PBR
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 117,000 | 117,500 | 116,900 | 117,500 | +0.43% | 1,877 | - | +0.38% | - | - |
| 06/04 | 117,600 | 117,900 | 117,000 | 117,000 | -0.51% | 1,782 | - | -0.03% | - | - |
| 06/03 | 117,400 | 118,100 | 116,900 | 117,600 | +0.34% | 2,698 | - | +0.49% | - | - |
| 06/02 | 116,700 | 117,300 | 116,600 | 117,200 | +0.26% | 2,406 | - | +0.18% | - | - |
| 05/30 | 117,300 | 117,400 | 116,600 | 116,900 | -0.34% | 3,486 | - | -0.08% | - | - |
| 05/29 | 117,000 | 117,600 | 116,900 | 117,300 | +0.26% | 3,138 | - | +0.26% | - | - |
| 05/28 | 116,500 | 117,300 | 116,200 | 117,000 | +0.43% | 3,522 | - | -0.01% | - | - |
| 05/27 | 115,300 | 116,500 | 115,300 | 116,500 | +1.13% | 3,037 | - | -0.45% | - | - |
| 05/26 | 114,800 | 115,800 | 114,800 | 115,200 | +0.35% | 2,564 | - | -1.51% | - | - |
| 05/23 | 114,600 | 115,400 | 114,200 | 114,800 | +0.09% | 3,255 | - | -1.9% | - | - |
| 05/22 | 114,600 | 114,900 | 114,200 | 114,700 | +0.09% | 2,529 | - | -1.98% | - | - |
| 05/21 | 115,200 | 115,400 | 114,500 | 114,600 | -0.52% | 3,413 | - | -2.06% | - | - |
| 05/20 | 115,700 | 115,900 | 114,800 | 115,200 | -0.43% | 3,174 | - | -1.55% | - | - |
| 05/19 | 116,500 | 116,500 | 115,300 | 115,700 | -1.2% | 3,450 | - | -1.09% | - | - |
| 05/16 | 117,300 | 117,500 | 116,600 | 117,100 | -0.17% | 2,433 | - | +0.24% | - | - |
| 05/15 | 117,500 | 118,200 | 116,700 | 117,300 | -0.17% | 4,072 | - | +0.56% | - | - |
| 05/14 | 117,200 | 117,600 | 116,700 | 117,500 | -0.17% | 4,497 | - | +0.96% | - | - |
| 05/13 | 119,100 | 119,300 | 117,100 | 117,700 | -1.26% | 3,483 | - | +1.25% | - | - |
| 05/12 | 117,900 | 119,200 | 117,500 | 119,200 | +1.1% | 2,589 | - | +2.67% | - | - |
| 05/09 | 117,800 | 117,900 | 116,800 | 117,900 | +0.26% | 5,361 | - | +1.73% | - | - |
| 05/08 | 119,900 | 120,000 | 117,200 | 117,600 | -2.57% | 4,742 | - | +1.57% | - | - |
| 05/07 | 120,000 | 120,700 | 118,800 | 120,700 | +1% | 7,047 | - | +4.34% | - | - |
| 05/02 | 118,500 | 119,700 | 118,500 | 119,500 | +1.1% | 4,480 | - | +3.44% | - | - |
| 05/01 | 116,100 | 118,300 | 116,100 | 118,200 | +1.37% | 4,662 | - | +2.38% | - | - |
| 04/30 | 117,000 | 117,400 | 116,300 | 116,600 | -0.34% | 3,685 | - | +1.04% | - | - |
| 04/28 | 116,700 | 117,500 | 116,400 | 117,000 | +0.26% | 4,694 | - | +1.37% | - | - |
| 04/25 | 116,400 | 116,900 | 115,900 | 116,700 | +0.09% | 3,323 | - | +1.09% | - | - |
| 04/24 | 117,000 | 117,500 | 116,100 | 116,600 | -0.6% | 2,766 | - | +1.02% | - | - |
| 04/23 | 117,100 | 118,200 | 116,800 | 117,300 | +0.26% | 3,236 | - | +1.63% | - | - |
| 04/22 | 117,700 | 118,200 | 116,800 | 117,000 | -0.59% | 2,793 | - | +1.37% | - | - |
| 04/21 | 117,400 | 117,800 | 116,700 | 117,700 | +0.26% | 2,716 | - | +2.04% | - | - |
| 04/18 | 116,700 | 118,600 | 116,500 | 117,400 | +2% | 7,594 | - | +1.88% | - | - |
| 04/17 | 116,400 | 116,800 | 114,800 | 115,100 | -1.2% | 4,719 | - | +0.01% | - | - |
| 04/16 | 114,800 | 116,500 | 114,200 | 116,500 | +1.75% | 5,736 | - | +1.29% | - | - |
| 04/15 | 114,600 | 114,800 | 113,900 | 114,500 | -0.26% | 3,685 | - | -0.3% | - | - |
| 04/14 | 114,500 | 115,400 | 114,200 | 114,800 | +0.35% | 3,253 | - | +0.05% | - | - |
| 04/11 | 114,000 | 114,600 | 113,400 | 114,400 | -0.09% | 3,884 | - | -0.24% | - | - |
| 04/10 | 113,500 | 115,700 | 112,400 | 114,500 | +2.51% | 6,602 | - | -0.14% | - | - |
| 04/09 | 111,100 | 112,700 | 110,400 | 111,700 | -1.06% | 5,783 | - | -2.56% | - | - |
| 04/08 | 111,600 | 114,500 | 111,400 | 112,900 | +1.99% | 5,361 | - | -1.59% | - | - |
| 04/07 | 110,200 | 113,100 | 108,900 | 110,700 | -2.98% | 8,801 | - | -3.58% | - | - |
| 04/04 | 113,200 | 114,100 | 112,700 | 114,100 | +0.26% | 5,135 | - | -0.77% | - | - |
| 04/03 | 113,000 | 113,800 | 112,500 | 113,800 | -0.44% | 3,580 | - | -1.12% | - | - |
| 04/02 | 115,400 | 115,600 | 113,900 | 114,300 | -0.61% | 3,225 | - | -0.81% | - | - |
| 04/01 | 115,900 | 116,200 | 114,400 | 115,000 | +0.09% | 3,137 | - | -0.31% | - | - |
| 03/31 | 116,200 | 116,600 | 114,900 | 114,900 | -1.79% | 4,044 | - | -0.44% | - | - |
| 03/28 | 116,800 | 117,000 | 116,300 | 117,000 | -0.43% | 2,433 | - | +1.3% | - | - |
| 03/27 | 117,000 | 117,700 | 116,700 | 117,500 | +0.51% | 2,548 | - | +1.73% | - | - |
| 03/26 | 117,200 | 117,300 | 116,400 | 116,900 | -0.26% | 2,425 | - | +1.22% | - | - |
| 03/25 | 117,700 | 118,700 | 117,200 | 117,200 | -0.17% | 4,387 | - | +1.48% | - | - |
| 03/24 | 117,700 | 117,900 | 117,100 | 117,400 | +0.77% | 3,142 | - | +1.66% | - | - |
| 03/21 | 116,700 | 117,600 | 116,300 | 116,500 | +0.17% | 5,020 | - | +0.91% | - | - |
| 03/19 | 117,300 | 117,700 | 116,300 | 116,300 | -0.85% | 3,173 | - | +0.77% | - | - |
| 03/18 | 115,600 | 117,400 | 115,600 | 117,300 | +1.73% | 6,186 | - | +1.65% | - | - |
| 03/17 | 115,000 | 115,800 | 114,700 | 115,300 | +0.44% | 3,129 | - | -0.03% | - | - |
| 03/14 | 114,800 | 114,900 | 114,100 | 114,800 | +0.79% | 5,571 | - | -0.52% | - | - |
| 03/13 | 113,000 | 114,600 | 113,000 | 113,900 | +0.62% | 5,132 | - | -1.34% | - | - |
| 03/12 | 112,500 | 113,900 | 112,500 | 113,200 | +0.89% | 3,095 | - | -2.05% | - | - |
| 03/11 | 112,000 | 112,900 | 111,700 | 112,200 | +0.09% | 4,180 | - | -3.04% | - | - |
| 03/10 | 113,000 | 113,300 | 112,100 | 112,100 | -0.8% | 2,904 | - | -3.34% | - | - |
| 03/07 | 114,000 | 114,000 | 113,000 | 113,000 | -0.96% | 3,507 | - | -2.79% | - | - |
| 03/06 | 114,200 | 114,800 | 113,900 | 114,100 | +0.18% | 2,180 | - | -2.04% | - | - |
| 03/05 | 113,800 | 114,700 | 112,900 | 113,900 | 0% | 4,048 | - | -2.36% | - | - |
| 03/04 | 115,300 | 115,800 | 113,900 | 113,900 | -0.96% | 4,372 | - | -2.48% | - | - |
| 03/03 | 115,900 | 116,700 | 114,900 | 115,000 | -0.09% | 4,155 | - | -1.62% | - | - |
| 03/01 | 株式分割 1→3 | |||||||||
| 02/28 | 116,000 | 116,300 | 115,000 | 115,100 | -1.2% | 4,700 | - | -1.54% | - | - |
| 02/27 | 114,300 | 116,700 | 114,200 | 116,500 | -0.85% | 5,874 | - | -0.32% | - | - |
| 02/26 | 118,333 | 118,333 | 116,333 | 117,500 | +0.14% | 12,861 | - | +0.61% | - | - |
| 02/25 | 117,167 | 117,833 | 116,667 | 117,333 | +0.72% | 3,951 | - | +0.57% | - | - |
| 02/21 | 117,167 | 117,333 | 116,500 | 116,500 | -0.57% | 2,811 | - | -0.06% | - | - |
| 02/20 | 116,833 | 117,167 | 116,333 | 117,167 | +0.29% | 2,733 | - | +0.59% | - | - |
| 02/19 | 117,333 | 117,833 | 116,833 | 116,833 | -0.43% | 3,549 | - | +0.42% | - | - |
| 02/18 | 117,333 | 117,333 | 117,000 | 117,333 | +0.28% | 2,760 | - | +0.95% | - | - |
| 02/17 | 116,833 | 117,333 | 116,500 | 117,000 | +0.14% | 2,580 | - | +0.75% | - | - |
| 02/14 | 117,333 | 117,667 | 116,667 | 116,833 | +0.14% | 3,249 | - | +0.68% | - | - |
| 02/13 | 115,833 | 116,833 | 115,500 | 116,667 | +1.01% | 3,558 | - | +0.59% | - | - |
| 02/12 | 115,833 | 116,167 | 115,333 | 115,500 | -0.29% | 3,789 | - | -0.37% | - | - |
| 02/10 | 116,167 | 116,500 | 115,333 | 115,833 | -0.14% | 4,710 | - | -0.12% | - | - |
| 02/07 | 116,667 | 116,667 | 116,000 | 116,000 | -0.57% | 3,762 | - | +0.04% | - | - |
| 02/06 | 116,167 | 116,667 | 116,167 | 116,667 | +0.43% | 3,312 | - | +0.59% | - | - |
| 02/05 | 117,000 | 117,167 | 115,833 | 116,167 | -0.71% | 4,767 | - | +0.19% | - | - |
| 02/04 | 117,500 | 118,000 | 116,333 | 117,000 | +0.14% | 6,159 | - | +0.98% | - | - |
| 02/03 | 118,667 | 118,667 | 116,667 | 116,833 | -1.54% | 4,992 | - | +0.94% | - | - |
| 01/31 | 119,167 | 119,167 | 118,167 | 118,667 | 0% | 3,306 | - | +2.66% | - | - |
| 01/30 | 119,333 | 119,667 | 117,667 | 118,667 | -0.28% | 5,025 | - | +2.9% | - | - |
| 01/29 | 118,667 | 119,667 | 118,667 | 119,000 | +0.42% | 3,759 | - | +3.44% | - | - |
| 01/28 | 117,833 | 119,667 | 117,500 | 118,500 | +0.85% | 5,304 | - | +3.25% | - | - |
| 01/27 | 116,333 | 117,667 | 116,333 | 117,500 | +1.15% | 3,270 | - | +2.59% | - | - |
| 01/24 | 114,667 | 116,833 | 114,667 | 116,167 | +0.87% | 3,201 | - | +1.59% | - | - |
| 01/23 | 114,500 | 115,333 | 114,333 | 115,167 | +0.58% | 3,534 | - | +0.8% | - | - |
| 01/22 | 114,500 | 114,833 | 114,333 | 114,500 | 0% | 2,475 | - | +0.29% | - | - |
| 01/21 | 114,333 | 114,667 | 114,167 | 114,500 | 0% | 2,931 | - | +0.32% | - | - |
| 01/20 | 114,667 | 114,667 | 113,833 | 114,500 | -0.29% | 2,565 | - | +0.36% | - | - |
| 01/17 | 114,167 | 115,000 | 114,000 | 114,833 | +0.58% | 2,343 | - | +0.68% | - | - |
| 01/16 | 114,167 | 115,167 | 114,000 | 114,167 | +0.44% | 3,372 | - | +0.11% | - | - |
| 01/15 | 114,333 | 114,500 | 113,167 | 113,667 | -0.44% | 4,725 | - | -0.34% | - | - |
| 01/14 | 115,500 | 115,500 | 114,167 | 114,167 | -0.44% | 3,531 | - | +0.05% | - | - |
| 01/10 | 114,833 | 115,167 | 114,500 | 114,667 | -0.15% | 1,992 | - | +0.45% | - | - |
| 01/09 | 115,167 | 115,333 | 114,500 | 114,833 | -0.43% | 3,411 | - | +0.58% | - | - |
| 01/08 | 115,500 | 116,167 | 115,333 | 115,333 | -0.14% | 3,453 | - | +0.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2018年 2月期 | 94,567 283,700 10/4 | 84,333 253,000 8/31 | 199,473 66,491 9/14 | - | 541億4200万 |
| 2019年 2月期 | 111,000 333,000 8/27 | 77,700 233,100 12/25 | 33,252 11,084 7/30 | 818億5639万 | 572億9947万 |
| 2020年 2月期 | 166,333 499,000 8/3 | 83,533 250,600 3/19 | 71,931 23,977 10/8 | 1526億168万 | 766億3723万 |
| 2021年 2月期 | 175,000 525,000 8/27 525,000 8/6 | 128,167 384,500 11/25 | 38,688 12,896 3/5 | 2053億4587万 | 1338億9712万 |
| 2022年 2月期 | 176,667 530,000 12/29 | 139,667 419,000 1/21 | 52,845 17,615 3/2 | 2073億155万 | - |
| 2023年 2月期 | 160,333 481,000 9/13 481,000 9/12 | 128,833 386,500 3/22 386,500 3/20 | 69,177 23,059 10/26 | - | - |
| 2024年 2月期 | 136,500 409,500 5/7 | 114,167 342,500 2/29 | 16,251 5,417 8/28 | - | - |
| 2025年 2月期 | 127,667 383,000 9/2 | 111,667 335,000 12/19 | 12,861 4,287 2/26 | - | - |
| 最新 | 117,500 2025/6/5 | 1,877 | 1378億7508万 | ||