PBR
2024/12/18～2025/05/21
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 |
| 05/21 | 3,330 | 3,330 | 3,296 | 3,307 | +0.36% | 468,200 | 7284億7541万 | +0.85% | 17.66 | 1.59 |
| 05/20 | 3,342 | 3,348 | 3,281 | 3,295 | -1.05% | 539,400 | 7258億3202万 | +0.92% | 17.59 | 1.59 |
| 05/19 | 3,321 | 3,360 | 3,292 | 3,330 | +1.22% | 495,600 | 7335億4192万 | +2.46% | 17.78 | 1.6 |
| 05/16 | 3,350 | 3,350 | 3,283 | 3,290 | -0.96% | 300,200 | 7247億3060万 | +1.79% | 17.57 | 1.58 |
| 05/15 | 3,241 | 3,345 | 3,240 | 3,322 | +1.31% | 335,900 | 7317億7966万 | +3.3% | 17.74 | 1.6 |
| 05/14 | 3,250 | 3,324 | 3,195 | 3,279 | +0.61% | 648,700 | 7223億749万 | +2.66% | 17.51 | 1.58 |
| 05/13 | 3,313 | 3,338 | 3,255 | 3,259 | -3.15% | 748,400 | 7179億184万 | +2.55% | 17.4 | 1.57 |
| 05/12 | 3,404 | 3,407 | 3,347 | 3,365 | -1.58% | 509,400 | 7412億5182万 | +6.52% | 17.97 | 1.62 |
| 05/09 | 3,375 | 3,442 | 3,359 | 3,419 | +0.91% | 579,300 | 7531億4709万 | +9.02% | 18.26 | 1.65 |
| 05/08 | 3,378 | 3,400 | 3,345 | 3,388 | -0.56% | 440,400 | 7463億1832万 | +8.83% | 18.09 | 1.63 |
| 05/07 | 3,380 | 3,434 | 3,361 | 3,407 | +1.58% | 591,600 | 7505億370万 | +10.19% | 18.19 | 1.64 |
| 05/02 | 3,324 | 3,372 | 3,314 | 3,354 | -0.42% | 611,700 | 7388億2871万 | +9.18% | 17.91 | 1.62 |
| 05/01 | 3,417 | 3,423 | 3,352 | 3,368 | -1.43% | 735,200 | 7419億1267万 | +10.28% | 17.98 | 1.62 |
| 04/30 | 3,390 | 3,456 | 3,369 | 3,417 | +3.67% | 1,774,200 | 7527億653万 | +12.62% | 18.24 | 1.65 |
| 04/28 | 3,179 | 3,315 | 3,157 | 3,296 | +5.37% | 1,988,000 | 7260億5230万 | +9.43% | 17.6 | 1.59 |
| 04/25 | 3,144 | 3,185 | 3,123 | 3,128 | -0.26% | 1,019,500 | 6890億4478万 | +4.34% | 16.7 | 1.51 |
| 04/24 | 3,201 | 3,235 | 3,129 | 3,136 | -3.83% | 1,088,700 | 6908億704万 | +4.78% | 16.74 | 1.51 |
| 04/23 | 3,318 | 3,341 | 3,259 | 3,261 | -2.16% | 1,490,900 | 7183億4240万 | +9.17% | 17.41 | 1.57 |
| 04/22 | 3,353 | 3,408 | 3,333 | 3,333 | -0.57% | 1,005,100 | 7342億277万 | +11.96% | 17.8 | 1.61 |
| 04/21 | 3,341 | 3,384 | 3,310 | 3,352 | +1.61% | 1,263,900 | 7383億8814万 | +13.2% | 17.9 | 1.61 |
| 04/18 | 3,244 | 3,301 | 3,209 | 3,299 | +2.61% | 1,042,100 | 7267億1315万 | +12.06% | 17.61 | 1.59 |
| 04/17 | 3,133 | 3,232 | 3,124 | 3,215 | +2.65% | 1,210,600 | 7082億939万 | +9.8% | 17.17 | 1.55 |
| 04/16 | 3,029 | 3,139 | 3,027 | 3,132 | +3.57% | 1,080,300 | 6899億2591万 | +7.41% | 16.72 | 1.51 |
| 04/15 | 3,002 | 3,027 | 2,983 | 3,024 | +0.6% | 584,400 | 6661億3536万 | +4.06% | 16.15 | 1.46 |
| 04/14 | 2,967 | 3,049 | 2,967 | 3,006 | +2.21% | 830,600 | 6621億7027万 | +3.76% | 16.05 | 1.45 |
| 04/11 | 2,936 | 2,978 | 2,875 | 2,941 | +0.14% | 670,300 | 6478億5189万 | +1.84% | 15.7 | 1.42 |
| 04/10 | 2,920 | 2,937 | 2,849 | 2,937 | +1.98% | 616,000 | 6469億7075万 | +1.94% | 15.68 | 1.41 |
| 04/09 | 2,847 | 2,910 | 2,811 | 2,880 | +0.28% | 587,400 | 6344億1463万 | +0.28% | 15.38 | 1.39 |
| 04/08 | 2,771 | 2,880 | 2,760 | 2,872 | +3.42% | 510,400 | 6326億5237万 | +0.24% | 15.33 | 1.38 |
| 04/07 | 2,818 | 2,864 | 2,724 | 2,777 | -4.08% | 923,800 | 6117億2550万 | -2.87% | 14.83 | 1.34 |
| 04/04 | 2,795 | 2,916 | 2,786 | 2,895 | +3.99% | 916,600 | 6377億1887万 | +1.37% | 15.46 | 1.39 |
| 04/03 | 2,705 | 2,786 | 2,705 | 2,784 | +0.25% | 427,300 | 6132億6748万 | -2.32% | 14.86 | 1.34 |
| 04/02 | 2,819 | 2,819 | 2,768 | 2,777 | -2.05% | 377,200 | 6117億2550万 | -2.53% | 14.83 | 1.34 |
| 04/01 | 2,886 | 2,911 | 2,825 | 2,835 | -1.56% | 586,400 | 6245億190万 | -0.46% | 15.14 | 1.37 |
| 03/31 | 2,880 | 2,928 | 2,855 | 2,880 | -0.45% | 713,700 | 6344億1463万 | +1.23% | 15.38 | 1.39 |
| 03/28 | 2,903 | 2,903 | 2,860 | 2,893 | -0.34% | 361,100 | 6372億7831万 | +1.9% | 15.45 | 1.4 |
| 03/27 | 2,870 | 2,903 | 2,856 | 2,903 | +1.04% | 513,900 | 6394億8114万 | +2.69% | 15.5 | 1.41 |
| 03/26 | 2,880 | 2,895 | 2,857 | 2,873 | +0.07% | 501,100 | 6328億7265万 | +2.13% | 15.34 | 1.39 |
| 03/25 | 2,928 | 2,946 | 2,860 | 2,871 | -2.88% | 824,900 | 6324億3209万 | +2.54% | 15.33 | 1.39 |
| 03/24 | 2,970 | 2,978 | 2,932 | 2,956 | -0.91% | 378,400 | 6511億5613万 | +5.87% | 15.78 | 1.43 |
| 03/21 | 3,005 | 3,029 | 2,983 | 2,983 | -0.8% | 484,200 | 6571億377万 | +7.07% | 15.93 | 1.45 |
| 03/19 | 2,989 | 3,018 | 2,986 | 3,007 | +0.53% | 308,400 | 6623億9056万 | +8.36% | 16.06 | 1.46 |
| 03/18 | 2,950 | 3,005 | 2,936 | 2,991 | +2.01% | 576,100 | 6588億6603万 | +8.17% | 15.97 | 1.45 |
| 03/17 | 2,920 | 2,944 | 2,912 | 2,932 | +0.07% | 335,800 | 6458億6934万 | +6.46% | 15.65 | 1.42 |
| 03/14 | 2,928 | 2,964 | 2,902 | 2,930 | +0.62% | 584,000 | 6454億2877万 | +6.7% | 15.64 | 1.42 |
| 03/13 | 2,921 | 2,965 | 2,890 | 2,912 | -0.27% | 785,100 | 6414億6368万 | +6.39% | 15.55 | 1.41 |
| 03/12 | 2,859 | 2,944 | 2,835 | 2,920 | +2.13% | 887,300 | 6432億2595万 | +7% | 15.59 | 1.42 |
| 03/11 | 2,860 | 2,940 | 2,820 | 2,859 | +1.49% | 1,408,700 | 6297億8869万 | +4.99% | 15.27 | 1.39 |
| 03/10 | 2,796 | 2,873 | 2,787 | 2,817 | +1.48% | 738,800 | 6205億3681万 | +3.53% | 15.04 | 1.37 |
| 03/07 | 2,760 | 2,776 | 2,732 | 2,776 | +0.58% | 392,700 | 6115億521万 | +1.98% | 14.82 | 1.35 |
| 03/06 | 2,711 | 2,765 | 2,702 | 2,760 | +1.77% | 286,700 | 6079億8069万 | +1.36% | 14.74 | 1.34 |
| 03/05 | 2,730 | 2,731 | 2,688 | 2,712 | +0.44% | 409,400 | 5974億711万 | -0.48% | 14.48 | 1.31 |
| 03/04 | 2,717 | 2,734 | 2,662 | 2,700 | -0.99% | 523,800 | 5947億6372万 | -1.06% | 14.42 | 1.31 |
| 03/03 | 2,707 | 2,754 | 2,707 | 2,727 | +0.78% | 422,200 | 6007億1135万 | -0.15% | 14.56 | 1.32 |
| 02/28 | 2,709 | 2,715 | 2,669 | 2,706 | -1.02% | 608,000 | 5960億8541万 | -0.99% | 14.45 | 1.31 |
| 02/27 | 2,734 | 2,750 | 2,684 | 2,734 | -1.01% | 816,700 | 6022億5333万 | -0.15% | 14.6 | 1.33 |
| 02/26 | 2,788 | 2,795 | 2,725 | 2,762 | -0.14% | 642,100 | 6084億2125万 | +0.69% | 14.75 | 1.34 |
| 02/25 | 2,802 | 2,805 | 2,734 | 2,766 | +0.47% | 510,500 | 6093億239万 | +0.73% | 14.77 | 1.34 |
| 02/21 | 2,774 | 2,806 | 2,740 | 2,753 | +0.55% | 972,200 | 6064億3871万 | +0.18% | 14.7 | 1.33 |
| 02/20 | 2,578 | 2,779 | 2,575 | 2,738 | +6.17% | 2,496,400 | 6031億3447万 | -0.4% | 14.62 | 1.33 |
| 02/19 | 2,546 | 2,585 | 2,523 | 2,579 | +1.18% | 571,700 | 5681億949万 | -6.32% | 13.77 | 1.25 |
| 02/18 | 2,549 | 2,601 | 2,545 | 2,549 | -0.35% | 901,700 | 5615億101万 | -7.71% | 13.61 | 1.24 |
| 02/17 | 2,500 | 2,625 | 2,460 | 2,558 | -4.62% | 2,449,100 | 5634億8355万 | -7.82% | 13.66 | 1.24 |
| 02/14 | 2,784 | 2,785 | 2,669 | 2,682 | -3.7% | 1,260,700 | 5907億9863万 | -3.91% | 14.32 | 1.3 |
| 02/13 | 2,747 | 2,785 | 2,739 | 2,785 | +1.98% | 632,700 | 6134億8776万 | -0.61% | 14.87 | 1.35 |
| 02/12 | 2,751 | 2,751 | 2,711 | 2,731 | -0.18% | 454,500 | 6015億9249万 | -2.85% | 14.58 | 1.32 |
| 02/10 | 2,728 | 2,750 | 2,720 | 2,736 | +0.29% | 531,700 | 6026億9390万 | -2.91% | 14.61 | 1.33 |
| 02/07 | 2,732 | 2,743 | 2,709 | 2,728 | -0.15% | 389,300 | 6009億3164万 | -3.47% | 14.57 | 1.32 |
| 02/06 | 2,700 | 2,745 | 2,691 | 2,732 | +1.07% | 540,000 | 6018億1277万 | -3.63% | 14.59 | 1.32 |
| 02/05 | 2,710 | 2,723 | 2,693 | 2,703 | -0.73% | 439,000 | 5954億2457万 | -4.89% | 14.43 | 1.31 |
| 02/04 | 2,788 | 2,788 | 2,719 | 2,723 | -1.7% | 544,400 | 5998億3022万 | -4.49% | 14.54 | 1.32 |
| 02/03 | 2,780 | 2,791 | 2,754 | 2,770 | -1.07% | 499,700 | 6101億8352万 | -3.11% | 14.79 | 1.34 |
| 01/31 | 2,810 | 2,825 | 2,790 | 2,800 | -1.27% | 712,100 | 6167億9200万 | -2.27% | 14.95 | 1.36 |
| 01/30 | 2,836 | 2,890 | 2,824 | 2,836 | +1.18% | 766,600 | 6247億2219万 | -1.18% | 15.14 | 1.37 |
| 01/29 | 2,720 | 2,823 | 2,696 | 2,803 | -0.25% | 1,567,500 | 6174億5285万 | -2.5% | 14.97 | 1.36 |
| 01/28 | 2,816 | 2,861 | 2,794 | 2,810 | +0.29% | 585,900 | 6189億9483万 | -2.46% | 15 | 1.36 |
| 01/27 | 2,785 | 2,802 | 2,769 | 2,802 | +1.71% | 811,000 | 6172億3257万 | -3.01% | 14.96 | 1.36 |
| 01/24 | 2,790 | 2,795 | 2,749 | 2,755 | -1.11% | 780,800 | 6068億7927万 | -4.9% | 14.71 | 1.34 |
| 01/23 | 2,815 | 2,817 | 2,773 | 2,786 | -1.24% | 608,200 | 6137億804万 | -4.16% | 14.88 | 1.35 |
| 01/22 | 2,874 | 2,877 | 2,806 | 2,821 | -1.19% | 569,200 | 6214億1794万 | -3.13% | 15.06 | 1.37 |
| 01/21 | 2,879 | 2,887 | 2,838 | 2,855 | +0.18% | 351,000 | 6289億756万 | -2.13% | 15.24 | 1.38 |
| 01/20 | 2,819 | 2,867 | 2,810 | 2,850 | +1.35% | 570,900 | 6278億615万 | -2.26% | 15.22 | 1.38 |
| 01/17 | 2,807 | 2,818 | 2,782 | 2,812 | +1.15% | 556,000 | 6194億3540万 | -3.57% | 15.01 | 1.36 |
| 01/16 | 2,844 | 2,851 | 2,763 | 2,780 | -1.77% | 597,500 | 6123億8635万 | -4.66% | 14.84 | 1.35 |
| 01/15 | 2,841 | 2,865 | 2,824 | 2,830 | +0.5% | 429,100 | 6234億49万 | -3.02% | 15.11 | 1.37 |
| 01/14 | 2,862 | 2,867 | 2,798 | 2,816 | -1.61% | 672,900 | 6203億1653万 | -3.46% | 15.04 | 1.37 |
| 01/10 | 2,907 | 2,940 | 2,855 | 2,862 | -3.21% | 760,000 | 6304億4954万 | -1.95% | 15.28 | 1.39 |
| 01/09 | 2,975 | 2,980 | 2,945 | 2,957 | -0.67% | 414,500 | 6513億7641万 | +1.34% | 15.79 | 1.43 |
| 01/08 | 2,991 | 3,019 | 2,971 | 2,977 | -0.47% | 728,200 | 6557億8207万 | +2.23% | 15.9 | 1.44 |
| 01/07 | 2,919 | 3,004 | 2,914 | 2,991 | +2.75% | 798,700 | 6588億6603万 | +2.89% | 15.97 | 1.45 |
| 01/06 | 2,958 | 2,985 | 2,904 | 2,911 | -1.12% | 657,800 | 6412億4340万 | +0.45% | 15.54 | 1.41 |
| 2024 |
| 12/30 | 2,937 | 2,944 | 2,889 | 2,944 | +0.24% | 423,300 | 6485億1273万 | +1.73% | 16.26 | 1.42 |
| 12/27 | 2,911 | 2,943 | 2,910 | 2,937 | +0.24% | 422,300 | 6469億7075万 | +1.7% | 16.22 | 1.42 |
| 12/26 | 2,921 | 2,955 | 2,920 | 2,930 | +0.72% | 1,069,000 | 6454億2877万 | +1.6% | 16.18 | 1.41 |
| 12/25 | 2,926 | 2,926 | 2,884 | 2,909 | -0.44% | 400,600 | 6408億283万 | +0.97% | 16.06 | 1.4 |
| 12/24 | 2,943 | 2,945 | 2,919 | 2,922 | -0.41% | 305,300 | 6436億6651万 | +1.49% | 16.14 | 1.41 |
| 12/23 | 2,929 | 2,947 | 2,911 | 2,934 | +0.1% | 275,000 | 6463億991万 | +1.95% | 16.2 | 1.42 |
| 12/20 | 2,957 | 2,960 | 2,920 | 2,931 | -0.64% | 542,600 | 6456億4906万 | +1.95% | 16.19 | 1.41 |
| 12/19 | 2,922 | 2,961 | 2,911 | 2,950 | -0.03% | 308,100 | 6498億3443万 | +2.64% | 16.29 | 1.42 |
| 12/18 | 3,006 | 3,006 | 2,942 | 2,951 | -1.83% | 424,600 | 6500億5471万 | +2.71% | 16.3 | 1.42 |
