PBR
2024/09/12～2025/02/12
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 |
| 02/12 | 4,319 | 4,324 | 4,238 | 4,310 | +0.21% | 245,500 | 7887億3862万 | +8.81% | 29.16 | 3.02 |
| 02/10 | 4,270 | 4,366 | 4,198 | 4,301 | +0.84% | 492,000 | 7870億9160万 | +8.94% | 29.09 | 3.01 |
| 02/07 | 4,230 | 4,300 | 4,207 | 4,265 | +1.33% | 533,900 | 7805億353万 | +8.28% | 28.85 | 2.99 |
| 02/06 | 4,253 | 4,272 | 4,131 | 4,209 | -1.66% | 710,000 | 7702億5541万 | +6.99% | 28.47 | 2.95 |
| 02/05 | 4,060 | 4,310 | 4,017 | 4,280 | +8.11% | 1,046,900 | 7832億4856万 | +8.93% | 28.95 | 3 |
| 02/04 | 3,960 | 4,024 | 3,927 | 3,959 | +0.51% | 653,200 | 7245億491万 | +0.94% | 26.78 | 2.77 |
| 02/03 | 3,932 | 3,956 | 3,893 | 3,939 | -0.58% | 681,600 | 7208億4487万 | +0.28% | 26.65 | 2.76 |
| 01/31 | 3,980 | 3,997 | 3,946 | 3,962 | +0.1% | 349,500 | 7250億5392万 | +0.66% | 26.8 | 2.78 |
| 01/30 | 3,940 | 3,969 | 3,902 | 3,958 | -0.08% | 273,000 | 7243億2191万 | +0.43% | 26.77 | 2.77 |
| 01/29 | 3,931 | 3,977 | 3,910 | 3,961 | +1.43% | 388,700 | 7248億7092万 | +0.28% | 26.79 | 2.78 |
| 01/28 | 3,850 | 3,949 | 3,811 | 3,905 | +1.75% | 490,400 | 7146億2281万 | -1.31% | 26.42 | 2.74 |
| 01/27 | 3,850 | 3,851 | 3,790 | 3,838 | -0.34% | 478,200 | 7023億6167万 | -3.2% | 25.96 | 2.69 |
| 01/24 | 3,818 | 3,863 | 3,782 | 3,851 | +0.65% | 488,600 | 7047億4070万 | -3.19% | 26.05 | 2.7 |
| 01/23 | 3,824 | 3,853 | 3,800 | 3,826 | +0.37% | 337,500 | 7001億6565万 | -4.13% | 25.88 | 2.68 |
| 01/22 | 3,848 | 3,854 | 3,790 | 3,812 | +0.45% | 312,200 | 6976億362万 | -4.82% | 25.79 | 2.67 |
| 01/21 | 3,778 | 3,795 | 3,733 | 3,795 | +0.5% | 350,000 | 6944億9259万 | -5.57% | 25.67 | 2.66 |
| 01/20 | 3,786 | 3,790 | 3,759 | 3,776 | -0.26% | 251,100 | 6910億1555万 | -6.35% | 25.54 | 2.65 |
| 01/17 | 3,815 | 3,834 | 3,755 | 3,786 | -1.64% | 236,800 | 6928億4557万 | -6.45% | 25.61 | 2.65 |
| 01/16 | 3,842 | 3,885 | 3,794 | 3,849 | +0.92% | 286,400 | 7043億7469万 | -5.15% | 26.04 | 2.7 |
| 01/15 | 3,844 | 3,886 | 3,787 | 3,814 | -0.78% | 259,600 | 6979億6962万 | -6.22% | 25.8 | 2.67 |
| 01/14 | 3,965 | 3,965 | 3,829 | 3,844 | -3.08% | 260,600 | 7034億5968万 | -5.71% | 26 | 2.69 |
| 01/10 | 3,925 | 4,003 | 3,925 | 3,966 | +0.15% | 231,200 | 7257億8593万 | -2.98% | 26.83 | 2.78 |
| 01/09 | 3,888 | 3,969 | 3,875 | 3,960 | +1.85% | 277,900 | 7246億8792万 | -3.27% | 26.79 | 2.77 |
| 01/08 | 3,939 | 3,959 | 3,866 | 3,888 | -2.16% | 449,800 | 7115億1177万 | -5.15% | 26.3 | 2.72 |
| 01/07 | 4,059 | 4,060 | 3,958 | 3,974 | -0.4% | 268,600 | 7272億4994万 | -3.19% | 26.88 | 2.78 |
| 01/06 | 4,085 | 4,093 | 3,981 | 3,990 | -2.01% | 369,500 | 7301億7798万 | -2.94% | 26.99 | 2.8 |
| 2024 |
| 12/30 | 4,130 | 4,130 | 4,056 | 4,072 | -1.71% | 211,100 | 7451億8414万 | -1.07% | 27.55 | 2.93 |
| 12/27 | 4,120 | 4,151 | 4,101 | 4,143 | +1.42% | 163,400 | 7581億7728万 | +0.61% | 28.03 | 2.98 |
| 12/26 | 4,096 | 4,108 | 4,064 | 4,085 | -0.27% | 156,200 | 7475億6317万 | -0.85% | 27.63 | 2.94 |
| 12/25 | 4,116 | 4,116 | 4,067 | 4,096 | -0.1% | 94,000 | 7495億7619万 | -0.63% | 27.71 | 2.95 |
| 12/24 | 4,127 | 4,127 | 4,071 | 4,100 | -1.2% | 121,200 | 7503億820万 | -0.65% | 27.73 | 2.95 |
| 12/23 | 4,098 | 4,176 | 4,098 | 4,150 | +1.27% | 161,600 | 7594億5830万 | +0.41% | 28.07 | 2.99 |
| 12/20 | 4,160 | 4,184 | 4,081 | 4,098 | -1.61% | 321,200 | 7499億4219万 | -0.99% | 27.72 | 2.95 |
| 12/19 | 4,084 | 4,165 | 4,080 | 4,165 | +0.26% | 213,600 | 7622億333万 | +0.43% | 28.17 | 3 |
| 12/18 | 4,127 | 4,165 | 4,034 | 4,154 | +1.34% | 203,600 | 7601億9030万 | 0% | 28.1 | 2.99 |
| 12/17 | 4,165 | 4,208 | 4,085 | 4,099 | -1.32% | 229,800 | 7501億2519万 | -1.42% | 27.73 | 2.95 |
| 12/16 | 4,150 | 4,178 | 4,126 | 4,154 | -0.34% | 186,000 | 7601億9030万 | -0.36% | 28.1 | 2.99 |
| 12/13 | 4,119 | 4,208 | 4,089 | 4,168 | -0.5% | 280,700 | 7627億5233万 | -0.12% | 28.19 | 3 |
| 12/12 | 4,195 | 4,239 | 4,168 | 4,189 | +0.75% | 360,100 | 7665億9537万 | +0.38% | 28.34 | 3.02 |
| 12/11 | 4,119 | 4,189 | 4,106 | 4,158 | +0.95% | 283,600 | 7609億2231万 | -0.26% | 28.13 | 2.99 |
| 12/10 | 4,149 | 4,160 | 4,007 | 4,119 | -0.65% | 281,300 | 7537億8523万 | -1.06% | 27.86 | 2.97 |
| 12/09 | 4,110 | 4,180 | 4,091 | 4,146 | +1.77% | 309,900 | 7587億2629万 | -0.12% | 28.05 | 2.98 |
| 12/06 | 4,068 | 4,113 | 4,051 | 4,074 | +0.15% | 205,900 | 7455億5014万 | -1.62% | 27.56 | 2.93 |
| 12/05 | 4,075 | 4,094 | 4,033 | 4,068 | -0.05% | 258,800 | 7444億5213万 | -1.55% | 27.52 | 2.93 |
| 12/04 | 4,095 | 4,134 | 4,061 | 4,070 | -1.19% | 269,500 | 7448億1814万 | -1.24% | 27.53 | 2.93 |
| 12/03 | 4,114 | 4,151 | 4,065 | 4,119 | +0.1% | 265,000 | 7537億8523万 | +0.46% | 27.86 | 2.97 |
| 12/02 | 4,100 | 4,133 | 4,065 | 4,115 | +0.61% | 204,900 | 7530億5323万 | +1.03% | 27.84 | 2.96 |
| 11/29 | 4,094 | 4,113 | 4,040 | 4,090 | +1.31% | 138,100 | 7484億7818万 | +1.09% | 27.67 | 2.94 |
| 11/28 | 4,085 | 4,136 | 4,026 | 4,037 | -1.85% | 258,600 | 7387億7907万 | +0.4% | 27.31 | 2.91 |
| 11/27 | 4,136 | 4,148 | 4,079 | 4,113 | +0.12% | 184,900 | 7526億8722万 | +2.9% | 27.82 | 2.96 |
| 11/26 | 4,092 | 4,112 | 4,024 | 4,108 | -0.77% | 335,900 | 7517億7221万 | +3.4% | 27.79 | 2.96 |
| 11/25 | 4,244 | 4,244 | 4,131 | 4,140 | -1.22% | 323,500 | 7576億2828万 | +4.78% | 28.01 | 2.98 |
| 11/22 | 4,149 | 4,208 | 4,129 | 4,191 | +1.28% | 258,700 | 7669億6138万 | +6.78% | 28.35 | 3.02 |
| 11/21 | 4,205 | 4,209 | 4,113 | 4,138 | -1.85% | 234,500 | 7572億6227万 | +6.13% | 27.99 | 2.98 |
| 11/20 | 4,231 | 4,231 | 4,133 | 4,216 | -0.75% | 329,000 | 7715億3643万 | +8.72% | 28.52 | 3.03 |
| 11/19 | 4,286 | 4,297 | 4,217 | 4,248 | -0.91% | 278,800 | 7773億9249万 | +10.17% | 28.74 | 3.06 |
| 11/18 | 4,275 | 4,294 | 4,233 | 4,287 | -0.53% | 219,100 | 7845億2957万 | +11.84% | 29 | 3.09 |
| 11/15 | 4,365 | 4,390 | 4,223 | 4,310 | -0.69% | 343,600 | 7887億3862万 | +13.09% | 29.16 | 3.1 |
| 11/14 | 4,277 | 4,355 | 4,244 | 4,340 | +2% | 298,500 | 7942億2868万 | +14.48% | 29.36 | 3.12 |
| 11/13 | 4,395 | 4,405 | 4,214 | 4,255 | -2.7% | 729,400 | 7786億7351万 | +12.92% | 28.78 | 3.06 |
| 11/12 | 4,297 | 4,394 | 4,257 | 4,373 | +2.87% | 607,700 | 8002億6774万 | +16.64% | 29.58 | 3.15 |
| 11/11 | 4,200 | 4,290 | 4,179 | 4,251 | +1.87% | 348,700 | 7779億4150万 | +14.12% | 28.76 | 3.06 |
| 11/08 | 4,146 | 4,224 | 4,138 | 4,173 | +1.88% | 489,900 | 7636億6734万 | +12.72% | 28.23 | 3 |
| 11/07 | 4,010 | 4,117 | 4,010 | 4,096 | +2.66% | 507,700 | 7495億7619万 | +11.27% | 27.71 | 2.95 |
| 11/06 | 3,950 | 4,183 | 3,922 | 3,990 | +4.37% | 840,900 | 7301億7798万 | +8.9% | 26.99 | 2.87 |
| 11/05 | 3,890 | 3,914 | 3,815 | 3,823 | -1.72% | 707,900 | 6996億1664万 | +4.63% | 25.86 | 2.75 |
| 11/01 | 3,800 | 3,942 | 3,791 | 3,890 | +0.52% | 472,800 | 7118億7778万 | +6.55% | 26.31 | 2.8 |
| 10/31 | 3,822 | 3,881 | 3,777 | 3,870 | +2.52% | 1,327,700 | 7082億1774万 | +6.14% | 26.18 | 2.79 |
| 10/30 | 3,615 | 3,820 | 3,530 | 3,775 | +6.64% | 1,817,200 | 6908億3255万 | +3.71% | 25.54 | 2.72 |
| 10/29 | 3,505 | 3,540 | 3,465 | 3,540 | +2.31% | 577,700 | 6478億2708万 | -2.69% | 23.95 | 2.55 |
| 10/28 | 3,435 | 3,495 | 3,415 | 3,460 | +0.73% | 285,700 | 6331億8692万 | -4.97% | 23.41 | 2.49 |
| 10/25 | 3,475 | 3,475 | 3,415 | 3,435 | -1.01% | 229,300 | 6286億1187万 | -5.84% | 23.24 | 2.47 |
| 10/24 | 3,440 | 3,480 | 3,410 | 3,470 | +0.73% | 416,200 | 6350億1694万 | -5.06% | 23.47 | 2.5 |
| 10/23 | 3,495 | 3,500 | 3,425 | 3,445 | -1.29% | 412,900 | 6304億4189万 | -5.95% | 23.3 | 2.48 |
| 10/22 | 3,540 | 3,555 | 3,465 | 3,490 | -2.24% | 518,700 | 6386億7698万 | -4.96% | 23.61 | 2.51 |
| 10/21 | 3,540 | 3,585 | 3,525 | 3,570 | +2% | 616,000 | 6533億1714万 | -2.88% | 24.15 | 2.57 |
| 10/18 | 3,510 | 3,545 | 3,485 | 3,500 | -1.13% | 493,600 | 6405億700万 | -4.87% | 23.68 | 2.52 |
| 10/17 | 3,600 | 3,600 | 3,535 | 3,540 | -1.67% | 296,100 | 6478億2708万 | -3.93% | 23.95 | 2.55 |
| 10/16 | 3,670 | 3,680 | 3,590 | 3,600 | -1.77% | 286,100 | 6588億720万 | -2.36% | 24.35 | 2.59 |
| 10/15 | 3,715 | 3,730 | 3,645 | 3,665 | -0.54% | 362,000 | 6707億233万 | -0.65% | 24.79 | 2.64 |
| 10/11 | 3,720 | 3,735 | 3,665 | 3,685 | -1.34% | 217,400 | 6743億6237万 | -0.05% | 24.93 | 2.65 |
| 10/10 | 3,805 | 3,820 | 3,735 | 3,735 | -1.84% | 175,900 | 6835億1247万 | +1.19% | 25.27 | 2.69 |
| 10/09 | 3,825 | 3,880 | 3,805 | 3,805 | +0.79% | 347,500 | 6963億2261万 | +3.09% | 25.74 | 2.74 |
| 10/08 | 3,755 | 3,790 | 3,735 | 3,775 | -0.13% | 319,600 | 6908億3255万 | +2.36% | 25.54 | 2.72 |
| 10/07 | 3,785 | 3,830 | 3,760 | 3,780 | +0.4% | 365,300 | 6917億4756万 | +2.55% | 25.57 | 2.72 |
| 10/04 | 3,700 | 3,775 | 3,695 | 3,765 | +2.17% | 427,700 | 6890億253万 | +2.28% | 25.47 | 2.71 |
| 10/03 | 3,760 | 3,760 | 3,675 | 3,685 | +1.66% | 436,000 | 6743億6237万 | +0.11% | 24.93 | 2.65 |
| 10/02 | 3,685 | 3,715 | 3,610 | 3,625 | -1.49% | 427,400 | 6633億8225万 | -1.84% | 24.52 | 2.61 |
| 10/01 | 3,695 | 3,720 | 3,660 | 3,680 | -1.47% | 393,100 | 6734億4736万 | -0.33% | 24.89 | 2.65 |
| 09/30 | 3,695 | 3,750 | 3,695 | 3,735 | -0.66% | 463,200 | 6835億1247万 | +1.3% | 25.27 | 2.7 |
| 09/27 | 3,705 | 3,760 | 3,695 | 3,760 | 0% | 463,800 | 6880億8752万 | +2.17% | 25.43 | 2.72 |
| 09/26 | 3,750 | 3,760 | 3,655 | 3,760 | +1.21% | 547,700 | 6880億8752万 | +2.37% | 25.43 | 2.72 |
| 09/25 | 3,730 | 3,765 | 3,670 | 3,715 | -0.54% | 330,600 | 6798億5243万 | +1.45% | 25.13 | 2.69 |
| 09/24 | 3,670 | 3,735 | 3,650 | 3,735 | +3.18% | 537,000 | 6835億1247万 | +2.22% | 25.26 | 2.7 |
| 09/20 | 3,600 | 3,650 | 3,570 | 3,620 | -0.41% | 881,000 | 6624億6724万 | -0.74% | 24.49 | 2.62 |
| 09/19 | 3,615 | 3,660 | 3,605 | 3,635 | +0.97% | 371,100 | 6652億1227万 | -0.27% | 24.59 | 2.63 |
| 09/18 | 3,620 | 3,660 | 3,555 | 3,600 | -1.91% | 596,500 | 6588億720万 | -1.21% | 24.35 | 2.61 |
| 09/17 | 3,635 | 3,680 | 3,625 | 3,670 | -0.27% | 549,500 | 6716億1734万 | +0.69% | 24.82 | 2.66 |
| 09/13 | 3,645 | 3,715 | 3,620 | 3,680 | +2.65% | 533,500 | 6734億4736万 | +1.27% | 24.89 | 2.66 |
| 09/12 | 3,645 | 3,655 | 3,575 | 3,585 | -1.24% | 442,200 | 6560億6217万 | -1.05% | 24.25 | 2.6 |
