江崎グリコ（2206）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 1.49倍
- 2011年3月31日
- 1.32倍
- 2012年3月30日
- 1.37倍
- 2013年3月29日
- 1.23倍
- 2014年3月31日
- 1.27倍
- 2015年3月31日
- 1.88倍
- 2016年3月31日
- 2.18倍
- 2017年3月31日
- 1.84倍
- 2018年3月30日
- 1.76倍
- 2019年12月30日
- 1.48倍
- 2020年12月30日
- 1.33倍
- 2021年12月30日
- 0.99倍
- 2022年12月30日
- 0.94倍
- 2023年12月29日
- 1.01倍
- 2024年12月30日
- 1.1倍
- 2025年12月30日
- 1.24倍
2025/10/08～2026/03/09
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 5,958 | 6,050 | 5,914 | 6,026 | +0.55% | 225,800 | 4125億9159万 | +2.45% | 38.36 | 1.38 |
| 03/06 | 5,966 | 6,010 | 5,896 | 5,993 | -0.58% | 133,300 | 4103億3213万 | +2.25% | 38.15 | 1.37 |
| 03/05 | 6,041 | 6,165 | 6,023 | 6,028 | +0.6% | 243,900 | 4127億2853万 | +3.08% | 38.38 | 1.38 |
| 03/04 | 5,934 | 6,025 | 5,870 | 5,992 | +0.27% | 225,100 | 4102億6366万 | +2.55% | 38.15 | 1.37 |
| 03/03 | 6,048 | 6,059 | 5,958 | 5,976 | -1.89% | 157,800 | 4091億6816万 | +2.68% | 38.04 | 1.37 |
| 03/02 | 6,019 | 6,173 | 6,018 | 6,091 | +0.41% | 340,500 | 4170億4205万 | +5.05% | 38.78 | 1.4 |
| 02/27 | 5,981 | 6,073 | 5,977 | 6,066 | +1.42% | 146,300 | 4153億3033万 | +5.08% | 38.62 | 1.39 |
| 02/26 | 6,045 | 6,111 | 5,977 | 5,981 | -0.17% | 243,900 | 4095億1051万 | +4.04% | 38.08 | 1.37 |
| 02/25 | 6,000 | 6,005 | 5,921 | 5,991 | -0.35% | 216,100 | 4101億9519万 | +4.54% | 38.14 | 1.37 |
| 02/24 | 5,924 | 6,040 | 5,869 | 6,012 | +2.45% | 192,100 | 4116億3303万 | +5.33% | 38.27 | 1.38 |
| 02/20 | 5,855 | 5,900 | 5,814 | 5,868 | -0.58% | 104,400 | 4017億7356万 | +3.31% | 37.36 | 1.34 |
| 02/19 | 5,890 | 5,939 | 5,856 | 5,902 | -0.71% | 117,400 | 4041億149万 | +4.24% | 37.57 | 1.35 |
| 02/18 | 5,937 | 5,968 | 5,880 | 5,944 | +0.59% | 130,500 | 4069億7717万 | +5.3% | 37.84 | 1.36 |
| 02/17 | 5,949 | 5,955 | 5,858 | 5,909 | +0.87% | 131,400 | 4045億8077万 | +5.03% | 37.62 | 1.35 |
| 02/16 | 5,850 | 6,033 | 5,800 | 5,858 | +1.31% | 225,100 | 4010億8887万 | +4.46% | 37.29 | 1.34 |
| 02/13 | 5,880 | 5,883 | 5,736 | 5,782 | -0.87% | 123,400 | 3958億8526万 | +3.43% | 36.81 | 1.32 |
| 02/12 | 5,830 | 5,879 | 5,812 | 5,833 | -0.26% | 139,400 | 3993億7716万 | +4.61% | 37.13 | 1.34 |
| 02/10 | 5,763 | 5,877 | 5,756 | 5,848 | +0.86% | 180,300 | 4004億419万 | +5.16% | 37.23 | 1.34 |
| 02/09 | 5,800 | 5,849 | 5,743 | 5,798 | +1.31% | 132,500 | 3969億8076万 | +4.62% | 36.91 | 1.33 |
| 02/06 | 5,755 | 5,764 | 5,673 | 5,723 | -0.56% | 108,900 | 3918億4562万 | +3.56% | 36.43 | 1.31 |
| 02/05 | 5,834 | 5,840 | 5,721 | 5,755 | +0.37% | 123,200 | 3940億3661万 | +4.31% | 36.64 | 1.32 |
| 02/04 | 5,741 | 5,767 | 5,715 | 5,734 | +0.44% | 125,100 | 3925億9877万 | +4.08% | 36.5 | 1.31 |
| 02/03 | 5,713 | 5,741 | 5,670 | 5,709 | +0.18% | 139,800 | 3908億8706万 | +3.8% | 36.34 | 1.31 |
| 02/02 | 5,621 | 5,738 | 5,613 | 5,699 | +3% | 219,700 | 3902億237万 | +3.77% | 36.28 | 1.31 |
| 01/30 | 5,531 | 5,549 | 5,501 | 5,533 | +0.45% | 209,800 | 3788億3659万 | +0.89% | 35.22 | 1.27 |
| 01/29 | 5,554 | 5,590 | 5,502 | 5,508 | -2.58% | 194,200 | 3771億2487万 | +0.51% | 35.06 | 1.26 |
| 01/28 | 5,828 | 5,837 | 5,625 | 5,654 | -4.23% | 409,500 | 3871億2128万 | +3.23% | 35.99 | 1.3 |
| 01/27 | 5,528 | 6,071 | 5,512 | 5,904 | +8.77% | 1,259,800 | 4042億3843万 | +7.97% | 37.59 | 1.35 |
| 01/26 | 5,360 | 5,428 | 5,355 | 5,428 | +0.02% | 132,100 | 3716億4739万 | -0.39% | 34.56 | 1.24 |
| 01/23 | 5,462 | 5,483 | 5,395 | 5,427 | -0.64% | 96,000 | 3715億7892万 | -0.39% | 34.55 | 1.24 |
| 01/22 | 5,450 | 5,490 | 5,439 | 5,462 | -0.09% | 118,600 | 3739億7532万 | +0.26% | 34.77 | 1.25 |
| 01/21 | 5,522 | 5,530 | 5,450 | 5,467 | -1% | 148,700 | 3743億1766万 | +0.37% | 34.8 | 1.25 |
| 01/20 | 5,460 | 5,525 | 5,421 | 5,522 | +1.69% | 185,300 | 3780億8343万 | +1.47% | 35.15 | 1.26 |
| 01/19 | 5,344 | 5,503 | 5,344 | 5,430 | +2.47% | 235,200 | 3717億8432万 | -0.13% | 34.57 | 1.24 |
| 01/16 | 5,400 | 5,416 | 5,292 | 5,299 | -2.16% | 137,600 | 3628億1494万 | -2.48% | 33.73 | 1.21 |
| 01/15 | 5,499 | 5,526 | 5,404 | 5,416 | -1.24% | 183,500 | 3708億2576万 | -0.39% | 34.48 | 1.24 |
| 01/14 | 5,420 | 5,491 | 5,407 | 5,484 | +0.4% | 129,400 | 3754億8163万 | +0.94% | 34.91 | 1.26 |
| 01/13 | 5,501 | 5,506 | 5,462 | 5,462 | -0.04% | 146,100 | 3739億7532万 | +0.61% | 34.77 | 1.25 |
| 01/09 | 5,430 | 5,473 | 5,417 | 5,464 | +1% | 309,900 | 3741億1226万 | +0.72% | 34.78 | 1.25 |
| 01/08 | 5,457 | 5,457 | 5,394 | 5,410 | -0.35% | 226,600 | 3704億1495万 | -0.2% | 34.44 | 1.24 |
| 01/07 | 5,419 | 5,503 | 5,396 | 5,429 | -0.55% | 207,700 | 3717億1586万 | +0.11% | 34.56 | 1.24 |
| 01/06 | 5,371 | 5,490 | 5,371 | 5,459 | +1.79% | 173,600 | 3737億6991万 | +0.61% | 34.75 | 1.25 |
| 01/05 | 5,412 | 5,436 | 5,310 | 5,363 | -1.07% | 195,500 | 3671億9693万 | -1.18% | 34.14 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 5,503 | 5,503 | 5,391 | 5,421 | -1.29% | 240,600 | 3711億6811万 | -0.22% | 68.53 | 1.24 |
| 12/29 | 5,507 | 5,524 | 5,469 | 5,492 | -0.85% | 144,700 | 3760億2938万 | +1.1% | 69.43 | 1.26 |
| 12/26 | 5,543 | 5,550 | 5,515 | 5,539 | +0.25% | 120,500 | 3792億4740万 | +2.01% | 70.02 | 1.27 |
| 12/25 | 5,546 | 5,546 | 5,496 | 5,525 | +0.35% | 63,200 | 3782億8884万 | +1.94% | 69.84 | 1.27 |
| 12/24 | 5,495 | 5,533 | 5,489 | 5,506 | +0.11% | 92,400 | 3769億8794万 | +1.76% | 69.6 | 1.26 |
| 12/23 | 5,460 | 5,500 | 5,455 | 5,500 | +1.25% | 118,100 | 3765億7712万 | +1.81% | 69.53 | 1.26 |
| 12/22 | 5,454 | 5,454 | 5,419 | 5,432 | -0.11% | 93,900 | 3719億2126万 | +0.69% | 68.67 | 1.24 |
| 12/19 | 5,435 | 5,445 | 5,399 | 5,438 | +0.37% | 179,300 | 3723億3207万 | +0.91% | 68.74 | 1.25 |
| 12/18 | 5,434 | 5,465 | 5,399 | 5,418 | -0.06% | 199,300 | 3709億6270万 | +0.63% | 68.49 | 1.24 |
| 12/17 | 5,420 | 5,443 | 5,385 | 5,421 | +0.02% | 109,700 | 3711億6811万 | +0.82% | 68.53 | 1.24 |
| 12/16 | 5,454 | 5,472 | 5,420 | 5,420 | -0.11% | 140,100 | 3710億9964万 | +0.95% | 68.52 | 1.24 |
| 12/15 | 5,449 | 5,477 | 5,425 | 5,426 | +0.02% | 83,700 | 3715億1045万 | +1.25% | 68.59 | 1.24 |
| 12/12 | 5,421 | 5,426 | 5,365 | 5,425 | +1.4% | 133,600 | 3714億4198万 | +1.48% | 68.58 | 1.24 |
| 12/11 | 5,423 | 5,445 | 5,331 | 5,350 | -1.04% | 106,300 | 3663億684万 | +0.45% | 67.63 | 1.23 |
| 12/10 | 5,352 | 5,432 | 5,301 | 5,406 | +1.01% | 173,800 | 3701億4108万 | +1.85% | 68.34 | 1.24 |
| 12/09 | 5,364 | 5,400 | 5,335 | 5,352 | -0.22% | 149,400 | 3664億4378万 | +1.21% | 67.66 | 1.23 |
| 12/08 | 5,350 | 5,402 | 5,342 | 5,364 | +0.64% | 98,900 | 3672億6540万 | +1.76% | 67.81 | 1.23 |
| 12/05 | 5,352 | 5,379 | 5,320 | 5,330 | -1% | 87,700 | 3649億3747万 | +1.49% | 67.38 | 1.22 |
| 12/04 | 5,342 | 5,402 | 5,341 | 5,384 | +0.64% | 97,500 | 3686億3477万 | +2.85% | 68.06 | 1.23 |
| 12/03 | 5,337 | 5,364 | 5,316 | 5,350 | -0.22% | 130,200 | 3663億684万 | +2.53% | 67.63 | 1.23 |
| 12/02 | 5,443 | 5,443 | 5,339 | 5,362 | -1.92% | 157,400 | 3671億2846万 | +3.06% | 67.78 | 1.23 |
| 12/01 | 5,499 | 5,556 | 5,467 | 5,467 | -0.6% | 179,000 | 3743億1766万 | +5.4% | 69.11 | 1.25 |
| 11/28 | 5,488 | 5,528 | 5,487 | 5,500 | +0.36% | 109,700 | 3765億7712万 | +6.42% | 69.53 | 1.26 |
| 11/27 | 5,480 | 5,515 | 5,470 | 5,480 | -0.6% | 100,400 | 3752億775万 | +6.45% | 69.27 | 1.26 |
| 11/26 | 5,435 | 5,538 | 5,435 | 5,513 | +1.9% | 192,700 | 3774億6722万 | +7.42% | 69.69 | 1.26 |
| 11/25 | 5,386 | 5,424 | 5,379 | 5,410 | -0.35% | 157,400 | 3704億1495万 | +5.81% | 68.39 | 1.24 |
| 11/21 | 5,370 | 5,443 | 5,361 | 5,429 | +2.82% | 202,500 | 3717億1586万 | +6.51% | 68.63 | 1.24 |
| 11/20 | 5,285 | 5,326 | 5,280 | 5,280 | -0.62% | 220,300 | 3615億1404万 | +3.98% | 66.75 | 1.21 |
| 11/19 | 5,309 | 5,353 | 5,288 | 5,313 | +0.63% | 149,100 | 3637億7350万 | +4.88% | 67.16 | 1.22 |
| 11/18 | 5,327 | 5,350 | 5,267 | 5,280 | -0.94% | 229,200 | 3615億1404万 | +4.51% | 66.75 | 1.21 |
| 11/17 | 5,300 | 5,370 | 5,284 | 5,330 | +0.78% | 175,800 | 3649億3747万 | +5.8% | 67.38 | 1.22 |
| 11/14 | 5,309 | 5,311 | 5,271 | 5,289 | -0.11% | 115,700 | 3621億3026万 | +5.3% | 66.86 | 1.21 |
| 11/13 | 5,230 | 5,311 | 5,230 | 5,295 | +0.74% | 119,700 | 3625億4107万 | +5.71% | 66.94 | 1.21 |
| 11/12 | 5,250 | 5,289 | 5,225 | 5,256 | +0.69% | 163,900 | 3598億7079万 | +5.18% | 66.44 | 1.2 |
| 11/11 | 5,180 | 5,225 | 5,147 | 5,220 | +0.89% | 209,000 | 3574億593万 | +4.69% | 65.99 | 1.2 |
| 11/10 | 5,150 | 5,175 | 5,066 | 5,174 | +1.65% | 218,900 | 3542億5637万 | +4% | 65.41 | 1.19 |
| 11/07 | 4,955 | 5,119 | 4,942 | 5,090 | +3.37% | 351,500 | 3485億501万 | +2.48% | 64.34 | 1.17 |
| 11/06 | 4,911 | 4,964 | 4,900 | 4,924 | +0.49% | 150,500 | 3371億3923万 | -0.81% | 62.25 | 1.13 |
| 11/05 | 4,904 | 4,960 | 4,897 | 4,900 | -0.08% | 149,000 | 3354億9598万 | -1.39% | 61.94 | 1.12 |
| 11/04 | 4,919 | 4,946 | 4,891 | 4,904 | -0.3% | 147,700 | 3357億6986万 | -1.51% | 61.99 | 1.12 |
| 10/31 | 4,951 | 4,954 | 4,885 | 4,919 | +0.14% | 140,300 | 3367億9689万 | -1.5% | 62.18 | 1.13 |
| 10/30 | 4,869 | 4,919 | 4,859 | 4,912 | +0.43% | 183,000 | 3363億1761万 | -1.88% | 62.09 | 1.13 |
| 10/29 | 4,950 | 4,966 | 4,890 | 4,891 | -1.49% | 120,000 | 3348億7977万 | -2.51% | 61.83 | 1.12 |
| 10/28 | 4,950 | 4,982 | 4,900 | 4,965 | -0.1% | 119,800 | 3399億4644万 | -1.29% | 62.76 | 1.14 |
| 10/27 | 4,990 | 5,024 | 4,967 | 4,970 | +0.28% | 158,900 | 3402億8878万 | -1.39% | 62.83 | 1.14 |
| 10/24 | 4,977 | 4,977 | 4,929 | 4,956 | -0.66% | 162,600 | 3393億3022万 | -1.84% | 62.65 | 1.14 |
| 10/23 | 5,020 | 5,049 | 4,960 | 4,989 | -0.62% | 175,700 | 3415億8969万 | -1.34% | 63.07 | 1.14 |
| 10/22 | 5,060 | 5,094 | 5,014 | 5,020 | -1.04% | 165,400 | 3437億1221万 | -0.85% | 63.46 | 1.15 |
| 10/21 | 5,042 | 5,087 | 5,039 | 5,073 | +0.65% | 155,500 | 3473億4105万 | +0.12% | 64.13 | 1.16 |
| 10/20 | 5,035 | 5,066 | 5,027 | 5,040 | +0.76% | 107,000 | 3450億8158万 | -0.59% | 63.71 | 1.15 |
| 10/17 | 5,000 | 5,041 | 4,986 | 5,002 | +0.83% | 105,000 | 3424億7978万 | -1.38% | 63.23 | 1.15 |
| 10/16 | 4,964 | 4,978 | 4,945 | 4,961 | -0.38% | 93,000 | 3396億7257万 | -2.3% | 62.71 | 1.14 |
| 10/15 | 4,972 | 4,985 | 4,953 | 4,980 | +0.61% | 89,300 | 3409億7347万 | -2.03% | 62.95 | 1.14 |
| 10/14 | 4,881 | 4,970 | 4,880 | 4,950 | +0.18% | 148,000 | 3389億1941万 | -2.71% | 62.57 | 1.13 |
| 10/10 | 4,900 | 4,941 | 4,880 | 4,941 | -0.08% | 114,300 | 3383億319万 | -3% | 62.46 | 1.13 |
| 10/09 | 4,948 | 4,980 | 4,898 | 4,945 | -0.2% | 129,900 | 3385億7707万 | -2.98% | 62.51 | 1.13 |
| 10/08 | 5,000 | 5,039 | 4,955 | 4,955 | -0.5% | 102,100 | 3392億6175万 | -2.82% | 62.64 | 1.14 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 3月期 | 2,200 1,100 3/26 | 1,800 900 4/28 | 186,500 373,000 10/29 | 22.66 | 18.54 | 1.5 | 1.23 | - | - | 1.49倍 3/31 |
| 2011年 3月期 | 2,220 1,110 8/30 | 1,560 780 3/15 | 166,000 332,000 3/16 | 42.48 | 29.85 | 1.51 | 1.06 | 1607億9460万 | 1129億9080万 | 1.32倍 3/31 |
| 2012年 3月期 | 2,014 1,007 3/27 | 1,622 811 8/9 | 143,500 287,000 5/13 | 602.99 | 485.63 | 1.39 | 1.12 | 1458億7415万 | 1174億8157万 | 1.37倍 3/30 |
| 2013年 3月期 | 1,996 998 3/21 | 1,704 852 6/18 852 6/15 | 219,000 438,000 3/8 | 43.98 | 37.55 | 1.26 | 1.08 | 1445億7041万 | 1234億2083万 | 1.23倍 3/29 |
| 2014年 3月期 | 2,982 1,491 2/12 | 1,736 868 6/13 | 2,105,000 4,210,000 9/5 | 16.74 | 9.74 | 1.38 | 0.8 | 2070億4046万 | 1257億3859万 | 1.27倍 3/31 |
| 2015年 3月期 | 5,360 2/2 | 2,504 1,252 5/21 1,252 5/20 | 1,155,100 10/31 | 16.68 | 7.79 | 2.08 | 0.97 | 3721億4516万 | 1738億5289万 | 1.88倍 3/31 |
| 2016年 3月期 | 7,300 8/4 | 4,700 4/1 | 1,329,500 4/3 | 34.44 | 22.17 | 2.76 | 1.78 | 5068億3950万 | 3263億2132万 | 2.18倍 3/31 |
| 2017年 3月期 | 6,590 8/2 | 4,885 12/9 | 1,723,400 11/8 | 23.86 | 17.69 | 2.25 | 1.67 | 4575億4415万 | 3391億6588万 | 1.84倍 3/31 |
| 2018年 3月期 | 6,560 6/7 6/6 | 4,835 2/6 | 1,538,700 11/1 | 28.36 | 20.9 | 2.07 | 1.53 | 4554億6125万 | 3356億9438万 | 1.76倍 3/30 |
| 2019年 3月期 | 5,960 5/14 | 4,285 8/6 | 1,922,700 5/15 | 32.16 | 23.12 | 1.81 | 1.3 | 4138億321万 | 2974億4099万 | 1.48倍 12/30 |
| 2020年 12月期 | 5,330 6/11 6/10 | 3,585 3/17 | 762,500 11/27 | 29.21 | 19.65 | 1.56 | 1.05 | 3649億3747万 | 2454億5981万 | 1.33倍 12/30 |
| 2021年 12月期 | 4,785 2/10 2/9 他2件 | 3,490 12/2 12/1 | 696,200 5/11 | 22.96 | 16.74 | 1.29 | 0.94 | 3276億2210万 | 2389億5530万 | 0.99倍 12/30 |
| 2022年 12月期 | 4,095 7/13 7/11 | 3,325 10/24 | 1,002,200 6/28 | 32.35 | 26.27 | 1.07 | 0.87 | 2803億7879万 | 2276億5799万 | 0.94倍 12/30 |
| 2023年 12月期 | 4,550 11/2 | 3,270 3/23 | 1,110,600 11/6 | 20.47 | 14.71 | 1.1 | 0.79 | 3115億3198万 | 2238億9222万 | 1.01倍 12/29 |
| 2024年 12月期 | 4,820 2/26 | 3,914 5/29 | 1,267,300 6/26 | 37.8 | 30.69 | 1.13 | 0.92 | 3300億1850万 | 2679億8597万 | 1.1倍 12/30 |
| 2025年 12月期 | 5,556 12/1 | 4,348 4/7 | 1,178,000 6/26 | 70.24 | 54.97 | 1.27 | 1 | 3804億1136万 | 2977億133万 | 1.24倍 12/30 |
| 最新 | 6,026 2026/3/9 | 225,800 | 38.36 予想 | 1.38 実績 | 4125億9159万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
