PBR
2025/10/07～2026/03/06
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 | ||||||||||
| 03/06 | 810 | 832 | 801 | 832 | +0.85% | 23,460 | - | +0.48% | - | - |
| 03/05 | 816 | 849 | 811 | 825 | +3% | 59,860 | - | -0.12% | - | - |
| 03/04 | 814 | 838 | 782 | 801 | -5.76% | 75,410 | - | -3.03% | - | - |
| 03/03 | 871 | 877 | 836 | 850 | -2.19% | 36,910 | - | +3.16% | - | - |
| 03/02 | 843 | 869 | 843 | 869 | +0.23% | 42,210 | - | +5.72% | - | - |
| 02/27 | 875 | 875 | 856 | 867 | -1.81% | 66,800 | - | +5.86% | - | - |
| 02/26 | 910 | 910 | 864 | 883 | -0.79% | 50,110 | - | +8.48% | - | - |
| 02/25 | 869 | 890 | 869 | 890 | +3.01% | 28,640 | - | +10.01% | - | - |
| 02/24 | 828 | 865 | 828 | 864 | +3.23% | 30,560 | - | +7.46% | - | - |
| 02/20 | 848 | 848 | 830 | 837 | -1.3% | 64,340 | - | +4.76% | - | - |
| 02/19 | 852 | 866 | 848 | 848 | +0.36% | 75,810 | - | +6.8% | - | - |
| 02/18 | 842 | 845 | 836 | 845 | +0.12% | 48,350 | - | +7.1% | - | - |
| 02/17 | 840 | 844 | 829 | 844 | +0.6% | 14,620 | - | +7.65% | - | - |
| 02/16 | 853 | 853 | 839 | 839 | -1.41% | 38,140 | - | +7.84% | - | - |
| 02/13 | 845 | 872 | 838 | 851 | +1.31% | 65,660 | - | +10.38% | - | - |
| 02/12 | 830 | 843 | 829 | 840 | +2.31% | 45,840 | - | +9.95% | - | - |
| 02/10 | 831 | 831 | 818 | 821 | +0.37% | 39,870 | - | +8.31% | - | - |
| 02/09 | 834 | 835 | 805 | 818 | +4.87% | 61,570 | - | +8.92% | - | - |
| 02/06 | 772 | 788 | 757 | 780 | -0.38% | 57,980 | - | +4.98% | - | - |
| 02/05 | 794 | 794 | 764 | 783 | -1.39% | 106,910 | - | +6.24% | - | - |
| 02/04 | 773 | 795 | 773 | 794 | +3.25% | 15,650 | - | +8.62% | - | - |
| 02/03 | 787 | 800 | 769 | 769 | +2.12% | 30,510 | - | +6.22% | - | - |
| 02/02 | 797 | 798 | 753 | 753 | -4.08% | 43,000 | - | +4.87% | - | - |
| 01/30 | 801 | 805 | 785 | 785 | -2.12% | 53,000 | - | +10.25% | - | - |
| 01/29 | 820 | 850 | 790 | 802 | +0.25% | 37,200 | - | +13.76% | - | - |
| 01/28 | 800 | 805 | 784 | 800 | -1.11% | 69,170 | - | +14.78% | - | - |
| 01/27 | 765 | 814 | 762 | 809 | +5.06% | 16,550 | - | +17.59% | - | - |
| 01/26 | 770 | 773 | 756 | 770 | -2.78% | 39,930 | - | +13.4% | - | - |
| 01/23 | 798 | 810 | 770 | 792 | -0.25% | 47,270 | - | +17.86% | - | - |
| 01/22 | 790 | 794 | 769 | 794 | +6.72% | 93,510 | - | +19.58% | - | - |
| 01/21 | 730 | 749 | 726 | 744 | -0.8% | 26,580 | - | +13.24% | - | - |
| 01/20 | 754 | 754 | 728 | 750 | -0.79% | 45,770 | - | +15.03% | - | - |
| 01/19 | 745 | 756 | 734 | 756 | +1.48% | 46,840 | - | +16.85% | - | - |
| 01/16 | 739 | 745 | 729 | 745 | +2.9% | 25,530 | - | +16.22% | - | - |
| 01/15 | 729 | 731 | 715 | 724 | -0.69% | 20,710 | - | +13.84% | - | - |
| 01/14 | 722 | 730 | 720 | 729 | +2.1% | 27,800 | - | +15.35% | - | - |
| 01/13 | 714 | 714 | 707 | 714 | +5.15% | 36,040 | - | +13.88% | - | - |
| 01/09 | 669 | 679 | 662 | 679 | +1.49% | 14,480 | - | +9.16% | - | - |
| 01/08 | 680 | 683 | 669 | 669 | -2.9% | 33,950 | - | +8.25% | - | - |
| 01/07 | 682 | 698 | 681 | 689 | +2.23% | 48,220 | - | +12.21% | - | - |
| 01/06 | 668 | 674 | 660 | 674 | +3.06% | 30,840 | - | +10.49% | - | - |
| 01/05 | 647 | 660 | 641 | 654 | +4.31% | 38,270 | - | +7.74% | - | - |
| 2025 | ||||||||||
| 12/30 | 615 | 627 | 615 | 627 | +0.32% | 10,830 | - | +3.81% | - | - |
| 12/29 | 625 | 635 | 625 | 625 | +0.97% | 5,580 | - | +3.99% | - | - |
| 12/26 | 629 | 636 | 619 | 619 | -0.32% | 17,170 | - | +3.34% | - | - |
| 12/25 | 620 | 628 | 620 | 621 | +0.16% | 13,570 | - | +3.85% | - | - |
| 12/24 | 619 | 622 | 615 | 620 | +1.81% | 10,260 | - | +4.03% | - | - |
| 12/23 | 622 | 622 | 609 | 609 | -0.49% | 7,040 | - | +2.35% | - | - |
| 12/22 | 600 | 616 | 600 | 612 | +4.08% | 20,660 | - | +3.03% | - | - |
| 12/19 | 588 | 590 | 586 | 588 | -0.34% | 11,010 | - | -0.84% | - | - |
| 12/18 | 582 | 590 | 576 | 590 | -0.34% | 10,510 | - | -0.67% | - | - |
| 12/17 | 580 | 598 | 580 | 592 | +1.02% | 11,830 | - | -0.34% | - | - |
| 12/16 | 611 | 611 | 585 | 586 | -2.5% | 12,420 | - | -1.35% | - | - |
| 12/15 | 617 | 619 | 599 | 601 | -2.59% | 16,490 | - | +1.01% | - | - |
| 12/12 | 624 | 624 | 610 | 617 | +0.49% | 17,160 | - | +3.7% | - | - |
| 12/11 | 624 | 624 | 610 | 614 | 0% | 9,120 | - | +3.19% | - | - |
| 12/10 | 630 | 632 | 613 | 614 | -1.29% | 9,990 | - | +3.19% | - | - |
| 12/09 | 622 | 627 | 620 | 622 | +0.65% | 7,080 | - | +4.36% | - | - |
| 12/08 | 614 | 618 | 609 | 618 | +1.98% | 8,280 | - | +3.52% | - | - |
| 12/05 | 609 | 610 | 606 | 606 | -0.49% | 14,880 | - | +1.51% | - | - |
| 12/04 | 603 | 612 | 600 | 609 | +2.18% | 27,520 | - | +1.84% | - | - |
| 12/03 | 593 | 603 | 593 | 596 | +2.23% | 26,580 | - | -0.17% | - | - |
| 12/02 | 583 | 588 | 583 | 583 | +1.57% | 6,180 | - | -2.18% | - | - |
| 12/01 | 585 | 598 | 574 | 574 | -2.55% | 35,810 | - | -3.69% | - | - |
| 11/28 | 595 | 599 | 586 | 589 | -0.34% | 30,450 | - | -1.01% | - | - |
| 11/27 | 578 | 591 | 578 | 591 | +4.05% | 10,160 | - | -0.67% | - | - |
| 11/26 | 571 | 579 | 568 | 568 | -0.18% | 15,850 | - | -4.38% | - | - |
| 11/25 | 579 | 580 | 565 | 569 | 0% | 35,670 | - | -4.21% | - | - |
| 11/21 | 586 | 586 | 557 | 569 | -4.53% | 135,970 | - | -4.05% | - | - |
| 11/20 | 608 | 610 | 588 | 596 | +3.11% | 37,210 | - | +0.34% | - | - |
| 11/19 | 567 | 578 | 557 | 578 | +0.35% | 42,800 | - | -2.36% | - | - |
| 11/18 | 588 | 592 | 573 | 576 | -3.68% | 38,270 | - | -2.54% | - | - |
| 11/17 | 587 | 599 | 587 | 598 | +1.87% | 39,170 | - | +1.18% | - | - |
| 11/14 | 583 | 599 | 583 | 587 | -2.65% | 18,020 | - | -0.51% | - | - |
| 11/13 | 595 | 613 | 595 | 603 | +1.69% | 40,900 | - | +2.38% | - | - |
| 11/12 | 607 | 607 | 584 | 593 | -1.98% | 40,840 | - | +0.85% | - | - |
| 11/11 | 614 | 616 | 595 | 605 | +0.17% | 57,960 | - | +2.89% | - | - |
| 11/10 | 611 | 612 | 601 | 604 | 0% | 31,090 | - | +3.25% | - | - |
| 11/07 | 596 | 604 | 580 | 604 | -0.33% | 33,460 | - | +3.78% | - | - |
| 11/06 | 620 | 622 | 606 | 606 | -1.46% | 89,220 | - | +4.66% | - | - |
| 11/05 | 625 | 629 | 582 | 615 | -4.65% | 291,360 | - | +6.96% | - | - |
| 11/04 | 648 | 680 | 632 | 645 | +0.62% | 118,110 | - | +12.76% | - | - |
| 10/31 | 627 | 641 | 624 | 641 | +2.56% | 144,320 | - | +13.25% | - | - |
| 10/30 | 635 | 635 | 615 | 625 | 0% | 243,590 | - | +11.21% | - | - |
| 10/29 | 585 | 628 | 585 | 625 | +7.76% | 1,436,010 | - | +12.01% | - | - |
| 10/28 | 584 | 584 | 579 | 580 | -0.68% | 8,130 | - | +4.69% | - | - |
| 10/27 | 575 | 585 | 575 | 584 | +3.36% | 29,440 | - | +5.8% | - | - |
| 10/24 | 571 | 571 | 565 | 565 | +0.89% | 12,220 | - | +2.91% | - | - |
| 10/23 | 561 | 561 | 553 | 560 | -3.11% | 55,140 | - | +2.56% | - | - |
| 10/22 | 573 | 578 | 563 | 578 | +1.4% | 6,140 | - | +6.45% | - | - |
| 10/21 | 580 | 584 | 570 | 570 | +0.53% | 27,940 | - | +5.75% | - | - |
| 10/20 | 574 | 579 | 565 | 567 | +0.71% | 20,310 | - | +5.98% | - | - |
| 10/17 | 572 | 572 | 558 | 563 | -1.92% | 13,110 | - | +6.23% | - | - |
| 10/16 | 571 | 574 | 563 | 574 | +2.68% | 25,120 | - | +9.13% | - | - |
| 10/15 | 545 | 560 | 542 | 559 | +2.57% | 22,770 | - | +7.29% | - | - |
| 10/14 | 557 | 567 | 544 | 545 | -3.88% | 98,790 | - | +5.62% | - | - |
| 10/10 | 576 | 576 | 560 | 567 | -1.39% | 78,530 | - | +10.96% | - | - |
| 10/09 | 573 | 578 | 568 | 575 | +1.23% | 45,890 | - | +13.64% | - | - |
| 10/08 | 568 | 577 | 566 | 568 | -3.4% | 45,330 | - | +13.6% | - | - |
| 10/07 | 592 | 596 | 574 | 588 | +1.2% | 85,030 | - | +19.03% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 1月期 | 518 7/22 | 280 4/7 | 841,970 3/31 |
| 最新 | 832 2026/3/6 | 23,460 | |
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。
