PBR
2025/09/10～2026/03/06
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 |
|---|
| 2026 |
| 03/06 | 219 | 222 | 219 | 222 | +1.37% | 163,940 | - | +0.45% |
| 03/05 | 229 | 229 | 219 | 219 | +2.82% | 143,070 | - | -0.9% |
| 03/04 | 217 | 218 | 212 | 213 | -4.05% | 277,170 | - | -3.62% |
| 03/03 | 226 | 227 | 222 | 222 | +0.45% | 171,030 | - | 0% |
| 03/02 | 222 | 223 | 221 | 221 | -2.21% | 155,960 | - | -0.45% |
| 02/27 | 226 | 226 | 223 | 226 | -2.16% | 314,920 | - | +1.8% |
| 02/26 | 230 | 231 | 229 | 231 | +2.21% | 320,730 | - | +4.05% |
| 02/25 | 225 | 227 | 225 | 226 | +1.8% | 179,370 | - | +1.8% |
| 02/24 | 221 | 223 | 220 | 222 | -0.45% | 130,270 | - | 0% |
| 02/20 | 222 | 223 | 221 | 223 | +0.45% | 253,580 | - | +0.45% |
| 02/19 | 221 | 222 | 220 | 222 | +1.83% | 241,420 | - | -0.45% |
| 02/18 | 216 | 218 | 216 | 218 | +1.4% | 84,080 | - | -2.24% |
| 02/17 | 218 | 218 | 214 | 215 | -0.92% | 394,910 | - | -3.59% |
| 02/16 | 218 | 218 | 216 | 217 | +0.46% | 74,700 | - | -3.13% |
| 02/13 | 218 | 218 | 215 | 216 | -2.7% | 181,580 | - | -3.57% |
| 02/12 | 222 | 222 | 220 | 222 | -1.33% | 128,980 | - | -0.89% |
| 02/10 | 225 | 227 | 224 | 225 | +2.27% | 289,690 | - | +0.45% |
| 02/09 | 223 | 225 | 216 | 220 | +5.26% | 315,730 | - | -1.79% |
| 02/06 | 204 | 215 | 202 | 209 | -2.79% | 870,070 | - | -6.7% |
| 02/05 | 217 | 217 | 213 | 215 | -4.02% | 1,299,150 | - | -4.44% |
| 02/04 | 223 | 225 | 222 | 224 | -0.44% | 275,130 | - | -0.44% |
| 02/03 | 225 | 227 | 225 | 225 | +4.17% | 257,970 | - | 0% |
| 02/02 | 224 | 224 | 214 | 216 | -4% | 457,290 | - | -3.57% |
| 01/30 | 226 | 227 | 224 | 225 | -2.17% | 122,760 | - | 0% |
| 01/29 | 229 | 231 | 228 | 230 | +0.88% | 164,740 | - | +2.68% |
| 01/28 | 226 | 229 | 226 | 228 | +0.88% | 488,550 | - | +1.79% |
| 01/27 | 222 | 226 | 222 | 226 | +1.8% | 127,830 | - | +1.35% |
| 01/26 | 222 | 222 | 220 | 222 | -3.06% | 457,040 | - | 0% |
| 01/23 | 228 | 229 | 227 | 229 | +0.88% | 93,230 | - | +3.15% |
| 01/22 | 227 | 229 | 227 | 227 | +0.89% | 84,700 | - | +2.71% |
| 01/21 | 223 | 226 | 223 | 225 | 0% | 571,480 | - | +1.81% |
| 01/20 | 227 | 227 | 225 | 225 | -0.44% | 121,660 | - | +1.81% |
| 01/19 | 226 | 227 | 225 | 226 | -1.74% | 158,410 | - | +1.8% |
| 01/16 | 230 | 230 | 229 | 230 | +0.88% | 111,910 | - | +3.6% |
| 01/15 | 228 | 228 | 225 | 228 | -1.72% | 166,920 | - | +3.17% |
| 01/14 | 230 | 234 | 230 | 232 | +1.31% | 307,190 | - | +4.98% |
| 01/13 | 228 | 229 | 228 | 229 | +4.09% | 714,640 | - | +3.62% |
| 01/09 | 222 | 222 | 219 | 220 | -0.9% | 148,440 | - | 0% |
| 01/08 | 225 | 225 | 222 | 222 | -0.45% | 133,680 | - | +0.91% |
| 01/07 | 224 | 225 | 223 | 223 | 0% | 264,760 | - | +1.36% |
| 01/06 | 223 | 223 | 221 | 223 | 0% | 288,130 | - | +1.36% |
| 01/05 | 222 | 224 | 220 | 223 | +1.36% | 464,670 | - | +1.36% |
| 2025 |
| 12/30 | 222 | 222 | 219 | 220 | -0.9% | 152,490 | - | 0% |
| 12/29 | 221 | 222 | 221 | 222 | +0.45% | 320,290 | - | +0.91% |
| 12/26 | 222 | 222 | 220 | 221 | +0.45% | 281,460 | - | +0.91% |
| 12/25 | 220 | 221 | 215 | 220 | 0% | 169,050 | - | +0.46% |
| 12/24 | 221 | 221 | 220 | 220 | +0.46% | 101,190 | - | +0.46% |
| 12/23 | 221 | 221 | 219 | 219 | -0.45% | 237,270 | - | +0.46% |
| 12/22 | 221 | 221 | 219 | 220 | +3.77% | 631,350 | - | +0.92% |
| 12/19 | 213 | 213 | 211 | 212 | +1.92% | 1,317,460 | - | -2.75% |
| 12/18 | 207 | 208 | 205 | 208 | -2.35% | 551,280 | - | -5.02% |
| 12/17 | 212 | 213 | 210 | 213 | +1.43% | 209,980 | - | -3.18% |
| 12/16 | 216 | 216 | 210 | 210 | -2.78% | 429,540 | - | -4.55% |
| 12/15 | 218 | 218 | 215 | 216 | -4.85% | 633,230 | - | -2.26% |
| 12/12 | 226 | 227 | 226 | 227 | +0.44% | 216,310 | - | +2.71% |
| 12/11 | 229 | 229 | 224 | 226 | -1.31% | 408,280 | - | +2.26% |
| 12/10 | 229 | 229 | 228 | 229 | +0.44% | 210,630 | - | +3.62% |
| 12/09 | 227 | 228 | 227 | 228 | +1.33% | 233,350 | - | +3.17% |
| 12/08 | 225 | 225 | 223 | 225 | +0.9% | 151,650 | - | +1.35% |
| 12/05 | 221 | 223 | 221 | 223 | +1.36% | 466,430 | - | +0.45% |
| 12/04 | 222 | 222 | 220 | 220 | -0.9% | 104,590 | - | -1.35% |
| 12/03 | 221 | 222 | 221 | 222 | +0.91% | 116,050 | - | -0.45% |
| 12/02 | 218 | 221 | 218 | 220 | 0% | 299,990 | - | -1.79% |
| 12/01 | 222 | 222 | 218 | 220 | -0.45% | 594,700 | - | -1.79% |
| 11/28 | 221 | 222 | 221 | 221 | 0% | 220,210 | - | -0.9% |
| 11/27 | 219 | 221 | 219 | 221 | +1.84% | 283,770 | - | -0.9% |
| 11/26 | 214 | 217 | 213 | 217 | +1.88% | 393,900 | - | -2.69% |
| 11/25 | 215 | 216 | 210 | 213 | +2.9% | 405,070 | - | -4.48% |
| 11/21 | 208 | 209 | 206 | 207 | -6.76% | 1,471,830 | - | -7.17% |
| 11/20 | 222 | 223 | 218 | 222 | +5.21% | 1,244,220 | - | -0.89% |
| 11/19 | 211 | 212 | 209 | 211 | -0.47% | 612,240 | - | -5.8% |
| 11/18 | 216 | 216 | 211 | 212 | -3.2% | 668,110 | - | -5.36% |
| 11/17 | 216 | 219 | 216 | 219 | +2.34% | 386,300 | - | -2.67% |
| 11/14 | 215 | 216 | 213 | 214 | -5.73% | 1,084,780 | - | -4.89% |
| 11/13 | 225 | 227 | 224 | 227 | 0% | 418,360 | - | +0.89% |
| 11/12 | 226 | 227 | 224 | 227 | -1.3% | 410,350 | - | +0.89% |
| 11/11 | 231 | 231 | 228 | 230 | +1.77% | 644,070 | - | +2.68% |
| 11/10 | 224 | 226 | 222 | 226 | +1.35% | 572,200 | - | +0.89% |
| 11/07 | 222 | 223 | 220 | 223 | -3.04% | 522,270 | - | 0% |
| 11/06 | 231 | 232 | 228 | 230 | +1.77% | 328,700 | - | +3.6% |
| 11/05 | 226 | 228 | 221 | 226 | -3% | 1,124,100 | - | +2.26% |
| 11/04 | 239 | 239 | 233 | 233 | -1.69% | 1,411,330 | - | +5.43% |
| 10/31 | 238 | 238 | 236 | 237 | 0% | 688,190 | - | +7.73% |
| 10/30 | 237 | 240 | 236 | 237 | +0.42% | 938,790 | - | +8.22% |
| 10/29 | 232 | 236 | 232 | 236 | +2.61% | 798,520 | - | +8.26% |
| 10/28 | 231 | 231 | 228 | 230 | +0.44% | 520,150 | - | +5.99% |
| 10/27 | 228 | 229 | 227 | 229 | +3.15% | 633,230 | - | +6.02% |
| 10/24 | 220 | 222 | 220 | 222 | +3.26% | 439,490 | - | +3.26% |
| 10/23 | 215 | 216 | 213 | 215 | -1.38% | 463,040 | - | 0% |
| 10/22 | 217 | 218 | 215 | 218 | -0.46% | 428,780 | - | +1.87% |
| 10/21 | 219 | 219 | 218 | 219 | +0.46% | 446,840 | - | +2.34% |
| 10/20 | 218 | 218 | 216 | 218 | +1.4% | 519,700 | - | +1.87% |
| 10/17 | 217 | 218 | 214 | 215 | -2.27% | 649,560 | - | +0.47% |
| 10/16 | 218 | 220 | 217 | 220 | +1.38% | 422,990 | - | - |
| 10/15 | 216 | 217 | 215 | 217 | 0% | 738,510 | - | - |
| 10/14 | 224 | 224 | 217 | 217 | -4.82% | 2,276,540 | - | - |
| 10/10 | 229 | 229 | 226 | 228 | +0.44% | 1,013,940 | - | - |
| 10/09 | 224 | 227 | 224 | 227 | +4.13% | 1,078,510 | - | - |
| 10/08 | 218 | 219 | 217 | 218 | 0% | 520,550 | - | - |
| 10/07 | 219 | 219 | 217 | 218 | +0.93% | 751,920 | - | - |
| 10/06 | 215 | 216 | 214 | 216 | +0.93% | 1,345,230 | - | - |
| 10/03 | 212 | 214 | 211 | 214 | +1.9% | 883,340 | - | - |
| 10/02 | 209 | 210 | 209 | 210 | +1.94% | 409,640 | - | - |
| 10/01 | 208 | 209 | 206 | 206 | -0.96% | 495,510 | - | - |
| 09/30 | 209 | 209 | 208 | 208 | -0.48% | 532,620 | - | - |
| 09/29 | 210 | 210 | 208 | 209 | 0% | 797,110 | - | - |
| 09/26 | 210 | 210 | 208 | 209 | -0.48% | 560,760 | - | - |
| 09/25 | 211 | 211 | 210 | 210 | -1.41% | 597,310 | - | - |
| 09/24 | 213 | 214 | 211 | 213 | -0.47% | 1,016,270 | - | - |
| 09/22 | 214 | 215 | 212 | 214 | +1.42% | 883,280 | - | - |
| 09/19 | 212 | 213 | 210 | 211 | +0.96% | 667,770 | - | - |
| 09/18 | 209 | 210 | 208 | 209 | +0.48% | 493,470 | - | - |
| 09/17 | 210 | 210 | 208 | 208 | -0.95% | 1,019,820 | - | - |
| 09/16 | 210 | 211 | 209 | 210 | +0.48% | 1,207,190 | - | - |
| 09/12 | 226 | 228 | 207 | 209 | -0.48% | 3,061,620 | - | - |
| 09/11 | 209 | 211 | 208 | 210 | -5.41% | 5,596,130 | - | - |
| 09/10 | 203 | 222 | 203 | 222 | 0% | 815,290 | - | - |
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。
