PBR
2024/09/05～2025/02/04
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 |
| 02/04 | 2,785 | 2,923 | 2,784 | 2,841 | +5.42% | 1,299,000 | 343億3234万 | -3.3% | 9.79 | 3.15 |
| 02/03 | 2,732 | 2,757 | 2,580 | 2,695 | -8.08% | 1,702,300 | 325億6799万 | -8.92% | 9.29 | 2.99 |
| 01/31 | 2,902 | 3,120 | 2,868 | 2,932 | +1.03% | 1,598,200 | 354億3204万 | -1.94% | 10.1 | 3.25 |
| 01/30 | 2,884 | 2,944 | 2,838 | 2,902 | +2.4% | 800,200 | 350億6950万 | -3.33% | 10 | 3.22 |
| 01/29 | 2,835 | 2,874 | 2,755 | 2,834 | +0.5% | 674,600 | 342億4775万 | -6.13% | 9.76 | 3.15 |
| 01/28 | 2,784 | 2,929 | 2,746 | 2,820 | +1.15% | 969,400 | 340億7857万 | -7.21% | 9.72 | 3.13 |
| 01/27 | 2,794 | 2,808 | 2,693 | 2,788 | -1.97% | 950,300 | 336億9186万 | -9.13% | 9.61 | 3.09 |
| 01/24 | 2,722 | 2,859 | 2,679 | 2,844 | +6.72% | 1,182,600 | 343億6860万 | -8.38% | 9.8 | 3.16 |
| 01/23 | 2,647 | 2,679 | 2,571 | 2,665 | -1.19% | 731,300 | 322億545万 | -14.94% | 9.18 | 2.96 |
| 01/22 | 2,728 | 2,786 | 2,685 | 2,697 | +0.48% | 1,308,000 | 325億9216万 | -14.79% | 9.29 | 2.99 |
| 01/21 | 2,887 | 2,900 | 2,620 | 2,684 | -11.57% | 2,369,500 | 324億3506万 | -15.84% | 9.25 | 2.98 |
| 01/20 | 3,090 | 3,165 | 2,940 | 3,035 | -1.94% | 2,365,500 | 366億7676万 | -5.51% | 10.46 | 3.37 |
| 01/17 | 2,870 | 3,115 | 2,851 | 3,095 | +5.99% | 1,278,700 | 374億183万 | -4.12% | 10.66 | 3.44 |
| 01/16 | 2,828 | 3,030 | 2,828 | 2,920 | +6.76% | 1,560,400 | 352億8703万 | -9.57% | 10.06 | 3.24 |
| 01/15 | 2,849 | 2,861 | 2,702 | 2,735 | -3.46% | 653,000 | 330億5138万 | -15.22% | 9.42 | 3.04 |
| 01/14 | 2,748 | 2,875 | 2,732 | 2,833 | +2.57% | 717,600 | 342億3567万 | -11.96% | 9.76 | 3.14 |
| 01/10 | 2,788 | 2,895 | 2,762 | 2,762 | -1.92% | 623,400 | 333億7766万 | -13.85% | 9.52 | 3.07 |
| 01/09 | 2,850 | 2,906 | 2,801 | 2,816 | -1.23% | 842,700 | 340億3023万 | -11.81% | 9.7 | 3.13 |
| 01/08 | 2,846 | 2,916 | 2,781 | 2,851 | -2.93% | 1,430,800 | 344億5319万 | -10.12% | 9.82 | 3.16 |
| 01/07 | 3,115 | 3,195 | 2,930 | 2,937 | -5.71% | 1,890,200 | 354億9247万 | -6.7% | 10.12 | 3.26 |
| 01/06 | 3,210 | 3,230 | 3,100 | 3,115 | +0.32% | 786,300 | 376億4352万 | -0.16% | 10.73 | 3.46 |
| 2024 |
| 12/30 | 3,440 | 3,440 | 3,100 | 3,105 | -11.29% | 1,549,500 | 375億2268万 | +0.58% | 24.13 | 3.21 |
| 12/27 | 3,375 | 3,625 | 3,350 | 3,500 | -0.14% | 1,591,800 | 422億9610万 | +14.19% | 27.2 | 3.61 |
| 12/26 | 3,580 | 3,665 | 3,505 | 3,505 | -1.13% | 1,266,900 | 423億5652万 | +15.68% | 27.24 | 3.62 |
| 12/25 | 3,490 | 3,600 | 3,370 | 3,545 | +5.82% | 1,606,100 | 428億3990万 | +18.84% | 27.55 | 3.66 |
| 12/24 | 3,420 | 3,430 | 3,320 | 3,350 | -3.46% | 1,083,600 | 404億8341万 | +14.26% | 26.04 | 3.46 |
| 12/23 | 3,190 | 3,490 | 3,070 | 3,470 | +7.43% | 2,762,900 | 419億3356万 | +20.11% | 26.97 | 3.58 |
| 12/20 | 3,325 | 3,380 | 3,210 | 3,230 | -3.15% | 886,000 | 390億3325万 | +13.93% | 25.11 | 3.33 |
| 12/19 | 3,200 | 3,360 | 3,175 | 3,335 | -0.15% | 1,628,100 | 403億214万 | +19.66% | 25.92 | 3.44 |
| 12/18 | 3,495 | 3,580 | 3,315 | 3,340 | -5.65% | 1,570,700 | 403億6256万 | +21.94% | 25.96 | 3.45 |
| 12/17 | 3,700 | 3,795 | 3,515 | 3,540 | -4.32% | 2,327,900 | 427億7948万 | +31.65% | 27.52 | 3.65 |
| 12/16 | 3,805 | 3,875 | 3,570 | 3,700 | +3.64% | 4,053,400 | 447億1302万 | +40.26% | 28.76 | 3.82 |
| 12/13 | 3,395 | 3,590 | 3,355 | 3,570 | +3.03% | 2,560,800 | 431億4202万 | +38.48% | 27.75 | 3.69 |
| 12/12 | 3,565 | 3,700 | 3,430 | 3,465 | +5.48% | 3,948,400 | 418億7313万 | +37.55% | 26.93 | 3.58 |
| 12/11 | 3,390 | 3,475 | 3,140 | 3,285 | +0.92% | 4,447,300 | 396億9791万 | +34.25% | 25.53 | 3.39 |
| 12/10 | 3,335 | 3,535 | 3,210 | 3,255 | -5.1% | 4,796,300 | 393億3537万 | +36.59% | 25.3 | 3.36 |
| 12/09 | 3,260 | 3,495 | 3,210 | 3,430 | +9.94% | 4,979,100 | 414億5017万 | +48.16% | 26.66 | 3.54 |
| 12/06 | 2,754 | 3,175 | 2,729 | 3,120 | +9.32% | 6,613,400 | 377億395万 | +39.16% | 24.25 | 3.22 |
| 12/05 | 2,600 | 2,944 | 2,594 | 2,854 | +12.36% | 3,327,700 | 344億8944万 | +30.86% | 22.18 | 2.95 |
| 12/04 | 2,532 | 2,555 | 2,465 | 2,540 | +0.79% | 668,300 | 306億9488万 | +19.25% | 19.74 | 2.62 |
| 12/03 | 2,390 | 2,539 | 2,387 | 2,520 | +2.61% | 1,048,000 | 304億5319万 | +20.63% | 19.59 | 2.6 |
| 12/02 | 2,435 | 2,512 | 2,366 | 2,456 | +7.44% | 1,648,900 | 296億7977万 | +20.1% | 19.09 | 2.54 |
| 11/29 | 2,237 | 2,316 | 2,160 | 2,286 | +2.19% | 879,100 | 276億2539万 | +14.36% | 17.77 | 2.36 |
| 11/28 | 2,309 | 2,362 | 2,204 | 2,237 | 0% | 1,329,200 | 270億3325万 | +14.13% | 17.39 | 2.31 |
| 11/27 | 2,208 | 2,239 | 2,102 | 2,237 | -3.08% | 1,763,700 | 270億3325万 | +16.33% | 17.39 | 2.31 |
| 11/26 | 2,443 | 2,459 | 2,260 | 2,308 | -9.24% | 1,659,500 | 278億9125万 | +22.25% | 17.94 | 2.38 |
| 11/25 | 2,640 | 2,640 | 2,489 | 2,543 | -3.67% | 2,065,600 | 307億3113万 | +37.31% | 19.77 | 2.63 |
| 11/22 | 2,360 | 2,640 | 2,325 | 2,640 | +13.35% | 2,694,000 | 319億334万 | +46.34% | 20.52 | 2.73 |
| 11/21 | 2,300 | 2,384 | 2,250 | 2,329 | +3.1% | 1,336,900 | 281億4503万 | +32.78% | 18.1 | 2.4 |
| 11/20 | 2,265 | 2,308 | 2,192 | 2,259 | -0.26% | 659,800 | 272億9911万 | +31.64% | 17.56 | 2.33 |
| 11/19 | 2,139 | 2,269 | 2,132 | 2,265 | +6.74% | 1,012,600 | 273億7161万 | +34.66% | 17.61 | 2.34 |
| 11/18 | 2,080 | 2,160 | 2,044 | 2,122 | +4.28% | 984,600 | 256億4352万 | +29% | 16.49 | 2.19 |
| 11/15 | 2,052 | 2,090 | 1,997 | 2,035 | -4.37% | 897,800 | 245億9216万 | +26.01% | 15.82 | 2.1 |
| 11/14 | 2,145 | 2,207 | 2,085 | 2,128 | +1.43% | 865,100 | 257億1602万 | +34.01% | 16.54 | 2.2 |
| 11/13 | 2,260 | 2,300 | 2,085 | 2,098 | -7.5% | 1,306,800 | 253億5349万 | +34.66% | 16.31 | 2.17 |
| 11/12 | 2,300 | 2,395 | 2,201 | 2,268 | +3.09% | 2,321,800 | 274億787万 | +48.04% | 17.63 | 2.34 |
| 11/11 | 2,214 | 2,283 | 2,056 | 2,200 | +5.47% | 2,096,300 | 265億8612万 | +46.86% | 17.1 | 2.27 |
| 11/08 | 1,692 | 2,086 | 1,687 | 2,086 | +23.72% | 2,846,100 | 252億847万 | +42.29% | 16.21 | 2.15 |
| 11/07 | 1,781 | 1,850 | 1,655 | 1,686 | +1.38% | 1,306,500 | 203億7463万 | +17.08% | 13.1 | 1.74 |
| 11/06 | 1,600 | 1,686 | 1,573 | 1,663 | +6.06% | 1,097,800 | 200億9668万 | +16.21% | 12.93 | 1.72 |
| 11/05 | 1,554 | 1,582 | 1,493 | 1,568 | -1.63% | 375,800 | 189億4865万 | +10.27% | 12.19 | 1.62 |
| 11/01 | 1,564 | 1,594 | 1,553 | 1,594 | -0.44% | 310,800 | 192億6285万 | +12.41% | 12.39 | 1.65 |
| 10/31 | 1,564 | 1,620 | 1,563 | 1,601 | +1.33% | 297,900 | 193億4744万 | +13.39% | 12.44 | 1.65 |
| 10/30 | 1,547 | 1,606 | 1,524 | 1,580 | +4.02% | 469,400 | 190億9366万 | +12.38% | 12.28 | 1.63 |
| 10/29 | 1,420 | 1,539 | 1,408 | 1,519 | +7.5% | 514,400 | 183億5650万 | +7.88% | 11.81 | 1.57 |
| 10/28 | 1,320 | 1,430 | 1,315 | 1,413 | +8.69% | 428,700 | 170億7553万 | +0.93% | 10.98 | 1.46 |
| 10/25 | 1,320 | 1,320 | 1,284 | 1,300 | -1.52% | 113,400 | 157億998万 | -6.88% | 10.1 | 1.34 |
| 10/24 | 1,312 | 1,347 | 1,295 | 1,320 | +0.23% | 170,100 | 159億5167万 | -5.38% | 10.26 | 1.36 |
| 10/23 | 1,355 | 1,355 | 1,316 | 1,317 | -3.3% | 125,500 | 159億1541万 | -5.39% | 10.24 | 1.36 |
| 10/22 | 1,396 | 1,400 | 1,362 | 1,362 | -3.54% | 122,000 | 164億5922万 | -2.01% | 10.59 | 1.41 |
| 10/21 | 1,368 | 1,430 | 1,358 | 1,412 | +4.98% | 193,100 | 170億6345万 | +1.8% | 10.98 | 1.46 |
| 10/18 | 1,367 | 1,367 | 1,341 | 1,345 | -2.54% | 89,900 | 162億5378万 | -2.54% | 10.45 | 1.39 |
| 10/17 | 1,392 | 1,420 | 1,376 | 1,380 | -0.36% | 114,300 | 166億7674万 | +0.22% | 10.73 | 1.42 |
| 10/16 | 1,380 | 1,409 | 1,377 | 1,385 | -0.43% | 80,400 | 167億3717万 | +1.09% | 10.77 | 1.43 |
| 10/15 | 1,414 | 1,439 | 1,387 | 1,391 | +3.57% | 216,200 | 168億967万 | +1.83% | 10.81 | 1.44 |
| 10/11 | 1,378 | 1,380 | 1,343 | 1,343 | -2.18% | 108,600 | 162億2961万 | -1.4% | 10.44 | 1.39 |
| 10/10 | 1,386 | 1,386 | 1,346 | 1,373 | -0.36% | 169,100 | 165億9215万 | +0.96% | 10.67 | 1.42 |
| 10/09 | 1,380 | 1,391 | 1,359 | 1,378 | -0.14% | 141,200 | 166億5257万 | +1.32% | 10.71 | 1.42 |
| 10/08 | 1,419 | 1,421 | 1,380 | 1,380 | -3.7% | 155,000 | 166億7674万 | +1.69% | 10.73 | 1.42 |
| 10/07 | 1,448 | 1,455 | 1,433 | 1,433 | +1.06% | 129,400 | 173億1723万 | +5.68% | 11.14 | 1.48 |
| 10/04 | 1,422 | 1,437 | 1,411 | 1,418 | +0.64% | 151,000 | 171億3596万 | +4.96% | 11.02 | 1.46 |
| 10/03 | 1,460 | 1,467 | 1,405 | 1,409 | -1.95% | 142,400 | 170億2720万 | +4.45% | 10.95 | 1.45 |
| 10/02 | 1,428 | 1,456 | 1,428 | 1,437 | -1.44% | 142,200 | 173億6557万 | +6.29% | 11.17 | 1.48 |
| 10/01 | 1,424 | 1,476 | 1,386 | 1,458 | +1.67% | 232,500 | 176億1934万 | +7.84% | 11.33 | 1.51 |
| 09/30 | 1,446 | 1,498 | 1,434 | 1,434 | -2.85% | 310,400 | 173億2931万 | +6.38% | 11.15 | 1.69 |
| 09/27 | 1,449 | 1,500 | 1,441 | 1,476 | +2.64% | 411,200 | 178億3686万 | +9.82% | 11.47 | 1.74 |
| 09/26 | 1,440 | 1,458 | 1,413 | 1,438 | -1.51% | 358,500 | 173億7765万 | +7.47% | 11.18 | 1.69 |
| 09/25 | 1,522 | 1,527 | 1,433 | 1,460 | -10.04% | 1,326,700 | 176億4351万 | +9.28% | 11.35 | 1.72 |
| 09/24 | 1,623 | 1,623 | 1,623 | 1,623 | +22.68% | 139,700 | 196億1330万 | +22.21% | 12.62 | 1.91 |
| 09/20 | 1,336 | 1,336 | 1,306 | 1,323 | +1.3% | 91,800 | 159億8792万 | +0.53% | 10.28 | 1.56 |
| 09/19 | 1,309 | 1,336 | 1,300 | 1,306 | +2.11% | 114,900 | 157億8248万 | -0.46% | 10.15 | 1.54 |
| 09/18 | 1,264 | 1,311 | 1,263 | 1,279 | +2.65% | 168,700 | 154億5620万 | -2.22% | 9.94 | 1.51 |
| 09/17 | 1,271 | 1,274 | 1,226 | 1,246 | -1.58% | 78,800 | 150億5741万 | -4.59% | 9.69 | 1.47 |
| 09/13 | 1,271 | 1,293 | 1,260 | 1,266 | -1.09% | 76,500 | 152億9910万 | -2.91% | 9.84 | 1.49 |
| 09/12 | 1,266 | 1,288 | 1,258 | 1,280 | +3.81% | 111,500 | 154億6828万 | -2.29% | 9.95 | 1.51 |
| 09/11 | 1,267 | 1,280 | 1,215 | 1,233 | -2.61% | 177,800 | 149億31万 | -6.31% | 9.59 | 1.45 |
| 09/10 | 1,240 | 1,283 | 1,239 | 1,266 | +3.18% | 163,400 | 152億9910万 | -4.16% | 9.84 | 1.49 |
| 09/09 | 1,212 | 1,239 | 1,185 | 1,227 | -3.99% | 203,000 | 148億2780万 | -6.97% | 9.54 | 1.44 |
| 09/06 | 1,307 | 1,307 | 1,266 | 1,278 | -0.93% | 93,800 | 154億4411万 | -3.91% | 9.93 | 1.5 |
| 09/05 | 1,278 | 1,309 | 1,268 | 1,290 | -0.31% | 128,800 | 155億8913万 | -4.3% | 10.03 | 1.52 |
