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 | 3,050 | 3,064 | 3,050 | 3,060 | +0.49% | 7,330 | - | 0% | - | - |
| 03/05 | 3,057 | 3,074 | 3,045 | 3,045 | +1.87% | 19,122 | - | -0.68% | - | - |
| 03/04 | 3,007 | 3,021 | 2,984 | 2,989 | -0.96% | 31,046 | - | -2.67% | - | - |
| 03/03 | 3,043 | 3,043 | 3,013 | 3,018 | +0.43% | 12,498 | - | -1.92% | - | - |
| 03/02 | 3,015 | 3,033 | 3,003 | 3,005 | -1.48% | 28,850 | - | -2.5% | - | - |
| 02/27 | 3,045 | 3,054 | 3,043 | 3,050 | -1.26% | 13,946 | - | -1.17% | - | - |
| 02/26 | 3,084 | 3,089 | 3,080 | 3,089 | +1.18% | 68,876 | - | +0.06% | - | - |
| 02/25 | 3,047 | 3,059 | 3,046 | 3,053 | +0.89% | 12,434 | - | -1.13% | - | - |
| 02/24 | 3,020 | 3,032 | 3,019 | 3,026 | -0.49% | 15,613 | - | -2.07% | - | - |
| 02/20 | 3,035 | 3,041 | 3,030 | 3,041 | -0.13% | 16,396 | - | -1.74% | - | - |
| 02/19 | 3,040 | 3,049 | 3,038 | 3,045 | +0.66% | 15,258 | - | -1.71% | - | - |
| 02/18 | 3,015 | 3,028 | 3,012 | 3,025 | +0.73% | 17,740 | - | -2.51% | - | - |
| 02/17 | 3,031 | 3,031 | 2,997 | 3,003 | -0.73% | 100,928 | - | -3.38% | - | - |
| 02/16 | 3,030 | 3,031 | 3,023 | 3,025 | +0.5% | 7,489 | - | -2.86% | - | - |
| 02/13 | 3,050 | 3,050 | 3,010 | 3,010 | -2.43% | 48,573 | - | -3.46% | - | - |
| 02/12 | 3,074 | 3,090 | 3,073 | 3,085 | +0.03% | 7,220 | - | -1.22% | - | - |
| 02/10 | 3,090 | 3,090 | 3,080 | 3,084 | +0.59% | 22,013 | - | -1.31% | - | - |
| 02/09 | 3,080 | 3,086 | 3,065 | 3,066 | +2.2% | 45,274 | - | -1.95% | - | - |
| 02/06 | 2,988 | 3,011 | 2,958 | 3,000 | -1.9% | 99,720 | - | -4.12% | - | - |
| 02/05 | 3,094 | 3,094 | 3,041 | 3,058 | -1.7% | 20,963 | - | -2.49% | - | - |
| 02/04 | 3,130 | 3,134 | 3,096 | 3,111 | -1.95% | 105,411 | - | -0.92% | - | - |
| 02/03 | 3,170 | 3,173 | 3,165 | 3,173 | +3.02% | 27,931 | - | +1.02% | - | - |
| 02/02 | 3,149 | 3,149 | 3,077 | 3,080 | -2.22% | 35,708 | - | -1.91% | - | - |
| 01/30 | 3,172 | 3,172 | 3,144 | 3,150 | -1.72% | 40,916 | - | +0.25% | - | - |
| 01/29 | 3,210 | 3,210 | 3,182 | 3,205 | -0.16% | 13,224 | - | +2.04% | - | - |
| 01/28 | 3,178 | 3,210 | 3,178 | 3,210 | +1.01% | 28,256 | - | +2.33% | - | - |
| 01/27 | 3,155 | 3,178 | 3,155 | 3,178 | +1.34% | 11,149 | - | +1.53% | - | - |
| 01/26 | 3,149 | 3,149 | 3,120 | 3,136 | -0.16% | 29,583 | - | +0.29% | - | - |
| 01/23 | 3,130 | 3,141 | 3,126 | 3,141 | +0.87% | 18,037 | - | +0.54% | - | - |
| 01/22 | 3,120 | 3,125 | 3,112 | 3,114 | +1.14% | 5,461 | - | -0.29% | - | - |
| 01/21 | 3,065 | 3,079 | 3,065 | 3,079 | -0.36% | 14,846 | - | -1.47% | - | - |
| 01/20 | 3,123 | 3,123 | 3,090 | 3,090 | -0.45% | 2,914 | - | -1.18% | - | - |
| 01/19 | 3,135 | 3,135 | 3,097 | 3,104 | -1.55% | 19,808 | - | -0.83% | - | - |
| 01/16 | 3,140 | 3,153 | 3,140 | 3,153 | +0.54% | 5,785 | - | +0.67% | - | - |
| 01/15 | 3,154 | 3,154 | 3,121 | 3,136 | -0.63% | 7,302 | - | +0.1% | - | - |
| 01/14 | 3,163 | 3,163 | 3,155 | 3,156 | -0.22% | 54,783 | - | +0.7% | - | - |
| 01/13 | 3,159 | 3,163 | 3,155 | 3,163 | +0.93% | 16,586 | - | +0.93% | - | - |
| 01/09 | 3,130 | 3,136 | 3,129 | 3,134 | +0.1% | 17,804 | - | 0% | - | - |
| 01/08 | 3,149 | 3,154 | 3,131 | 3,131 | -0.57% | 14,552 | - | -0.1% | - | - |
| 01/07 | 3,144 | 3,152 | 3,144 | 3,149 | +0.51% | 6,013 | - | +0.51% | - | - |
| 01/06 | 3,143 | 3,143 | 3,117 | 3,133 | +0.58% | 11,230 | - | +0.03% | - | - |
| 01/05 | 3,110 | 3,115 | 3,105 | 3,115 | -0.64% | 17,540 | - | -0.51% | - | - |
| 2025 |
| 12/30 | 3,135 | 3,140 | 3,134 | 3,135 | -0.63% | 15,676 | - | +0.16% | - | - |
| 12/29 | 3,153 | 3,157 | 3,148 | 3,155 | -0.06% | 14,367 | - | +0.86% | - | - |
| 12/26 | 3,162 | 3,162 | 3,157 | 3,157 | +0.19% | 27,834 | - | +1.19% | - | - |
| 12/25 | 3,116 | 3,159 | 3,116 | 3,151 | +0.19% | 19,637 | - | +1.09% | - | - |
| 12/24 | 3,162 | 3,162 | 3,144 | 3,145 | +0.45% | 17,090 | - | +0.96% | - | - |
| 12/23 | 3,140 | 3,140 | 3,131 | 3,131 | -0.06% | 131,167 | - | +0.64% | - | - |
| 12/22 | 3,129 | 3,135 | 3,127 | 3,133 | +1.52% | 175,816 | - | +0.71% | - | - |
| 12/19 | 3,089 | 3,089 | 3,075 | 3,086 | +1.18% | 58,358 | - | -0.74% | - | - |
| 12/18 | 3,060 | 3,060 | 3,039 | 3,050 | -1.49% | 106,915 | - | -1.99% | - | - |
| 12/17 | 3,100 | 3,100 | 3,082 | 3,096 | +1.01% | 4,560 | - | -0.67% | - | - |
| 12/16 | 3,100 | 3,100 | 3,060 | 3,065 | -1.38% | 80,177 | - | -1.73% | - | - |
| 12/15 | 3,100 | 3,112 | 3,100 | 3,108 | -1.65% | 34,258 | - | -0.45% | - | - |
| 12/12 | 3,160 | 3,164 | 3,156 | 3,160 | +0.77% | 28,060 | - | +1.18% | - | - |
| 12/11 | 3,162 | 3,168 | 3,130 | 3,136 | -0.92% | 73,550 | - | +0.42% | - | - |
| 12/10 | 3,152 | 3,167 | 3,152 | 3,165 | +0.16% | 49,803 | - | +1.34% | - | - |
| 12/09 | 3,170 | 3,170 | 3,158 | 3,160 | -0.6% | 17,487 | - | +1.18% | - | - |
| 12/08 | 3,163 | 3,179 | 3,163 | 3,179 | +0.44% | 9,192 | - | +1.7% | - | - |
| 12/05 | 3,155 | 3,167 | 3,153 | 3,165 | +0.16% | 12,168 | - | +1.22% | - | - |
| 12/04 | 3,157 | 3,160 | 3,153 | 3,160 | +0.1% | 42,347 | - | +0.96% | - | - |
| 12/03 | 3,154 | 3,165 | 3,148 | 3,157 | +1.15% | 94,792 | - | +0.8% | - | - |
| 12/02 | 3,150 | 3,150 | 3,120 | 3,121 | +0.26% | 55,133 | - | -0.35% | - | - |
| 12/01 | 3,137 | 3,137 | 3,102 | 3,113 | -0.06% | 113,866 | - | -0.61% | - | - |
| 11/28 | 3,120 | 3,140 | 3,115 | 3,115 | 0% | 17,532 | - | -0.51% | - | - |
| 11/27 | 3,130 | 3,130 | 3,114 | 3,115 | +0.45% | 25,504 | - | -0.51% | - | - |
| 11/26 | 3,073 | 3,102 | 3,073 | 3,101 | +1.21% | 50,080 | - | -0.96% | - | - |
| 11/25 | 3,070 | 3,073 | 3,064 | 3,064 | +3.2% | 16,815 | - | -2.11% | - | - |
| 11/21 | 2,965 | 2,980 | 2,963 | 2,969 | -3.98% | 63,147 | - | -5.08% | - | - |
| 11/20 | 3,098 | 3,102 | 3,088 | 3,092 | -0.19% | 91,378 | - | -1.31% | - | - |
| 11/19 | 3,024 | 3,098 | 3,009 | 3,098 | +1.77% | 43,727 | - | -1.05% | - | - |
| 11/18 | 3,066 | 3,070 | 3,032 | 3,044 | -2.15% | 33,587 | - | -2.69% | - | - |
| 11/17 | 3,097 | 3,113 | 3,092 | 3,111 | +0.84% | 40,817 | - | -0.64% | - | - |
| 11/14 | 3,096 | 3,096 | 3,076 | 3,085 | -2.56% | 47,463 | - | -1.47% | - | - |
| 11/13 | 3,144 | 3,166 | 3,142 | 3,166 | -0.19% | 8,688 | - | +1.12% | - | - |
| 11/12 | 3,161 | 3,172 | 3,158 | 3,172 | +0.35% | 8,217 | - | +1.44% | - | - |
| 11/11 | 3,196 | 3,196 | 3,159 | 3,161 | +0.77% | 13,811 | - | +1.22% | - | - |
| 11/10 | 3,127 | 3,139 | 3,112 | 3,137 | +0.54% | 54,526 | - | +0.51% | - | - |
| 11/07 | 3,117 | 3,120 | 3,098 | 3,120 | -1.3% | 25,024 | - | +0.06% | - | - |
| 11/06 | 3,171 | 3,171 | 3,154 | 3,161 | +0.6% | 26,271 | - | +1.51% | - | - |
| 11/05 | 3,141 | 3,145 | 3,115 | 3,142 | -0.82% | 93,004 | - | +1.03% | - | - |
| 11/04 | 3,206 | 3,210 | 3,168 | 3,168 | -1.68% | 44,173 | - | +2% | - | - |
| 10/31 | 3,221 | 3,227 | 3,218 | 3,222 | -0.19% | 41,581 | - | +3.94% | - | - |
| 10/30 | 3,229 | 3,249 | 3,218 | 3,228 | -0.22% | 95,052 | - | +4.4% | - | - |
| 10/29 | 3,219 | 3,235 | 3,217 | 3,235 | +1.38% | 35,548 | - | +4.86% | - | - |
| 10/28 | 3,198 | 3,198 | 3,189 | 3,191 | +0.63% | 51,380 | - | +3.7% | - | - |
| 10/27 | 3,163 | 3,174 | 3,162 | 3,171 | +1.34% | 61,860 | - | +3.26% | - | - |
| 10/24 | 3,108 | 3,129 | 3,107 | 3,129 | +1.49% | 13,430 | - | +2.12% | - | - |
| 10/23 | 3,080 | 3,084 | 3,063 | 3,083 | -0.84% | 18,640 | - | +0.78% | - | - |
| 10/22 | 3,102 | 3,112 | 3,098 | 3,109 | +0.16% | 14,520 | - | +1.73% | - | - |
| 10/21 | 3,115 | 3,115 | 3,104 | 3,104 | +0.62% | 13,400 | - | +1.74% | - | - |
| 10/20 | 3,072 | 3,086 | 3,065 | 3,085 | +1.92% | 31,560 | - | +1.31% | - | - |
| 10/17 | 3,040 | 3,048 | 3,024 | 3,027 | -1.46% | 12,900 | - | -0.43% | - | - |
| 10/16 | 3,064 | 3,072 | 3,055 | 3,072 | +0.46% | 37,920 | - | +1.15% | - | - |
| 10/15 | 3,042 | 3,058 | 3,037 | 3,058 | +0.89% | 29,620 | - | +0.86% | - | - |
| 10/14 | 3,062 | 3,081 | 3,027 | 3,031 | -2.54% | 66,160 | - | +0.13% | - | - |
| 10/10 | 3,111 | 3,114 | 3,107 | 3,110 | -0.03% | 39,530 | - | +2.91% | - | - |
| 10/09 | 3,114 | 3,115 | 3,104 | 3,111 | +1.3% | 381,150 | - | +3.22% | - | - |
| 10/08 | 3,071 | 3,079 | 3,069 | 3,071 | -0.36% | 7,080 | - | +2.2% | - | - |
| 10/07 | 3,104 | 3,104 | 3,081 | 3,082 | +0.13% | 9,590 | - | +2.8% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2022年
8月期 | 2,260
3/30 | 1,625
6/17 | 373,310
5/27 |
2023年
2月期 | 2,196
7/19 | 1,523
12/29 | 991,640
11/17 |
2024年
2月期 | 2,700
7/11 | 1,930
10/27 | 782,300
8/5 |
2025年
2月期 | 2,965
8/14 | 2,077
4/7 | 491,610
9/20 |
| 最新 | 3,060
2026/3/6 | 7,330 |
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。
