.93% | 16.44 | 2.33 |
| 02/03 | 583 | 585 | 570 | 579 | -1.03% | 119,700 | 271億3888万 | +5.85% | 16.56 | 2.34 |
| 01/31 | 585 | 588 | 583 | 585 | +0.34% | 67,300 | 274億2012万 | +7.14% | 16.73 | 2.37 |
| 01/30 | 577 | 583 | 576 | 583 | +1.39% | 75,200 | 273億2637万 | +6.97% | 16.67 | 2.36 |
| 01/29 | 578 | 581 | 573 | 575 | -0.52% | 86,100 | 269億5140万 | +5.7% | 16.44 | 2.33 |
| 01/28 | 574 | 578 | 565 | 578 | +1.23% | 96,200 | 270億9201万 | +6.25% | 16.53 | 2.34 |
| 01/27 | 567 | 577 | 567 | 571 | +2.7% | 87,900 | 267億6391万 | +4.96% | 16.33 | 2.31 |
| 01/24 | 556 | 564 | 552 | 556 | +0.54% | 62,100 | 260億6083万 | +2.21% | 15.9 | 2.25 |
| 01/23 | 550 | 557 | 547 | 553 | +1.65% | 86,800 | 259億2021万 | +1.47% | 15.82 | 2.24 |
| 01/22 | 535 | 548 | 535 | 544 | +1.68% | 83,600 | 254億9836万 | -0.55% | 15.56 | 2.2 |
| 01/21 | 530 | 536 | 529 | 535 | +1.52% | 44,200 | 250億7652万 | -2.55% | 15.3 | 2.17 |
| 01/20 | 516 | 530 | 516 | 527 | +2.13% | 62,600 | 247億154万 | -4.36% | 15.07 | 2.13 |
| 01/17 | 526 | 526 | 515 | 516 | -1.71% | 56,200 | 241億8595万 | -6.86% | 14.76 | 2.09 |
| 01/16 | 530 | 535 | 524 | 525 | +2.14% | 89,800 | 246億780万 | -5.58% | 15.01 | 2.12 |
| 01/15 | 524 | 526 | 513 | 514 | -1.72% | 55,500 | 240億9220万 | -7.89% | 14.7 | 2.08 |
| 01/14 | 513 | 530 | 513 | 523 | +0.97% | 78,200 | 245億1405万 | -6.77% | 14.96 | 2.12 |
| 01/10 | 524 | 525 | 518 | 518 | -1.33% | 48,300 | 242億7969万 | -8.16% | 14.81 | 2.1 |
| 01/09 | 522 | 530 | 517 | 525 | +0.19% | 79,000 | 246億780万 | -7.41% | 15.01 | 2.12 |
| 01/08 | 531 | 532 | 524 | 524 | -1.69% | 85,000 | 245億6092万 | -7.91% | 14.99 | 2.12 |
| 01/07 | 538 | 538 | 530 | 533 | -1.3% | 93,000 | 249億8277万 | -6.82% | 15.24 | 2.16 |
| 01/06 | 556 | 558 | 540 | 540 | -2.88% | 115,500 | 253億1088万 | -6.09% | 15.44 | 2.19 |
| 2024 |
| 12/30 | 553 | 566 | 553 | 556 | -0.18% | 81,200 | 260億6083万 | -3.81% | 21.42 | 2.19 |
| 12/27 | 546 | 557 | 546 | 557 | +1.09% | 84,400 | 261億770万 | -3.97% | 21.46 | 2.2 |
| 12/26 | 544 | 553 | 540 | 551 | -0.54% | 219,900 | 258億2647万 | -5.33% | 21.23 | 2.17 |
| 12/25 | 552 | 557 | 542 | 554 | +0.36% | 238,800 | 259億6708万 | -5.46% | 21.35 | 2.18 |
| 12/24 | 546 | 554 | 539 | 552 | 0% | 127,700 | 258億7334万 | -6.44% | 21.27 | 2.18 |
| 12/23 | 553 | 563 | 545 | 552 | -0.72% | 175,300 | 258億7334万 | -7.07% | 21.27 | 2.18 |
| 12/20 | 554 | 566 | 552 | 556 | -0.54% | 102,700 | 260億6083万 | -7.02% | 21.42 | 2.19 |
| 12/19 | 569 | 569 | 553 | 559 | -2.44% | 107,600 | 262億144万 | -7.14% | 21.54 | 2.2 |
| 12/18 | 575 | 581 | 569 | 573 | -0.35% | 90,500 | 268億5765万 | -5.45% | 22.08 | 2.26 |
| 12/17 | 572 | 583 | 569 | 575 | +0.35% | 115,200 | 269億5140万 | -5.58% | 22.16 | 2.27 |
| 12/16 | 595 | 596 | 570 | 573 | -3.54% | 133,500 | 268億5765万 | -6.37% | 22.08 | 2.26 |
| 12/13 | 599 | 605 | 592 | 594 | -0.34% | 129,800 | 278億4196万 | -3.57% | 22.89 | 2.34 |
| 12/12 | 592 | 598 | 584 | 596 | +0.51% | 112,000 | 279億3571万 | -3.72% | 22.97 | 2.35 |
| 12/11 | 590 | 597 | 581 | 593 | +0.34% | 81,100 | 277億9509万 | -4.51% | 22.85 | 2.34 |
| 12/10 | 595 | 601 | 591 | 591 | -0.84% | 100,800 | 277億135万 | -5.29% | 22.77 | 2.33 |
| 12/09 | 572 | 596 | 572 | 596 | +4.38% | 133,400 | 279億3571万 | -4.94% | 22.97 | 2.35 |
| 12/06 | 581 | 583 | 571 | 571 | -2.23% | 59,800 | 267億6391万 | -9.37% | 22 | 2.25 |
| 12/05 | 590 | 595 | 580 | 584 | -0.34% | 78,700 | 273億7324万 | -7.89% | 22.5 | 2.3 |
