PBR
2024/09/10～2025/02/07
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 |
| 02/07 | 517 | 532 | 517 | 520 | +1.17% | 167,500 | 162億4729万 | +5.26% | 21.13 | 4.56 |
| 02/06 | 517 | 522 | 510 | 514 | -0.58% | 68,900 | 160億5982万 | +4.68% | 20.88 | 4.51 |
| 02/05 | 520 | 524 | 508 | 517 | -0.19% | 173,100 | 161億5356万 | +5.73% | 21.01 | 4.53 |
| 02/04 | 530 | 535 | 518 | 518 | -1.89% | 89,600 | 161億8480万 | +6.37% | 21.05 | 4.54 |
| 02/03 | 537 | 543 | 518 | 528 | -2.04% | 257,800 | 164億9725万 | +9.09% | 21.45 | 4.63 |
| 01/31 | 550 | 550 | 518 | 539 | -2.36% | 260,800 | 168億4094万 | +12.06% | 21.9 | 4.73 |
| 01/30 | 528 | 556 | 527 | 552 | +4.74% | 223,400 | 172億4712万 | +15.48% | 22.43 | 4.84 |
| 01/29 | 523 | 540 | 523 | 527 | +0.38% | 217,800 | 164億6600万 | +10.95% | 21.41 | 4.62 |
| 01/28 | 513 | 525 | 507 | 525 | +1.35% | 256,200 | 164億352万 | +10.99% | 21.33 | 4.6 |
| 01/27 | 480 | 522 | 479 | 518 | +9.05% | 406,000 | 161億8480万 | +10.21% | 21.05 | 4.54 |
| 01/24 | 466 | 475 | 465 | 475 | +2.37% | 142,900 | 148億4128万 | +1.5% | 19.3 | 4.17 |
| 01/23 | 470 | 470 | 464 | 464 | -1.28% | 99,800 | 144億9758万 | -0.85% | 18.85 | 4.07 |
| 01/22 | 477 | 480 | 466 | 470 | -1.47% | 194,800 | 146億8505万 | +0.21% | 19.1 | 4.12 |
| 01/21 | 480 | 483 | 476 | 477 | -0.63% | 152,400 | 149億376万 | +1.92% | 19.38 | 4.18 |
| 01/20 | 480 | 486 | 478 | 480 | -0.41% | 202,400 | 149億9750万 | +2.56% | 19.5 | 4.21 |
| 01/17 | 483 | 486 | 475 | 482 | -0.21% | 193,800 | 150億5999万 | +3.21% | 19.58 | 4.23 |
| 01/16 | 485 | 491 | 482 | 483 | -0.82% | 173,500 | 150億9123万 | +3.43% | 19.62 | 4.24 |
| 01/15 | 470 | 491 | 470 | 487 | +3.4% | 282,000 | 152億1621万 | +4.51% | 19.79 | 4.27 |
| 01/14 | 471 | 474 | 468 | 471 | -0.63% | 135,600 | 147億1630万 | +1.07% | 19.14 | 4.13 |
| 01/10 | 462 | 474 | 459 | 474 | +3.04% | 223,500 | 148億1003万 | +1.94% | 19.26 | 4.16 |
| 01/09 | 462 | 462 | 457 | 460 | -0.65% | 61,500 | 143億7260万 | -1.08% | 18.69 | 4.03 |
| 01/08 | 466 | 468 | 459 | 463 | -1.07% | 117,800 | 144億6634万 | -0.22% | 18.81 | 4.06 |
| 01/07 | 468 | 472 | 463 | 468 | 0% | 140,300 | 146億2256万 | +0.86% | 19.01 | 4.1 |
| 01/06 | 465 | 470 | 463 | 468 | +1.52% | 172,200 | 146億2256万 | +1.3% | 19.01 | 4.1 |
| 2024 |
| 12/30 | 464 | 470 | 457 | 461 | -0.22% | 120,900 | 144億385万 | 0% | 18.73 | 4.16 |
| 12/27 | 460 | 466 | 458 | 462 | +0.87% | 127,500 | 144億3509万 | +0.43% | 18.77 | 4.17 |
| 12/26 | 455 | 458 | 451 | 458 | +0.22% | 85,000 | 143億1011万 | -0.22% | 18.61 | 4.13 |
| 12/25 | 452 | 457 | 450 | 457 | +1.56% | 48,600 | 142億7887万 | -0.22% | 18.57 | 4.12 |
| 12/24 | 459 | 459 | 450 | 450 | -1.96% | 118,000 | 140億6016万 | -1.53% | 18.28 | 4.06 |
| 12/23 | 466 | 468 | 455 | 459 | -1.5% | 133,800 | 142億8559万 | +0.44% | 18.58 | 4.13 |
| 12/20 | 466 | 469 | 463 | 466 | -0.21% | 71,700 | 145億345万 | +2.19% | 18.86 | 4.19 |
| 12/19 | 463 | 467 | 458 | 467 | -0.64% | 110,800 | 145億3458万 | +2.41% | 18.9 | 4.2 |
| 12/18 | 466 | 475 | 465 | 470 | 0% | 135,000 | 146億2795万 | +3.52% | 19.02 | 4.23 |
| 12/17 | 467 | 471 | 459 | 470 | +1.08% | 142,600 | 146億2795万 | +3.98% | 19.02 | 4.23 |
| 12/16 | 468 | 473 | 457 | 465 | -0.43% | 119,900 | 144億7233万 | +3.33% | 18.82 | 4.18 |
| 12/13 | 479 | 479 | 462 | 467 | -3.11% | 117,400 | 145億3458万 | +4.47% | 18.9 | 4.2 |
| 12/12 | 464 | 486 | 461 | 482 | +4.33% | 196,200 | 150億143万 | +8.31% | 19.51 | 4.33 |
| 12/11 | 465 | 469 | 460 | 462 | -0.43% | 44,900 | 143億7896万 | +4.29% | 18.7 | 4.15 |
| 12/10 | 471 | 471 | 461 | 464 | -1.07% | 73,700 | 144億4121万 | +5.45% | 18.78 | 4.17 |
| 12/09 | 472 | 480 | 467 | 469 | -0.21% | 90,000 | 145億9682万 | +7.08% | 18.98 | 4.22 |
| 12/06 | 474 | 483 | 470 | 470 | 0% | 133,300 | 146億2795万 | +7.8% | 19.02 | 4.23 |
| 12/05 | 468 | 479 | 467 | 470 | +1.08% | 102,500 | 146億2795万 | +8.55% | 19.02 | 4.23 |
| 12/04 | 460 | 468 | 451 | 465 | +1.97% | 113,000 | 144億7233万 | +7.89% | 18.82 | 4.18 |
| 12/03 | 466 | 468 | 456 | 456 | -1.94% | 103,900 | 141億9222万 | +6.54% | 18.46 | 4.1 |
| 12/02 | 455 | 466 | 454 | 465 | +2.88% | 218,100 | 144億7233万 | +9.15% | 18.82 | 4.18 |
| 11/29 | 447 | 452 | 440 | 452 | +0.89% | 84,900 | 140億6773万 | +6.6% | 18.29 | 4.06 |
| 11/28 | 436 | 448 | 432 | 448 | +4.67% | 110,900 | 139億4323万 | +6.16% | 18.13 | 4.03 |
| 11/27 | 437 | 437 | 428 | 428 | -2.06% | 49,800 | 133億2077万 | +1.9% | 17.32 | 3.85 |
| 11/26 | 440 | 441 | 433 | 437 | -0.91% | 52,000 | 136億88万 | +4.3% | 17.69 | 3.93 |
| 11/25 | 439 | 442 | 437 | 441 | +0.92% | 57,600 | 137億2537万 | +5.5% | 17.85 | 3.96 |
| 11/22 | 437 | 440 | 434 | 437 | 0% | 24,200 | 136億88万 | +4.8% | 17.69 | 3.93 |
| 11/21 | 440 | 442 | 430 | 437 | -0.23% | 52,700 | 136億88万 | +5.05% | 17.69 | 3.93 |
| 11/20 | 443 | 445 | 438 | 438 | -0.9% | 49,800 | 136億3200万 | +5.8% | 17.73 | 3.94 |
| 11/19 | 436 | 443 | 435 | 442 | +1.38% | 91,000 | 137億5649万 | +7.02% | 17.89 | 3.97 |
| 11/18 | 450 | 451 | 436 | 436 | -3.96% | 179,400 | 135億6975万 | +5.83% | 17.65 | 3.92 |
| 11/15 | 497 | 497 | 442 | 454 | +6.82% | 1,154,200 | 141億2997万 | +10.73% | 18.37 | 4.08 |
| 11/14 | 417 | 428 | 415 | 425 | +2.41% | 199,500 | 132億2740万 | +3.91% | 17.2 | 3.82 |
| 11/13 | 415 | 417 | 414 | 415 | +0.24% | 29,300 | 129億1616万 | +1.72% | 16.8 | 3.73 |
| 11/12 | 415 | 415 | 413 | 414 | +0.24% | 16,900 | 128億8504万 | +1.72% | 16.76 | 3.72 |
| 11/11 | 415 | 417 | 413 | 413 | -0.48% | 31,300 | 128億5392万 | +1.47% | 16.72 | 3.71 |
| 11/08 | 411 | 415 | 410 | 415 | +0.97% | 34,200 | 129億1616万 | +1.97% | 16.8 | 3.73 |
| 11/07 | 410 | 411 | 408 | 411 | +0.49% | 29,200 | 127億9167万 | +1.23% | 16.63 | 3.7 |
| 11/06 | 407 | 410 | 407 | 409 | +0.49% | 26,100 | 127億2942万 | +0.74% | 16.55 | 3.68 |
| 11/05 | 408 | 408 | 406 | 407 | 0% | 10,800 | 126億6718万 | +0.25% | 16.47 | 3.66 |
| 11/01 | 408 | 408 | 406 | 407 | -0.25% | 17,800 | 126億6718万 | +0.25% | 16.47 | 3.66 |
| 10/31 | 406 | 408 | 406 | 408 | +0.49% | 13,400 | 126億9830万 | +0.25% | 16.51 | 3.67 |
| 10/30 | 407 | 408 | 406 | 406 | 0% | 11,200 | 126億3605万 | -0.25% | 16.43 | 3.65 |
| 10/29 | 406 | 407 | 406 | 406 | 0% | 15,900 | 126億3605万 | -0.49% | 16.43 | 3.65 |
| 10/28 | 405 | 406 | 404 | 406 | +0.25% | 23,400 | 126億3605万 | -0.73% | 16.43 | 3.65 |
| 10/25 | 406 | 406 | 404 | 405 | -0.25% | 12,700 | 126億493万 | -0.98% | 16.39 | 3.64 |
| 10/24 | 405 | 406 | 404 | 406 | +0.25% | 11,100 | 126億3605万 | -0.98% | 16.43 | 3.65 |
| 10/23 | 407 | 407 | 405 | 405 | 0% | 8,700 | 126億493万 | -1.22% | 16.39 | 3.64 |
| 10/22 | 407 | 407 | 404 | 405 | -0.49% | 24,200 | 126億493万 | -1.46% | 16.39 | 3.64 |
| 10/21 | 407 | 407 | 406 | 407 | +0.49% | 16,500 | 126億6718万 | -0.97% | 16.47 | 3.66 |
| 10/18 | 407 | 407 | 405 | 405 | -0.49% | 14,200 | 126億493万 | -1.46% | 16.39 | 3.64 |
| 10/17 | 408 | 408 | 406 | 407 | 0% | 12,800 | 126億6718万 | -1.21% | 16.47 | 3.66 |
| 10/16 | 407 | 408 | 405 | 407 | +0.49% | 20,800 | 126億6718万 | -1.21% | 16.47 | 3.66 |
| 10/15 | 408 | 408 | 404 | 405 | -0.25% | 24,100 | 126億493万 | -1.7% | 16.39 | 3.64 |
| 10/11 | 406 | 407 | 405 | 406 | 0% | 16,200 | 126億3605万 | -1.22% | 16.43 | 3.65 |
| 10/10 | 407 | 407 | 404 | 406 | -0.49% | 25,800 | 126億3605万 | -1.22% | 16.43 | 3.65 |
| 10/09 | 407 | 408 | 406 | 408 | +0.25% | 19,500 | 126億9830万 | -0.73% | 16.51 | 3.67 |
| 10/08 | 406 | 407 | 405 | 407 | +0.25% | 20,300 | 126億6718万 | -0.97% | 16.47 | 3.66 |
| 10/07 | 408 | 409 | 406 | 406 | -0.25% | 24,500 | 126億3605万 | -1.22% | 16.43 | 3.65 |
| 10/04 | 407 | 407 | 405 | 407 | +0.49% | 25,700 | 126億6718万 | -0.97% | 16.47 | 3.66 |
| 10/03 | 408 | 408 | 403 | 405 | 0% | 36,300 | 126億493万 | -1.22% | 16.39 | 3.64 |
| 10/02 | 407 | 407 | 405 | 405 | -0.49% | 25,500 | 126億493万 | -1.22% | 16.39 | 3.64 |
| 10/01 | 408 | 410 | 407 | 407 | -0.25% | 44,200 | 126億6718万 | -0.73% | 16.47 | 3.66 |
| 09/30 | 404 | 408 | 404 | 408 | +0.49% | 58,700 | 126億9830万 | -0.49% | 16.51 | 3.84 |
| 09/27 | 409 | 412 | 402 | 406 | -4.25% | 91,700 | 126億3605万 | -0.73% | 16.43 | 3.82 |
| 09/26 | 424 | 424 | 421 | 424 | +0.47% | 132,700 | 131億9627万 | +3.67% | 17.16 | 3.99 |
| 09/25 | 422 | 423 | 420 | 422 | +0.48% | 61,000 | 131億3403万 | +3.43% | 17.08 | 3.97 |
| 09/24 | 425 | 426 | 418 | 420 | -0.24% | 115,300 | 130億7178万 | +3.19% | 17 | 3.95 |
| 09/20 | 421 | 421 | 417 | 421 | +0.24% | 52,300 | 131億164万 | +3.69% | 17.04 | 3.96 |
| 09/19 | 422 | 423 | 416 | 420 | -0.24% | 55,600 | 130億7052万 | +3.7% | 17 | 3.95 |
| 09/18 | 423 | 424 | 418 | 421 | 0% | 49,000 | 131億164万 | +3.95% | 17.04 | 3.96 |
| 09/17 | 420 | 422 | 416 | 421 | +1.45% | 87,500 | 131億164万 | +4.21% | 17.04 | 3.96 |
| 09/13 | 414 | 415 | 413 | 415 | +0.48% | 23,800 | 129億1492万 | +2.98% | 16.79 | 3.9 |
| 09/12 | 413 | 415 | 412 | 413 | 0% | 31,200 | 128億5268万 | +2.74% | 16.71 | 3.88 |
| 09/11 | 414 | 414 | 406 | 413 | 0% | 45,500 | 128億5268万 | +2.99% | 16.71 | 3.88 |
| 09/10 | 407 | 413 | 407 | 413 | +1.47% | 69,500 | 128億5268万 | +3.25% | 16.71 | 3.88 |
