PBR
2024/07/29～2025/04/02
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 |
| 04/02 | 980 | 980 | 891 | 906 | -9.31% | 1,407,600 | 171億401万 | +3.9% | 342.08 | - |
| 04/01 | 1,083 | 1,091 | 999 | 999 | -4.13% | 1,128,400 | 188億5972万 | +15.49% | 377.19 | - |
| 03/31 | 1,067 | 1,078 | 989 | 1,042 | +0.39% | 1,132,300 | 196億7150万 | +21.73% | 393.43 | - |
| 03/28 | 1,021 | 1,047 | 1,014 | 1,038 | +2.47% | 412,600 | 195億9598万 | +22.84% | 391.92 | - |
| 03/27 | 1,041 | 1,066 | 1,002 | 1,013 | -1.55% | 578,900 | 191億2402万 | +22.2% | 382.48 | - |
| 03/26 | 1,078 | 1,078 | 1,024 | 1,029 | -3.02% | 604,300 | 194億2607万 | +26.72% | 388.52 | - |
| 03/25 | 1,045 | 1,105 | 1,028 | 1,061 | +3.31% | 1,494,600 | 200億3019万 | +33.12% | 400.6 | - |
| 03/24 | 1,047 | 1,098 | 1,013 | 1,027 | -3.75% | 1,096,500 | 193億8832万 | +31.84% | 387.77 | - |
| 03/21 | 1,191 | 1,239 | 1,055 | 1,067 | -5.74% | 2,586,300 | 201億4346万 | +39.84% | 402.87 | - |
| 03/19 | 1,121 | 1,184 | 1,072 | 1,132 | +3.76% | 4,684,200 | 213億7057万 | +51.74% | 427.41 | - |
| 03/18 | 983 | 1,091 | 983 | 1,091 | +15.94% | 4,790,600 | 205億9655万 | +51.32% | 411.93 | - |
| 03/17 | 817 | 960 | 815 | 941 | +16.17% | 3,584,200 | 177億6476万 | +34.62% | 355.3 | - |
| 03/14 | 772 | 820 | 746 | 810 | +6.86% | 2,116,300 | 152億9166万 | +19.12% | 305.83 | - |
| 03/13 | 758 | 790 | 734 | 758 | -0.79% | 1,109,300 | 143億997万 | +13.81% | 286.2 | - |
| 03/12 | 733 | 770 | 727 | 764 | +4.66% | 890,000 | 144億2325万 | +17% | 288.47 | - |
| 03/11 | 701 | 749 | 695 | 730 | +2.24% | 1,076,400 | 137億8137万 | +13.88% | 275.63 | - |
| 03/10 | 680 | 717 | 679 | 714 | +6.25% | 916,800 | 134億7932万 | +13.15% | 269.59 | - |
| 03/07 | 684 | 712 | 668 | 672 | -1.75% | 816,500 | 126億8641万 | +8.04% | 253.73 | - |
| 03/06 | 703 | 704 | 668 | 684 | -3.93% | 729,100 | 129億1296万 | +11.76% | 258.26 | - |
| 03/05 | 722 | 777 | 697 | 712 | -2.73% | 1,351,800 | 134億4156万 | +18.47% | 268.83 | - |
| 03/04 | 742 | 804 | 712 | 732 | +3.39% | 3,803,700 | 138億1913万 | +24.07% | 276.38 | - |
| 03/03 | 761 | 775 | 688 | 708 | -3.15% | 1,174,600 | 133億6604万 | +22.7% | 267.32 | - |
| 02/28 | 771 | 809 | 702 | 731 | -5.19% | 2,564,200 | 138億25万 | +29.38% | 276.01 | - |
| 02/27 | 711 | 771 | 675 | 771 | +14.9% | 3,248,700 | 145億5540万 | +39.67% | 291.11 | - |
| 02/26 | 700 | 701 | 637 | 671 | -8.08% | 2,775,800 | 126億6754万 | +24.95% | 253.35 | - |
| 02/25 | 769 | 852 | 730 | 730 | -6.29% | 7,692,100 | 137億8137万 | +38.78% | 275.63 | - |
| 02/21 | 770 | 885 | 745 | 779 | +4.14% | 16,605,300 | 147億642万 | +51.85% | 294.13 | - |
| 02/20 | 669 | 748 | 664 | 748 | +15.43% | 7,933,900 | 140億8985万 | +49.9% | 282.42 | - |
| 02/19 | 601 | 664 | 585 | 648 | +8% | 3,165,800 | 122億618万 | +33.61% | 244.67 | - |
| 02/18 | 637 | 667 | 594 | 600 | -5.06% | 2,661,400 | 113億202万 | +26.05% | 226.54 | - |
| 02/17 | 650 | 654 | 615 | 632 | +1.77% | 2,562,700 | 119億479万 | +34.75% | 238.63 | - |
| 02/14 | 675 | 715 | 611 | 621 | -1.9% | 7,981,600 | 116億9759万 | +35% | 234.47 | - |
| 02/13 | 686 | 726 | 617 | 633 | +1.12% | 7,370,800 | 119億2363万 | +39.74% | 239 | - |
| 02/12 | 540 | 626 | 540 | 626 | +19.01% | 4,345,500 | 117億9177万 | +40.99% | 236.36 | - |
| 02/10 | 542 | 575 | 520 | 526 | -2.77% | 3,876,500 | 99億810万 | +20.64% | 198.6 | - |
| 02/07 | 493 | 541 | 481 | 541 | +17.35% | 4,919,400 | 101億9065万 | +24.94% | 204.27 | - |
| 02/06 | 460 | 471 | 447 | 461 | +1.77% | 581,200 | 86億8371万 | +7.46% | 174.06 | - |
| 02/05 | 445 | 460 | 441 | 453 | +2.26% | 526,100 | 85億3302万 | +6.09% | 171.04 | - |
| 02/04 | 475 | 482 | 439 | 443 | -5.94% | 1,018,000 | 83億4465万 | +3.75% | 167.26 | - |
| 02/03 | 493 | 508 | 471 | 471 | 0% | 2,725,000 | 88億7208万 | +10.3% | 177.84 | - |
| 01/31 | 510 | 521 | 464 | 471 | -4.27% | 4,870,200 | 88億7208万 | +10.56% | 177.84 | 14.39 |
| 01/30 | 440 | 492 | 419 | 492 | +19.42% | 2,345,600 | 92億6765万 | +15.49% | 185.77 | 15.03 |
| 01/29 | 422 | 422 | 405 | 412 | -1.9% | 156,200 | 77億6072万 | -3.06% | 155.56 | 12.59 |
| 01/28 | 426 | 429 | 418 | 420 | -1.87% | 62,500 | 79億1141万 | -1.87% | 158.58 | 12.83 |
| 01/27 | 417 | 436 | 412 | 428 | +3.63% | 163,800 | 80億6210万 | -0.7% | 161.6 | 13.08 |
| 01/24 | 400 | 418 | 399 | 413 | +3.51% | 138,500 | 77億7955万 | -4.62% | 155.94 | 12.62 |
| 01/23 | 407 | 407 | 397 | 399 | -2.21% | 88,000 | 75億1584万 | -7.85% | 150.65 | 12.19 |
| 01/22 | 400 | 410 | 400 | 408 | +1.75% | 95,400 | 76億8537万 | -5.77% | 154.05 | 12.47 |
| 01/21 | 405 | 405 | 396 | 401 | -0.99% | 119,200 | 75億5351万 | -7.39% | 151.41 | 12.25 |
| 01/20 | 405 | 405 | 398 | 405 | +0.25% | 59,500 | 76億2886万 | -6.25% | 152.92 | 12.37 |
| 01/17 | 410 | 410 | 396 | 404 | -1.7% | 153,800 | 76億1002万 | -6.48% | 152.54 | 12.34 |
| 01/16 | 415 | 422 | 408 | 411 | -0.24% | 78,900 | 77億4188万 | -4.86% | 155.18 | 12.56 |
| 01/15 | 418 | 420 | 405 | 412 | -0.96% | 79,400 | 77億6072万 | -4.63% | 155.56 | 12.59 |
| 01/14 | 424 | 427 | 414 | 416 | +0.24% | 147,800 | 78億3606万 | -3.48% | 157.07 | 12.71 |
| 01/10 | 422 | 428 | 413 | 415 | -3.04% | 158,100 | 78億1723万 | -3.71% | 156.69 | 12.68 |
| 01/09 | 434 | 454 | 423 | 428 | +0.47% | 352,800 | 80億6210万 | -0.7% | 161.6 | 13.08 |
| 01/08 | 421 | 430 | 418 | 426 | +0.95% | 113,900 | 80億2443万 | -1.39% | 160.85 | 13.02 |
| 01/07 | 434 | 435 | 415 | 422 | -1.17% | 151,500 | 79億4908万 | -2.76% | 159.34 | 12.89 |
| 01/06 | 463 | 463 | 427 | 427 | -5.11% | 224,900 | 80億4327万 | -2.29% | 161.22 | 13.05 |
| 2024 |
| 12/30 | 431 | 455 | 431 | 450 | +4.65% | 236,100 | 84億7651万 | +2.74% | 169.91 | 13.75 |
| 12/27 | 434 | 440 | 429 | 430 | +0.47% | 152,600 | 80億9978万 | -2.05% | 162.36 | 13.14 |
| 12/26 | 438 | 441 | 418 | 428 | -2.95% | 297,600 | 80億6210万 | -2.51% | 161.6 | 13.08 |
| 12/25 | 446 | 451 | 430 | 441 | +0.46% | 148,600 | 83億698万 | +0.46% | 166.51 | 13.47 |
| 12/24 | 442 | 450 | 436 | 439 | -2.44% | 187,500 | 82億6931万 | +0.23% | 165.75 | 13.41 |
| 12/23 | 453 | 469 | 443 | 450 | -4.05% | 221,200 | 84億7651万 | +2.97% | 169.91 | 13.75 |
| 12/20 | 478 | 488 | 465 | 469 | -1.47% | 196,100 | 88億3441万 | +7.57% | 177.08 | 14.33 |
| 12/19 | 458 | 486 | 456 | 476 | +0.42% | 488,600 | 89億6626万 | +9.68% | 179.72 | 14.54 |
| 12/18 | 472 | 486 | 461 | 474 | -5.01% | 830,100 | 89億2859万 | +9.72% | 178.97 | 14.48 |
| 12/17 | 551 | 551 | 490 | 499 | +5.94% | 1,720,100 | 93億9951万 | +16.05% | 188.41 | 15.25 |
| 12/16 | 434 | 485 | 434 | 471 | +13.22% | 1,799,200 | 88億7208万 | +10.3% | 177.84 | 14.39 |
| 12/13 | 414 | 422 | 401 | 416 | 0% | 388,000 | 78億3606万 | -2.12% | 157.07 | 12.71 |
| 12/12 | 399 | 420 | 394 | 416 | +6.39% | 322,300 | 78億3606万 | -2.12% | 157.07 | 12.71 |
| 12/11 | 396 | 401 | 390 | 391 | -0.51% | 183,900 | 73億6514万 | -8.22% | 147.63 | 11.95 |
| 12/10 | 398 | 400 | 393 | 393 | -2.24% | 144,500 | 74億282万 | -8.18% | 148.39 | 12.01 |
| 12/09 | 402 | 407 | 393 | 402 | +0.75% | 189,000 | 75億7235万 | -6.29% | 151.78 | 12.28 |
| 12/06 | 400 | 407 | 397 | 399 | +0.25% | 150,000 | 75億1584万 | -7.21% | 150.65 | 12.19 |
| 12/05 | 410 | 410 | 394 | 398 | -2.21% | 283,600 | 74億9700万 | -8.08% | 150.27 | 12.16 |
| 12/04 | 422 | 423 | 405 | 407 | -1.69% | 247,900 | 76億6653万 | -6.44% | 153.67 | 12.44 |
| 12/03 | 425 | 429 | 414 | 414 | -1.66% | 280,400 | 77億9839万 | -5.48% | 156.31 | 12.65 |
| 12/02 | 433 | 436 | 421 | 421 | -5.39% | 315,900 | 79億3025万 | -4.32% | 158.96 | 12.86 |
| 11/29 | 465 | 466 | 441 | 445 | -6.51% | 565,700 | 83億8233万 | +0.91% | 168.02 | 13.6 |
| 11/28 | 477 | 494 | 472 | 476 | -1.24% | 485,700 | 89億6626万 | +7.94% | 179.72 | 14.54 |
| 11/27 | 472 | 482 | 458 | 482 | +2.77% | 480,000 | 90億7928万 | +9.55% | 181.99 | 14.73 |
| 11/26 | 471 | 476 | 451 | 469 | +0.86% | 439,300 | 88億3441万 | +6.83% | 177.08 | 14.33 |
| 11/25 | 438 | 465 | 434 | 465 | +7.89% | 543,900 | 87億5906万 | +5.92% | 175.57 | 14.21 |
| 11/22 | 421 | 434 | 416 | 431 | +2.86% | 218,800 | 81億1861万 | -1.82% | 162.73 | 13.17 |
| 11/21 | 421 | 431 | 418 | 419 | -0.48% | 165,200 | 78億9257万 | -5.2% | 158.2 | 12.8 |
| 11/20 | 431 | 441 | 417 | 421 | -1.86% | 416,700 | 79億3025万 | -5.82% | 158.96 | 12.86 |
| 11/19 | 429 | 438 | 416 | 429 | +1.9% | 323,100 | 80億8094万 | -5.51% | 161.98 | 13.11 |
| 11/18 | 427 | 441 | 419 | 421 | -1.17% | 337,300 | 79億3025万 | -8.68% | 158.96 | 12.86 |
| 11/15 | 407 | 428 | 405 | 426 | +3.65% | 269,200 | 80億2443万 | -9.17% | 160.85 | 13.02 |
| 11/14 | 413 | 415 | 408 | 411 | -2.14% | 174,400 | 77億4188万 | -14.02% | 155.18 | 12.56 |
| 11/13 | 421 | 427 | 414 | 420 | -0.71% | 118,200 | 79億1141万 | -13.76% | 158.58 | 12.83 |
| 11/12 | 425 | 432 | 420 | 423 | -1.17% | 176,900 | 79億6792万 | -15.06% | 159.71 | 12.92 |
| 11/11 | 438 | 444 | 418 | 428 | +1.18% | 310,800 | 80億6210万 | -16.24% | 161.6 | 13.08 |
| 11/08 | 440 | 440 | 418 | 423 | -2.76% | 262,400 | 79億6792万 | -18.81% | 159.71 | 12.92 |
| 11/07 | 450 | 465 | 433 | 435 | -1.81% | 438,800 | 81億9396万 | -18.23% | 164.24 | 13.29 |
| 11/06 | 414 | 454 | 409 | 443 | +8.85% | 885,500 | 83億4465万 | -18.42% | 167.26 | 13.54 |
| 11/05 | 440 | 444 | 407 | 407 | -7.71% | 567,400 | 76億6653万 | -26.27% | 153.67 | 12.44 |
| 11/01 | 450 | 452 | 437 | 441 | -3.71% | 320,100 | 83億698万 | -21.67% | 166.51 | 13.47 |
| 10/31 | 479 | 484 | 455 | 458 | -2.97% | 525,700 | 86億2720万 | -19.22% | 172.93 | 12.78 |
| 10/30 | 475 | 484 | 447 | 472 | +0.64% | 643,100 | 88億9092万 | -17.34% | 178.21 | 13.17 |
| 10/29 | 463 | 479 | 455 | 469 | +0.86% | 571,700 | 88億3441万 | -18.58% | 177.08 | 13.09 |
| 10/28 | 435 | 468 | 432 | 465 | +6.41% | 816,900 | 87億5906万 | -19.55% | 175.57 | 12.98 |
| 10/25 | 455 | 465 | 428 | 437 | -1.8% | 936,100 | 82億3163万 | -24.78% | 165 | 12.19 |
| 10/24 | 447 | 463 | 443 | 445 | -1.33% | 424,000 | 83億8233万 | -23.8% | 168.02 | 12.42 |
| 10/23 | 453 | 458 | 434 | 451 | -0.66% | 548,900 | 84億9535万 | -22.91% | 170.28 | 12.58 |
| 10/22 | 483 | 495 | 452 | 454 | -4.42% | 1,456,200 | 85億5186万 | -22.26% | 171.42 | 12.67 |
| 10/21 | 485 | 488 | 470 | 475 | -0.63% | 311,600 | 89億4743万 | -18.38% | 179.35 | 13.25 |
| 10/18 | 511 | 514 | 473 | 478 | -4.59% | 852,000 | 90億394万 | -17.44% | 180.48 | 13.34 |
| 10/17 | 545 | 554 | 499 | 501 | -7.9% | 875,300 | 94億3718万 | -13.02% | 189.16 | 13.98 |
| 10/16 | 582 | 583 | 534 | 544 | -8.57% | 1,158,800 | 102億4716万 | -5.06% | 205.4 | 15.18 |
| 10/15 | 596 | 609 | 577 | 595 | -0.17% | 820,900 | 112億783万 | +4.94% | 224.66 | 16.6 |
| 10/11 | 614 | 629 | 594 | 596 | -5.55% | 959,900 | 112億2667万 | +6.43% | 225.03 | 16.63 |
| 10/10 | 641 | 661 | 613 | 631 | -2.47% | 973,700 | 118億8595万 | +14.1% | 238.25 | 17.61 |
| 10/09 | 641 | 653 | 623 | 647 | +1.25% | 1,273,100 | 121億8734万 | +18.72% | 244.29 | 18.05 |
| 10/08 | 674 | 676 | 625 | 639 | -6.58% | 2,103,100 | 120億3665万 | +18.99% | 241.27 | 17.83 |
| 10/07 | 759 | 783 | 675 | 684 | -8.19% | 3,825,400 | 128億8430万 | +29.55% | 258.26 | 19.09 |
| 10/04 | 701 | 788 | 682 | 745 | +6.89% | 8,410,100 | 140億3334万 | +43.55% | 281.29 | 20.79 |
| 10/03 | 701 | 701 | 654 | 697 | +1.6% | 1,878,100 | 131億2917万 | +38.02% | 263.17 | 19.45 |
| 10/02 | 705 | 745 | 683 | 686 | -4.06% | 2,920,200 | 129億2197万 | +38.87% | 259.01 | 19.14 |
| 10/01 | 780 | 780 | 692 | 715 | +5.15% | 5,509,000 | 134億6824万 | +48.03% | 269.96 | 19.95 |
| 09/30 | 690 | 712 | 644 | 680 | +3.03% | 5,564,700 | 128億895万 | +44.68% | 256.75 | 18.97 |
| 09/27 | 565 | 660 | 556 | 660 | +17.86% | 3,734,500 | 124億3222万 | +43.79% | 249.2 | 18.42 |
| 09/26 | 523 | 573 | 516 | 560 | +1.63% | 2,146,700 | 105億4855万 | +24.72% | 211.44 | 15.63 |
| 09/25 | 605 | 617 | 551 | 551 | -7.39% | 3,929,100 | 103億7902万 | +24.38% | 208.04 | 15.37 |
| 09/24 | 551 | 620 | 532 | 595 | +13.33% | 7,162,700 | 112億783万 | +36.47% | 224.66 | 16.6 |
| 09/20 | 550 | 610 | 513 | 525 | -3.14% | 4,917,300 | 98億8926万 | +22.66% | 198.23 | 14.65 |
| 09/19 | 550 | 574 | 519 | 542 | +5.65% | 8,551,300 | 102億949万 | +28.13% | 204.64 | 15.12 |
| 09/18 | 464 | 545 | 455 | 513 | +10.32% | 5,294,200 | 96億6322万 | +23.02% | 193.69 | 14.31 |
| 09/17 | 443 | 468 | 432 | 465 | +10.71% | 1,117,900 | 87億5906万 | +12.59% | 175.57 | 12.98 |
| 09/13 | 407 | 431 | 407 | 420 | +3.19% | 138,400 | 79億1141万 | +2.44% | 158.58 | 11.72 |
| 09/12 | 416 | 416 | 403 | 407 | +1.5% | 50,700 | 76億6653万 | -0.25% | 153.67 | 11.36 |
| 09/11 | 407 | 412 | 396 | 401 | -1.47% | 101,000 | 75億5351万 | -1.47% | 151.41 | 11.19 |
| 09/10 | 410 | 416 | 407 | 407 | -1.93% | 61,100 | 76億6653万 | +0.49% | 153.67 | 11.36 |
| 09/09 | 390 | 416 | 387 | 415 | +2.98% | 123,100 | 78億1723万 | +2.98% | 156.69 | 11.58 |
| 09/06 | 428 | 435 | 398 | 403 | -4.28% | 419,300 | 75億9119万 | +0.25% | 152.16 | 11.25 |
| 09/05 | 401 | 440 | 401 | 421 | +4.21% | 346,000 | 79億3025万 | +4.21% | 158.96 | 11.75 |
| 09/04 | 423 | 424 | 400 | 404 | -6.26% | 309,000 | 76億1002万 | -0.25% | 152.54 | 11.27 |
| 09/03 | 463 | 465 | 429 | 431 | -5.9% | 548,900 | 81億1861万 | +6.95% | 162.73 | 12.03 |
| 09/02 | 435 | 480 | 423 | 458 | +7.26% | 1,299,000 | 86億2720万 | +13.93% | 172.93 | 12.78 |
| 08/30 | 437 | 437 | 417 | 427 | -4.04% | 223,400 | 80億4327万 | - | 161.22 | 11.91 |
| 08/29 | 406 | 458 | 400 | 445 | +10.42% | 652,900 | 83億8233万 | - | 168.02 | 12.42 |
| 08/28 | 407 | 413 | 400 | 403 | -1.47% | 52,900 | 75億9119万 | - | 152.16 | 11.25 |
| 08/27 | 407 | 423 | 406 | 409 | +0.74% | 152,300 | 77億421万 | - | 154.43 | 11.41 |
| 08/26 | 396 | 407 | 391 | 406 | +2.53% | 87,500 | 76億4770万 | - | 153.29 | 11.33 |
| 08/23 | 408 | 409 | 393 | 396 | -2.7% | 138,200 | 74億5933万 | - | 149.52 | 11.05 |
| 08/22 | 404 | 417 | 399 | 407 | -0.73% | 204,800 | 76億6653万 | - | 153.67 | 11.36 |
| 08/21 | 403 | 422 | 396 | 410 | -2.15% | 337,200 | 77億2304万 | - | 154.8 | 11.44 |
| 08/20 | 385 | 461 | 377 | 419 | +9.97% | 1,944,100 | 78億9257万 | - | 158.2 | 11.69 |
| 08/19 | 375 | 394 | 371 | 381 | -0.26% | 85,700 | 71億7678万 | - | 143.85 | 10.63 |
| 08/16 | 398 | 399 | 380 | 382 | -3.29% | 135,700 | 71億9561万 | - | 144.23 | 10.66 |
| 08/15 | 400 | 405 | 384 | 395 | -1.25% | 118,300 | 74億4049万 | - | 149.14 | 11.02 |
| 08/14 | 425 | 429 | 399 | 400 | -5.21% | 215,600 | 75億3468万 | - | 151.03 | 11.16 |
| 08/13 | 400 | 422 | 385 | 422 | +8.21% | 265,400 | 79億4908万 | - | 159.34 | 11.78 |
| 08/09 | 370 | 390 | 370 | 390 | +6.27% | 180,800 | 73億4631万 | - | 147.25 | 10.88 |
| 08/08 | 365 | 382 | 355 | 367 | -1.87% | 219,400 | 69億1306万 | - | 138.57 | 10.24 |
| 08/07 | 342 | 407 | 342 | 374 | +4.76% | 331,400 | 70億4492万 | - | 141.21 | 10.44 |
| 08/06 | 363 | 380 | 337 | 357 | +4.39% | 347,500 | 67億2470万 | - | 134.79 | 9.96 |
| 08/05 | 370 | 409 | 330 | 342 | -16.59% | 818,700 | 64億4215万 | - | 129.13 | 9.54 |
| 08/02 | 414 | 451 | 400 | 410 | -9.69% | 833,000 | 77億2304万 | - | 154.8 | 11.44 |
| 08/01 | 459 | 465 | 395 | 454 | +4.37% | 2,436,400 | 85億5186万 | - | 171.42 | 12.67 |
| 07/31 | 400 | 435 | 392 | 435 | +22.54% | 480,100 | 81億9396万 | - | - | 9.53 |
| 07/30 | 385 | 393 | 352 | 355 | -11.47% | 995,000 | 66億8702万 | - | - | 7.77 |
| 07/29 | 454 | 465 | 390 | 401 | 0% | 3,871,800 | 75億5351万 | - | - | 8.78 |
