PBR
- 2025年12月30日
- 1.86倍
2025/10/01～2026/03/06
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 | 5,400 | 5,410 | 5,380 | 5,410 | 0% | 700 | 87億9463万 | +7.36% | 19.28 | 2.14 |
| 03/05 | 5,630 | 5,630 | 5,380 | 5,410 | +1.5% | 1,000 | 87億9463万 | +7.96% | 19.28 | 2.14 |
| 03/04 | 5,540 | 5,680 | 5,290 | 5,330 | -5.5% | 3,300 | 86億6458万 | +6.96% | 18.99 | 2.1 |
| 03/03 | 5,690 | 5,700 | 5,550 | 5,640 | -0.53% | 1,900 | 91億6853万 | +13.76% | 20.1 | 2.23 |
| 03/02 | 5,540 | 5,680 | 5,500 | 5,670 | +1.43% | 5,300 | 92億1729万 | +15.2% | 20.21 | 2.24 |
| 02/27 | 5,580 | 5,590 | 5,500 | 5,590 | 0% | 2,500 | 90億8724万 | +14.46% | 19.92 | 2.21 |
| 02/26 | 5,260 | 5,590 | 5,260 | 5,590 | +5.47% | 6,400 | 90億8724万 | +15.31% | 19.92 | 2.21 |
| 02/25 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,900 | 86億1581万 | +10.14% | 18.89 | 2.09 |
| 02/24 | 5,230 | 5,440 | 5,190 | 5,380 | +2.87% | 7,000 | 87億4586万 | +12.36% | 19.17 | 2.12 |
| 02/20 | 5,350 | 5,350 | 5,190 | 5,230 | -0.95% | 4,000 | 85億202万 | +9.85% | 18.64 | 2.06 |
| 02/19 | 5,060 | 5,280 | 5,050 | 5,280 | +4.35% | 4,900 | 85億8330万 | +11.39% | 18.82 | 2.08 |
| 02/18 | 4,965 | 5,060 | 4,945 | 5,060 | +3.37% | 6,400 | 82億2566万 | +7.29% | 18.03 | 2 |
| 02/17 | 4,940 | 4,940 | 4,895 | 4,895 | -0.71% | 2,300 | 79億5743万 | +4.08% | 17.44 | 1.93 |
| 02/16 | 4,950 | 5,010 | 4,930 | 4,930 | -0.2% | 4,100 | 80億1433万 | +4.96% | 17.57 | 1.95 |
| 02/13 | 5,000 | 5,020 | 4,890 | 4,940 | +5.89% | 17,900 | 80億3059万 | +5.31% | 17.6 | 1.95 |
| 02/12 | 4,665 | 4,730 | 4,650 | 4,665 | +1.19% | 6,500 | 75億8354万 | -0.41% | 16.62 | 1.84 |
| 02/10 | 4,645 | 4,650 | 4,600 | 4,610 | -0.11% | 3,300 | 74億9413万 | -1.64% | 16.43 | 1.82 |
| 02/09 | 4,655 | 4,655 | 4,605 | 4,615 | +0.33% | 1,900 | 75億226万 | -1.64% | 16.45 | 1.82 |
| 02/06 | 4,610 | 4,635 | 4,600 | 4,600 | -0.43% | 2,600 | 74億7787万 | -2.02% | 16.39 | 1.82 |
| 02/05 | 4,605 | 4,645 | 4,605 | 4,620 | -0.32% | 2,400 | 75億1039万 | -1.74% | 16.46 | 1.82 |
| 02/04 | 4,665 | 4,665 | 4,625 | 4,635 | -0.64% | 1,200 | 75億3477万 | -1.74% | 16.52 | 1.83 |
| 02/03 | 4,640 | 4,665 | 4,625 | 4,665 | +0.65% | 1,400 | 75億8354万 | -1.5% | 16.62 | 1.84 |
| 02/02 | 4,630 | 4,650 | 4,630 | 4,635 | -0.22% | 900 | 75億3477万 | -2.3% | 16.52 | 1.83 |
| 01/30 | 4,640 | 4,700 | 4,635 | 4,645 | +0.11% | 700 | 75億5103万 | -2.21% | 16.55 | 1.83 |
| 01/29 | 4,695 | 4,695 | 4,630 | 4,640 | -1.17% | 6,700 | 75億4290万 | -2.4% | 16.54 | 1.83 |
| 01/28 | 4,705 | 4,715 | 4,695 | 4,695 | -0.21% | 1,200 | 76億3231万 | -1.3% | 16.73 | 1.85 |
| 01/27 | 4,700 | 4,710 | 4,700 | 4,705 | -0.32% | 400 | 76億4857万 | -1.2% | 16.77 | 1.86 |
| 01/26 | 4,750 | 4,750 | 4,710 | 4,720 | -0.53% | 1,300 | 76億7295万 | -0.97% | 16.82 | 1.86 |
| 01/23 | 4,715 | 4,745 | 4,715 | 4,745 | +0.96% | 1,500 | 77億1359万 | -0.48% | 16.91 | 1.87 |
| 01/22 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 800 | 76億4044万 | -1.53% | 16.75 | 1.86 |
| 01/21 | 4,690 | 4,700 | 4,690 | 4,700 | +0.21% | 1,500 | 76億4044万 | -1.63% | 16.75 | 1.86 |
| 01/20 | 4,705 | 4,715 | 4,690 | 4,690 | -0.21% | 1,200 | 76億2418万 | -2.03% | 16.71 | 1.85 |
| 01/19 | 4,700 | 4,710 | 4,690 | 4,700 | 0% | 4,000 | 76億4044万 | -2.06% | 16.75 | 1.86 |
| 01/16 | 4,700 | 4,720 | 4,690 | 4,700 | 0% | 1,900 | 76億4044万 | -2.25% | 16.75 | 1.86 |
| 01/15 | 4,745 | 4,745 | 4,695 | 4,700 | 0% | 2,300 | 76億4044万 | -2.45% | 16.75 | 1.86 |
| 01/14 | 4,710 | 4,715 | 4,695 | 4,700 | -0.53% | 3,700 | 76億4044万 | -2.65% | 16.75 | 1.86 |
| 01/13 | 4,765 | 4,765 | 4,725 | 4,725 | -0.63% | 2,000 | 76億8108万 | -2.38% | 16.84 | 1.87 |
| 01/09 | 4,770 | 4,770 | 4,750 | 4,755 | -0.31% | 800 | 77億2985万 | -1.96% | 16.95 | 1.88 |
| 01/08 | 4,750 | 4,770 | 4,740 | 4,770 | 0% | 1,200 | 77億5423万 | -1.85% | 17 | 1.88 |
| 01/07 | 4,745 | 4,770 | 4,740 | 4,770 | +0.53% | 3,600 | 77億5423万 | -2.05% | 17 | 1.88 |
| 01/06 | 4,725 | 4,965 | 4,720 | 4,745 | +0.64% | 6,900 | 77億1359万 | -2.79% | 16.91 | 1.87 |
| 01/05 | 4,710 | 4,720 | 4,710 | 4,715 | +0.11% | 1,300 | 76億6482万 | -3.64% | 16.8 | 1.86 |
| 2025 | ||||||||||
| 12/30 | 4,750 | 4,750 | 4,700 | 4,710 | -1.36% | 6,700 | 76億5669万 | -4.01% | 4.98 | 1.91 |
| 12/29 | 4,800 | 4,840 | 4,740 | 4,775 | -4.4% | 8,400 | 77億6236万 | -2.87% | 5.04 | 1.94 |
| 12/26 | 5,150 | 5,240 | 4,995 | 4,995 | -2.25% | 19,400 | 81億2000万 | +1.48% | 5.28 | 2.03 |
| 12/25 | 4,850 | 5,110 | 4,850 | 5,110 | +5.47% | 8,100 | 83億694万 | +3.93% | 5.4 | 2.08 |
| 12/24 | 4,830 | 5,110 | 4,760 | 4,845 | +0.94% | 14,500 | 78億7615万 | -1.3% | 5.12 | 1.97 |
| 12/23 | 4,770 | 4,800 | 4,735 | 4,800 | +1.37% | 6,700 | 78億300万 | -2.26% | 5.07 | 1.95 |
| 12/22 | 4,780 | 4,780 | 4,720 | 4,735 | +0.42% | 4,700 | 76億9733万 | -3.78% | 5 | 1.92 |
| 12/19 | 4,815 | 4,815 | 4,715 | 4,715 | -2.08% | 6,200 | 76億6482万 | -4.38% | 4.98 | 1.92 |
| 12/18 | 4,810 | 4,820 | 4,760 | 4,815 | -0.1% | 1,500 | 78億2738万 | -2.49% | 5.09 | 1.96 |
| 12/17 | 4,785 | 4,820 | 4,730 | 4,820 | +1.15% | 4,800 | 78億3551万 | -2.61% | 5.09 | 1.96 |
| 12/16 | 4,870 | 4,870 | 4,765 | 4,765 | -2.26% | 3,200 | 77億4610万 | -3.87% | 5.03 | 1.94 |
| 12/15 | 4,810 | 4,875 | 4,810 | 4,875 | +1.35% | 2,400 | 79億2492万 | -1.85% | 5.15 | 1.98 |
| 12/12 | 4,925 | 4,925 | 4,800 | 4,810 | -2.34% | 7,700 | 78億1926万 | -3.28% | 5.08 | 1.96 |
| 12/11 | 4,955 | 4,955 | 4,865 | 4,925 | -1.7% | 2,800 | 80億620万 | -1.08% | 5.2 | 2 |
| 12/10 | 4,985 | 5,010 | 4,935 | 5,010 | +1.83% | 2,500 | 81億4438万 | +0.58% | 5.29 | 2.04 |
| 12/09 | 4,975 | 4,980 | 4,900 | 4,920 | -0.3% | 2,900 | 79億9807万 | -1.22% | 5.2 | 2 |
| 12/08 | 4,955 | 4,980 | 4,935 | 4,935 | -0.4% | 3,400 | 80億2246万 | -0.98% | 5.21 | 2.01 |
| 12/05 | 4,975 | 5,010 | 4,950 | 4,955 | -0.9% | 2,800 | 80億5497万 | -0.64% | 5.23 | 2.01 |
| 12/04 | 4,990 | 5,010 | 4,955 | 5,000 | +0.2% | 1,000 | 81億2813万 | +0.22% | 5.28 | 2.03 |
| 12/03 | 4,990 | 4,995 | 4,965 | 4,990 | 0% | 2,200 | 81億1187万 | -0.12% | 5.27 | 2.03 |
| 12/02 | 5,000 | 5,000 | 4,990 | 4,990 | -0.8% | 1,000 | 81億1187万 | -0.32% | 5.27 | 2.03 |
| 12/01 | 5,050 | 5,050 | 5,000 | 5,030 | -0.4% | 2,600 | 81億7689万 | +0.24% | 5.31 | 2.04 |
| 11/28 | 5,030 | 5,120 | 5,020 | 5,050 | +0.4% | 900 | 82億941万 | +0.44% | 5.33 | 2.05 |
| 11/27 | 5,080 | 5,080 | 5,030 | 5,030 | -0.79% | 1,200 | 81億7689万 | -0.18% | 5.31 | 2.04 |
| 11/26 | 4,945 | 5,070 | 4,945 | 5,070 | +2.53% | 3,600 | 82億4192万 | +0.4% | 5.36 | 2.06 |
| 11/25 | 4,915 | 5,000 | 4,915 | 4,945 | +0.61% | 1,900 | 80億3872万 | -2.2% | 5.22 | 2.01 |
| 11/21 | 4,860 | 4,915 | 4,860 | 4,915 | +1.13% | 1,000 | 79億8995万 | -3% | 5.19 | 2 |
| 11/20 | 4,865 | 4,935 | 4,860 | 4,860 | -1.22% | 3,700 | 64億5724万 | -4.37% | 4.2 | 1.61 |
| 11/19 | 4,905 | 4,950 | 4,905 | 4,920 | +0.31% | 900 | 65億3696万 | -3.55% | 4.25 | 1.63 |
| 11/18 | 5,010 | 5,010 | 4,905 | 4,905 | -2.49% | 1,500 | 65億1703万 | -3.99% | 4.23 | 1.63 |
| 11/17 | 5,000 | 5,030 | 4,920 | 5,030 | +0.6% | 1,300 | 66億8311万 | -1.64% | 4.34 | 1.67 |
| 11/14 | 4,995 | 5,000 | 4,900 | 5,000 | +2.56% | 2,900 | 66億4325万 | -2.29% | 4.32 | 1.66 |
| 11/13 | 5,000 | 5,000 | 4,875 | 4,875 | -4.41% | 8,200 | 64億7717万 | -4.97% | 4.21 | 1.62 |
| 11/12 | 5,010 | 5,120 | 5,010 | 5,100 | +1.8% | 2,400 | 67億7612万 | -1.01% | 4.4 | 1.69 |
| 11/11 | 5,000 | 5,070 | 5,000 | 5,010 | -0.4% | 2,600 | 66億5654万 | -2.62% | 4.33 | 1.66 |
| 11/10 | 5,090 | 5,120 | 5,030 | 5,030 | +0.2% | 1,900 | 66億8311万 | -2.2% | 4.34 | 1.67 |
| 11/07 | 4,970 | 5,020 | 4,965 | 5,020 | +1.01% | 500 | 66億6982万 | -2.47% | 4.33 | 1.67 |
| 11/06 | 4,970 | 5,000 | 4,965 | 4,970 | 0% | 1,000 | 66億339万 | -3.96% | 4.29 | 1.65 |
| 11/05 | 4,990 | 4,990 | 4,910 | 4,970 | -0.6% | 4,700 | 66億339万 | - | 4.29 | 1.65 |
| 11/04 | 5,010 | 5,010 | 4,970 | 5,000 | -0.2% | 4,000 | 66億4325万 | - | 4.32 | 1.66 |
| 10/31 | 5,010 | 5,020 | 5,010 | 5,010 | +0.2% | 600 | 66億5654万 | - | 4.33 | 1.66 |
| 10/30 | 5,010 | 5,080 | 4,980 | 5,000 | -0.2% | 3,000 | 66億4325万 | - | 4.32 | 1.66 |
| 10/29 | 5,170 | 5,170 | 5,000 | 5,010 | -2.91% | 5,900 | 66億5654万 | - | 4.33 | 1.66 |
| 10/28 | 5,160 | 5,170 | 5,160 | 5,160 | -1.9% | 700 | 68億5583万 | - | 4.45 | 1.71 |
| 10/27 | 5,290 | 5,290 | 5,190 | 5,260 | -0.19% | 500 | 69億8870万 | - | 4.54 | 1.75 |
| 10/24 | 5,290 | 5,290 | 5,200 | 5,270 | -0.19% | 1,200 | 70億199万 | - | 4.55 | 1.75 |
| 10/23 | 5,280 | 5,330 | 5,220 | 5,280 | -1.12% | 2,400 | 70億1527万 | - | 4.56 | 1.75 |
| 10/22 | 5,310 | 5,450 | 5,250 | 5,340 | +0.56% | 1,700 | 70億9499万 | - | 4.61 | 1.77 |
| 10/21 | 5,250 | 5,310 | 5,230 | 5,310 | +1.72% | 1,000 | 70億5513万 | - | 4.58 | 1.76 |
| 10/20 | 5,400 | 5,400 | 5,200 | 5,220 | +0.38% | 3,100 | 69億3555万 | - | 4.51 | 1.73 |
| 10/17 | 5,230 | 5,230 | 5,160 | 5,200 | -1.7% | 1,300 | 69億898万 | - | 4.49 | 1.73 |
| 10/16 | 5,370 | 5,370 | 5,040 | 5,290 | -0.94% | 3,700 | 70億2856万 | - | 4.57 | 1.76 |
| 10/15 | 5,330 | 5,400 | 5,310 | 5,340 | +4.09% | 3,500 | 70億9499万 | - | 4.61 | 1.77 |
| 10/14 | 5,120 | 5,300 | 5,100 | 5,130 | +2.19% | 4,100 | 68億1597万 | - | 4.43 | 1.7 |
| 10/10 | 5,050 | 5,090 | 5,000 | 5,020 | -1.95% | 2,100 | 66億6982万 | - | 4.33 | 1.67 |
| 10/09 | 5,120 | 5,150 | 5,120 | 5,120 | -3.58% | 1,100 | 68億269万 | - | 4.42 | 1.7 |
| 10/08 | 5,430 | 5,450 | 5,310 | 5,310 | -2.21% | 2,900 | 70億5513万 | - | 4.58 | 1.76 |
| 10/07 | 4,990 | 5,430 | 4,950 | 5,430 | +10.25% | 7,000 | 72億1457万 | - | 4.69 | 1.8 |
| 10/06 | 4,960 | 4,995 | 4,745 | 4,925 | -0.71% | 9,700 | 65億4360万 | - | 4.25 | 1.64 |
| 10/03 | 5,100 | 5,100 | 4,910 | 4,960 | -3.5% | 9,700 | 65億9010万 | - | 4.28 | 1.65 |
| 10/02 | 5,560 | 5,560 | 4,950 | 5,140 | -9.98% | 18,700 | 68億2926万 | - | 4.44 | 1.71 |
| 10/01 | 6,350 | 6,350 | 5,700 | 5,710 | 0% | 9,100 | 75億8659万 | - | 4.93 | 1.9 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 12月期 | 6,350 10/1 | 4,700 12/30 | 19,400 12/26 |
| 最新 | 5,410 2026/3/6 | 700 | |
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。
