PBR
2024/11/06～2025/04/04
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 |
| 04/04 | 565 | 586 | 520 | 536 | -4.29% | 1,235,200 | 156億992万 | +15.02% | 26.89 | 2.9 |
| 04/03 | 535 | 562 | 532 | 560 | +2.75% | 850,200 | 163億888万 | +21.48% | 28.09 | 3.03 |
| 04/02 | 558 | 571 | 545 | 545 | -3.2% | 1,126,300 | 158億7203万 | +20.04% | 27.34 | 2.95 |
| 04/01 | 555 | 569 | 550 | 563 | +7.03% | 1,921,400 | 163億9624万 | +25.39% | 28.24 | 3.04 |
| 03/31 | 511 | 529 | 510 | 526 | +1.74% | 871,900 | 153億1869万 | +18.47% | 22.98 | 2.84 |
| 03/28 | 517 | 532 | 510 | 517 | +2.17% | 771,100 | 150億5659万 | +17.77% | 22.72 | 2.81 |
| 03/27 | 499 | 515 | 497 | 506 | +1% | 697,300 | 147億3623万 | +16.32% | 22.24 | 2.75 |
| 03/26 | 481 | 509 | 480 | 501 | +3.94% | 804,100 | 145億9062万 | +16.24% | 22.02 | 2.72 |
| 03/25 | 481 | 484 | 475 | 482 | -0.21% | 513,300 | 140億3728万 | +12.88% | 21.18 | 2.62 |
| 03/24 | 470 | 488 | 470 | 483 | +4.09% | 1,045,500 | 140億6640万 | +14.18% | 21.22 | 2.63 |
| 03/21 | 441 | 467 | 440 | 464 | +4.98% | 1,224,600 | 135億1307万 | +10.48% | 20.39 | 2.52 |
| 03/19 | 440 | 445 | 440 | 442 | +2.79% | 663,900 | 128億7236万 | +6% | 19.42 | 2.4 |
| 03/18 | 416 | 438 | 416 | 430 | +4.12% | 479,500 | 125億2289万 | +3.61% | 18.9 | 2.34 |
| 03/17 | 415 | 418 | 410 | 413 | +1.23% | 305,800 | 120億2779万 | -0.24% | 18.15 | 2.25 |
| 03/14 | 413 | 413 | 401 | 408 | -1.21% | 494,500 | 118億8218万 | -1.45% | 17.93 | 2.22 |
| 03/13 | 420 | 422 | 413 | 413 | -1.67% | 274,100 | 120億2779万 | -0.24% | 18.15 | 2.25 |
| 03/12 | 423 | 429 | 419 | 420 | -1.18% | 264,500 | 122億3166万 | +1.69% | 18.46 | 2.28 |
| 03/11 | 435 | 438 | 422 | 425 | -3.63% | 550,400 | 123億7727万 | +3.16% | 18.68 | 2.31 |
| 03/10 | 440 | 443 | 434 | 441 | +1.15% | 462,900 | 128億4324万 | +7.56% | 19.38 | 2.4 |
| 03/07 | 440 | 445 | 433 | 436 | -0.91% | 688,000 | 126億9762万 | +7.13% | 19.16 | 2.37 |
| 03/06 | 435 | 446 | 435 | 440 | +2.33% | 636,400 | 128億1412万 | +8.91% | 19.33 | 2.39 |
| 03/05 | 441 | 441 | 417 | 430 | -2.49% | 1,025,300 | 125億2289万 | +7.23% | 18.9 | 2.34 |
| 03/04 | 411 | 446 | 411 | 441 | +7.82% | 2,569,600 | 128億4324万 | +10.53% | 19.38 | 2.4 |
| 03/03 | 415 | 417 | 409 | 409 | -0.97% | 430,200 | 119億1130万 | +3.54% | 17.97 | 2.22 |
| 02/28 | 399 | 415 | 393 | 413 | +1.98% | 854,500 | 120億2779万 | +5.09% | 18.15 | 2.25 |
| 02/27 | 411 | 418 | 393 | 405 | -0.49% | 824,900 | 117億9481万 | +3.58% | 17.8 | 2.2 |
| 02/26 | 440 | 446 | 399 | 407 | -0.73% | 2,582,400 | 118億5306万 | +4.63% | 17.88 | 2.21 |
| 02/25 | 420 | 421 | 405 | 410 | -4.21% | 940,900 | 119億4043万 | +5.94% | 18.02 | 2.23 |
| 02/21 | 420 | 430 | 411 | 428 | +2.15% | 1,160,000 | 124億6464万 | +11.17% | 18.81 | 2.33 |
| 02/20 | 414 | 429 | 412 | 419 | +1.21% | 851,300 | 122億253万 | +9.69% | 18.41 | 2.28 |
| 02/19 | 407 | 414 | 401 | 414 | +2.73% | 449,800 | 120億5692万 | +9.23% | 18.19 | 2.25 |
| 02/18 | 395 | 405 | 395 | 403 | +2.54% | 486,100 | 117億3656万 | +7.18% | 17.71 | 2.19 |
| 02/17 | 376 | 394 | 366 | 393 | +0.26% | 1,657,300 | 114億4533万 | +5.08% | 17.27 | 2.14 |
| 02/14 | 398 | 400 | 392 | 392 | -2.73% | 534,000 | 114億1621万 | +5.38% | 17.23 | 2.13 |
| 02/13 | 400 | 406 | 398 | 403 | +0.5% | 584,100 | 117億3656万 | +8.92% | 17.71 | 2.19 |
| 02/12 | 387 | 401 | 384 | 401 | +2.04% | 543,300 | 116億7832万 | +8.97% | 17.62 | 2.18 |
| 02/10 | 394 | 396 | 386 | 393 | -1.75% | 637,000 | 114億4533万 | +7.67% | 17.27 | 2.14 |
| 02/07 | 403 | 408 | 395 | 400 | 0% | 570,600 | 116億4920万 | +10.19% | 17.58 | 2.17 |
| 02/06 | 404 | 412 | 399 | 400 | -0.99% | 886,600 | 116億4920万 | +10.8% | 17.58 | 2.17 |
| 02/05 | 400 | 410 | 398 | 404 | +1% | 599,000 | 117億6569万 | +12.53% | 17.75 | 2.2 |
| 02/04 | 385 | 402 | 385 | 400 | +4.17% | 813,200 | 116億4920万 | +12.04% | 17.58 | 2.17 |
| 02/03 | 373 | 387 | 372 | 384 | +2.95% | 886,500 | 111億8323万 | +8.17% | 16.87 | 2.09 |
| 01/31 | 380 | 382 | 369 | 373 | -0.27% | 1,290,600 | 108億6287万 | +5.67% | 16.39 | 2.03 |
| 01/30 | 369 | 376 | 366 | 374 | +1.63% | 738,600 | 108億9200万 | +5.95% | 16.43 | 2.03 |
| 01/29 | 370 | 371 | 364 | 368 | +1.1% | 760,800 | 107億1726万 | +4.84% | 16.17 | 2 |
| 01/28 | 369 | 371 | 361 | 364 | -1.09% | 417,900 | 106億77万 | +3.7% | 16 | 1.98 |
| 01/27 | 363 | 373 | 362 | 368 | +2.51% | 653,000 | 107億1726万 | +5.14% | 16.17 | 2 |
| 01/24 | 356 | 359 | 352 | 359 | +0.28% | 455,500 | 104億5515万 | +2.57% | 15.78 | 1.95 |
| 01/23 | 355 | 364 | 354 | 358 | +1.7% | 529,100 | 104億2603万 | +1.99% | 15.73 | 1.95 |
| 01/22 | 358 | 361 | 348 | 352 | -1.68% | 494,300 | 102億5129万 | 0% | 15.47 | 1.91 |
| 01/21 | 359 | 362 | 355 | 358 | +0.28% | 400,900 | 104億2603万 | +1.13% | 15.73 | 1.95 |
| 01/20 | 350 | 363 | 349 | 357 | +2.59% | 962,500 | 103億9691万 | 0% | 15.69 | 1.94 |
| 01/17 | 351 | 358 | 345 | 348 | -1.42% | 406,300 | 101億3480万 | -3.06% | 15.29 | 1.89 |
| 01/16 | 359 | 359 | 341 | 353 | -0.56% | 920,700 | 102億8041万 | -2.49% | 15.51 | 1.92 |
| 01/15 | 344 | 360 | 341 | 355 | +2.9% | 860,600 | 103億3866万 | -2.74% | 15.6 | 1.93 |
| 01/14 | 346 | 346 | 336 | 345 | -0.86% | 417,200 | 100億4743万 | -5.99% | 15.16 | 1.88 |
| 01/10 | 349 | 349 | 340 | 348 | 0% | 655,500 | 101億3480万 | -5.95% | 15.29 | 1.89 |
| 01/09 | 351 | 387 | 347 | 348 | 0% | 3,079,700 | 101億3480万 | -6.7% | 15.29 | 1.89 |
| 01/08 | 337 | 363 | 335 | 348 | +2.35% | 2,048,100 | 101億3480万 | -7.45% | 15.29 | 1.89 |
| 01/07 | 340 | 348 | 336 | 340 | +0.59% | 893,300 | 99億182万 | -10.05% | 14.94 | 1.85 |
| 01/06 | 340 | 343 | 335 | 338 | 0% | 441,200 | 98億4357万 | -11.29% | 14.85 | 1.84 |
| 2024 |
| 12/30 | 333 | 339 | 330 | 338 | +0.9% | 519,400 | 98億4357万 | -11.98% | 14.85 | 1.85 |
| 12/27 | 329 | 338 | 316 | 335 | -5.1% | 1,839,800 | 97億5620万 | -13.66% | 14.72 | 1.83 |
| 12/26 | 354 | 358 | 352 | 353 | -0.56% | 289,600 | 95億7441万 | -9.72% | 14.44 | 1.8 |
| 12/25 | 352 | 363 | 352 | 355 | +1.43% | 190,500 | 96億2866万 | -9.67% | 14.52 | 1.81 |
| 12/24 | 350 | 353 | 346 | 350 | 0% | 172,500 | 94億9305万 | -11.62% | 14.32 | 1.78 |
| 12/23 | 353 | 361 | 348 | 350 | -0.85% | 199,500 | 94億9305万 | -12.28% | 14.32 | 1.78 |
| 12/20 | 343 | 360 | 340 | 353 | +2.62% | 279,200 | 95億7441万 | -12.19% | 14.44 | 1.8 |
| 12/19 | 341 | 353 | 340 | 344 | -1.43% | 361,400 | 93億3031万 | -14.85% | 14.07 | 1.75 |
| 12/18 | 355 | 360 | 345 | 349 | -2.24% | 243,300 | 94億6592万 | -14.67% | 14.28 | 1.78 |
| 12/17 | 364 | 365 | 352 | 357 | -2.46% | 198,100 | 96億8291万 | -13.98% | 14.6 | 1.82 |
| 12/16 | 366 | 371 | 359 | 366 | -0.81% | 211,100 | 99億2701万 | -12.86% | 14.97 | 1.86 |
| 12/13 | 374 | 375 | 363 | 369 | -3.4% | 276,300 | 100億838万 | -12.97% | 15.1 | 1.88 |
| 12/12 | 361 | 382 | 354 | 382 | -8.39% | 853,600 | 103億6098万 | -10.75% | 15.63 | 1.95 |
| 12/11 | 418 | 418 | 408 | 417 | -0.24% | 72,100 | 113億1029万 | -3.47% | 17.06 | 2.12 |
| 12/10 | 422 | 425 | 417 | 418 | -0.95% | 33,100 | 113億3741万 | -3.69% | 17.1 | 2.13 |
| 12/09 | 415 | 424 | 415 | 422 | +1.69% | 31,500 | 114億4590万 | -3.21% | 17.26 | 2.15 |
| 12/06 | 416 | 419 | 412 | 415 | -0.72% | 36,000 | 112億5604万 | -5.25% | 16.98 | 2.11 |
| 12/05 | 420 | 422 | 415 | 418 | 0% | 21,700 | 113億3741万 | -5% | 17.1 | 2.13 |
| 12/04 | 423 | 423 | 415 | 418 | -1.42% | 51,000 | 113億3741万 | -5.43% | 17.1 | 2.13 |
| 12/03 | 419 | 425 | 417 | 424 | +1.19% | 92,300 | 115億15万 | -4.5% | 17.35 | 2.16 |
| 12/02 | 415 | 419 | 412 | 419 | +0.24% | 44,600 | 113億6453万 | -6.05% | 17.14 | 2.13 |
| 11/29 | 410 | 418 | 408 | 418 | +1.95% | 54,500 | 113億3741万 | -6.49% | 17.1 | 2.13 |
| 11/28 | 412 | 414 | 408 | 410 | -0.49% | 51,400 | 111億2043万 | -8.69% | 16.77 | 2.09 |
| 11/27 | 414 | 415 | 409 | 412 | -0.48% | 52,400 | 111億7467万 | -8.65% | 16.85 | 2.1 |
| 11/26 | 424 | 424 | 411 | 414 | -1.66% | 60,200 | 112億2892万 | -8.61% | 16.94 | 2.11 |
| 11/25 | 420 | 423 | 416 | 421 | +0.96% | 47,200 | 114億1878万 | -7.68% | 17.22 | 2.14 |
| 11/22 | 413 | 421 | 410 | 417 | +1.46% | 107,400 | 113億1029万 | -9.15% | 17.06 | 2.12 |
| 11/21 | 416 | 422 | 408 | 411 | -1.44% | 149,300 | 111億4755万 | -11.04% | 16.81 | 2.09 |
| 11/20 | 423 | 429 | 417 | 417 | -2.57% | 63,900 | 113億1029万 | -10.13% | 17.06 | 2.12 |
| 11/19 | 421 | 428 | 417 | 428 | +1.9% | 95,300 | 116億864万 | -8.35% | 17.51 | 2.18 |
| 11/18 | 420 | 426 | 415 | 420 | +1.2% | 244,000 | 113億9166万 | -10.64% | 17.18 | 2.14 |
| 11/15 | 439 | 440 | 398 | 415 | -13.18% | 644,100 | 112億5604万 | -12.26% | 16.98 | 2.11 |
| 11/14 | 487 | 493 | 476 | 478 | -1.44% | 99,700 | 129億6479万 | +0.42% | 19.55 | 2.44 |
| 11/13 | 480 | 490 | 475 | 485 | +1.46% | 56,900 | 131億5465万 | +1.68% | 19.84 | 2.47 |
| 11/12 | 479 | 488 | 477 | 478 | +0.21% | 87,100 | 129億6479万 | 0% | 19.55 | 2.44 |
| 11/11 | 474 | 480 | 473 | 477 | +0.63% | 28,600 | 129億3767万 | -0.42% | 19.51 | 2.43 |
| 11/08 | 474 | 480 | 472 | 474 | +0.85% | 34,800 | 128億5630万 | -1.25% | 19.39 | 2.41 |
| 11/07 | 478 | 480 | 470 | 470 | -0.63% | 29,300 | 127億4781万 | -2.29% | 19.23 | 2.39 |
| 11/06 | 471 | 478 | 471 | 473 | +0.42% | 27,800 | 128億2917万 | -1.87% | 19.35 | 2.41 |
