PBR
2024/09/24～2025/02/20
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 |
| 02/20 | 1,195 | 1,195 | 1,164 | 1,165 | -1.44% | 5,400 | 74億1997万 | +6.88% | 12.03 | 1.28 |
| 02/19 | 1,204 | 1,204 | 1,182 | 1,182 | -1.83% | 3,800 | 75億2824万 | +9.44% | 12.2 | 1.3 |
| 02/18 | 1,207 | 1,210 | 1,190 | 1,204 | +0.33% | 3,500 | 76億6836万 | +12.42% | 12.43 | 1.33 |
| 02/17 | 1,187 | 1,200 | 1,172 | 1,200 | +2.83% | 8,400 | 76億4289万 | +13.1% | 12.39 | 1.32 |
| 02/14 | 1,155 | 1,167 | 1,154 | 1,167 | +0.95% | 6,300 | 74億3271万 | +10.93% | 12.05 | 1.29 |
| 02/13 | 1,155 | 1,170 | 1,155 | 1,156 | -0.52% | 6,700 | 73億6265万 | +10.83% | 11.93 | 1.27 |
| 02/12 | 1,174 | 1,175 | 1,154 | 1,162 | -1.02% | 8,700 | 74億86万 | +12.27% | 11.99 | 1.28 |
| 02/10 | 1,170 | 1,183 | 1,165 | 1,174 | -1.18% | 6,200 | 74億7729万 | +14.31% | 12.12 | 1.29 |
| 02/07 | 1,194 | 1,200 | 1,160 | 1,188 | -2.78% | 13,800 | 75億6646万 | +16.81% | 12.26 | 1.31 |
| 02/06 | 1,217 | 1,245 | 1,193 | 1,222 | +0.41% | 10,100 | 77億8300万 | +21.47% | 12.61 | 1.35 |
| 02/05 | 1,199 | 1,218 | 1,182 | 1,217 | +3.14% | 10,800 | 77億5116万 | +22.56% | 12.56 | 1.34 |
| 02/04 | 1,189 | 1,200 | 1,180 | 1,180 | -0.76% | 18,900 | 75億1550万 | +20.29% | 12.18 | 1.3 |
| 02/03 | 1,220 | 1,240 | 1,182 | 1,189 | -3.33% | 60,300 | 75億7283万 | +22.7% | 12.27 | 1.31 |
| 01/31 | 1,200 | 1,260 | 1,200 | 1,230 | +9.14% | 270,800 | 78億3396万 | +28.53% | 12.7 | 1.36 |
| 01/30 | 972 | 1,127 | 969 | 1,127 | +15.35% | 20,200 | 71億7794万 | +19.39% | 11.63 | 1.24 |
| 01/29 | 974 | 977 | 965 | 977 | +0.62% | 2,400 | 62億2258万 | +4.49% | 10.09 | 1.08 |
| 01/28 | 973 | 976 | 968 | 971 | +0.62% | 4,700 | 61億8437万 | +4.07% | 10.02 | 1.07 |
| 01/27 | 968 | 968 | 959 | 965 | +0.84% | 3,800 | 61億4615万 | +3.65% | 9.96 | 1.06 |
| 01/24 | 938 | 957 | 938 | 957 | +1.16% | 3,200 | 60億9520万 | +3.01% | 9.88 | 1.06 |
| 01/23 | 956 | 956 | 946 | 946 | -0.32% | 200 | 60億2514万 | +1.94% | 9.77 | 1.04 |
| 01/22 | 943 | 950 | 935 | 949 | +0.96% | 1,100 | 60億4425万 | +2.37% | 9.8 | 1.05 |
| 01/21 | 939 | 949 | 939 | 940 | +1.18% | 2,000 | 59億8693万 | +1.51% | 9.7 | 1.04 |
| 01/20 | 935 | 936 | 926 | 929 | 0% | 2,000 | 59億1687万 | +0.43% | 9.59 | 1.02 |
| 01/17 | 909 | 929 | 903 | 929 | +1.64% | 3,200 | 59億1687万 | +0.54% | 9.59 | 1.02 |
| 01/16 | 937 | 937 | 900 | 914 | -2.45% | 7,800 | 58億2133万 | -1.08% | 9.43 | 1.01 |
| 01/15 | 938 | 958 | 936 | 937 | -0.11% | 2,300 | 59億6782万 | +1.41% | 9.67 | 1.03 |
| 01/14 | 954 | 955 | 930 | 938 | -2.29% | 6,800 | 59億7419万 | +1.63% | 9.68 | 1.03 |
| 01/10 | 974 | 974 | 951 | 960 | -0.52% | 2,600 | 61億1431万 | +4.12% | 9.91 | 1.06 |
| 01/09 | 970 | 970 | 951 | 965 | +0.63% | 2,500 | 61億4615万 | +4.78% | 9.96 | 1.06 |
| 01/08 | 951 | 970 | 942 | 959 | +1.8% | 5,500 | 61億794万 | +4.35% | 9.9 | 1.06 |
| 01/07 | 976 | 976 | 941 | 942 | -2.38% | 12,000 | 59億9966万 | +2.61% | 9.72 | 1.04 |
| 01/06 | 938 | 980 | 929 | 965 | +3.88% | 7,800 | 61億4615万 | +5.12% | 9.96 | 1.06 |
| 2024 |
| 12/30 | 923 | 929 | 922 | 929 | +0.65% | 1,600 | 59億1687万 | +1.42% | 9.59 | 1.06 |
| 12/27 | 907 | 925 | 901 | 923 | +2.9% | 4,500 | 58億7865万 | +0.87% | 9.53 | 1.06 |
| 12/26 | 899 | 900 | 896 | 897 | -0.44% | 6,100 | 57億1306万 | -1.97% | 9.26 | 1.03 |
| 12/25 | 902 | 902 | 891 | 901 | +0.9% | 7,500 | 57億3853万 | -1.53% | 9.3 | 1.03 |
| 12/24 | 887 | 907 | 887 | 893 | +0.68% | 10,900 | 56億8758万 | -2.51% | 9.22 | 1.02 |
| 12/23 | 904 | 904 | 885 | 887 | -1.22% | 11,500 | 56億4936万 | -3.17% | 9.16 | 1.02 |
| 12/20 | 902 | 911 | 898 | 898 | -0.66% | 7,800 | 57億1942万 | -2.18% | 9.27 | 1.03 |
| 12/19 | 908 | 920 | 901 | 904 | -1.53% | 6,800 | 57億5764万 | -1.53% | 9.33 | 1.04 |
| 12/18 | 913 | 920 | 911 | 918 | -0.22% | 3,300 | 58億4681万 | -0.11% | 9.48 | 1.05 |
| 12/17 | 924 | 924 | 919 | 920 | -0.43% | 4,400 | 58億5954万 | +0.11% | 9.5 | 1.05 |
| 12/16 | 923 | 927 | 919 | 924 | +0.11% | 5,400 | 58億8502万 | +0.54% | 9.54 | 1.06 |
| 12/13 | 927 | 928 | 921 | 923 | +0.22% | 4,100 | 58億7865万 | +0.44% | 9.53 | 1.06 |
| 12/12 | 925 | 928 | 920 | 921 | -0.11% | 4,800 | 58億6591万 | +0.33% | 9.51 | 1.05 |
| 12/11 | 934 | 934 | 922 | 922 | +0.11% | 13,300 | 58億7228万 | +0.55% | 9.52 | 1.06 |
| 12/10 | 921 | 924 | 914 | 921 | +0.44% | 13,700 | 58億6591万 | +0.55% | 9.51 | 1.05 |
| 12/09 | 916 | 920 | 913 | 917 | +0.44% | 3,600 | 58億4044万 | +0.22% | 9.47 | 1.05 |
| 12/06 | 911 | 916 | 905 | 913 | -0.22% | 4,300 | 58億1496万 | -0.11% | 9.42 | 1.05 |
| 12/05 | 926 | 926 | 912 | 915 | -0.54% | 1,800 | 58億2770万 | +0.33% | 9.45 | 1.05 |
| 12/04 | 921 | 925 | 915 | 920 | -0.11% | 2,300 | 58億5954万 | +1.1% | 9.5 | 1.05 |
| 12/03 | 925 | 925 | 921 | 921 | -0.43% | 1,800 | 58億6591万 | +1.32% | 9.51 | 1.05 |
| 12/02 | 933 | 934 | 925 | 925 | +0.11% | 2,600 | 58億9139万 | +2.1% | 9.55 | 1.06 |
| 11/29 | 935 | 935 | 911 | 924 | -0.75% | 4,400 | 58億8502万 | +2.33% | 9.54 | 1.06 |
| 11/28 | 934 | 936 | 923 | 931 | -0.11% | 6,700 | 59億2960万 | +3.44% | 9.61 | 1.07 |
| 11/27 | 935 | 935 | 922 | 932 | +1.3% | 3,500 | 59億3597万 | +3.9% | 9.62 | 1.07 |
| 11/26 | 920 | 920 | 917 | 920 | +0.44% | 2,700 | 58億5954万 | +2.79% | 9.5 | 1.05 |
| 11/25 | 913 | 919 | 902 | 916 | +0.33% | 2,800 | 58億3407万 | +2.58% | 9.46 | 1.05 |
| 11/22 | 904 | 914 | 902 | 913 | +0.88% | 4,700 | 58億1496万 | +2.35% | 9.42 | 1.05 |
| 11/21 | 905 | 913 | 900 | 905 | -0.11% | 7,400 | 57億6401万 | +1.8% | 9.34 | 1.04 |
| 11/20 | 920 | 920 | 905 | 906 | -0.77% | 2,000 | 57億7038万 | +2.03% | 9.35 | 1.04 |
| 11/19 | 920 | 932 | 901 | 913 | -0.44% | 7,600 | 58億1496万 | +3.05% | 9.42 | 1.05 |
| 11/18 | 920 | 920 | 913 | 917 | -0.22% | 4,200 | 58億4044万 | +3.85% | 9.47 | 1.05 |
| 11/15 | 920 | 920 | 919 | 919 | -0.11% | 2,100 | 58億5317万 | +4.31% | 9.49 | 1.05 |
| 11/14 | 920 | 924 | 908 | 920 | +0.66% | 2,300 | 58億5954万 | +4.66% | 9.5 | 1.05 |
| 11/13 | 923 | 923 | 894 | 914 | -0.98% | 5,200 | 58億2133万 | +4.34% | 9.43 | 1.05 |
| 11/12 | 922 | 925 | 922 | 923 | -0.11% | 1,000 | 58億7865万 | +5.49% | 9.53 | 1.06 |
| 11/11 | 913 | 926 | 906 | 924 | +2.67% | 13,000 | 58億8502万 | +5.96% | 9.54 | 1.06 |
| 11/08 | 896 | 905 | 896 | 900 | +0.45% | 3,000 | 57億3216万 | +3.45% | 9.29 | 1.03 |
| 11/07 | 900 | 907 | 891 | 896 | -0.44% | 6,200 | 57億669万 | +3.23% | 9.25 | 1.03 |
| 11/06 | 892 | 914 | 891 | 900 | +1.12% | 2,400 | 57億3216万 | +3.93% | 9.29 | 1.03 |
| 11/05 | 910 | 910 | 886 | 890 | -0.78% | 3,100 | 56億6847万 | +3.01% | 9.19 | 1.02 |
| 11/01 | 900 | 919 | 887 | 897 | +3.1% | 21,400 | 57億1306万 | +4.06% | 9.26 | 1.03 |
| 10/31 | 867 | 876 | 860 | 870 | +0.58% | 4,000 | 55億4109万 | +1.28% | 8.98 | 1 |
| 10/30 | 864 | 877 | 863 | 865 | -1.48% | 4,200 | 55億924万 | +0.7% | 8.93 | 0.99 |
| 10/29 | 853 | 879 | 846 | 878 | +2.21% | 4,200 | 55億9204万 | +2.33% | 9.06 | 1.01 |
| 10/28 | 850 | 868 | 850 | 859 | +2.14% | 3,800 | 54億7103万 | +0.23% | 8.87 | 0.98 |
| 10/25 | 850 | 851 | 840 | 841 | -1.64% | 7,500 | 53億5639万 | -1.75% | 8.68 | 0.96 |
| 10/24 | 853 | 860 | 851 | 855 | -0.47% | 2,400 | 54億4555万 | -0.23% | 8.83 | 0.98 |
| 10/23 | 865 | 868 | 855 | 859 | -0.69% | 3,600 | 54億7103万 | +0.35% | 8.87 | 0.98 |
| 10/22 | 880 | 880 | 860 | 865 | -1.03% | 6,300 | 55億924万 | +1.17% | 8.93 | 0.99 |
| 10/21 | 890 | 895 | 866 | 874 | -1.8% | 5,700 | 55億6657万 | +2.46% | 9.02 | 1 |
| 10/18 | 871 | 897 | 867 | 890 | +3.85% | 7,900 | 56億6847万 | +4.46% | 9.19 | 1.02 |
| 10/17 | 866 | 868 | 857 | 857 | -0.35% | 2,800 | 54億5829万 | +0.82% | 8.85 | 0.98 |
| 10/16 | 869 | 869 | 860 | 860 | +0.58% | 400 | 54億7740万 | +1.3% | 8.88 | 0.98 |
| 10/15 | 865 | 866 | 852 | 855 | -0.35% | 4,600 | 54億4555万 | +0.71% | 8.83 | 0.98 |
| 10/11 | 865 | 865 | 853 | 858 | -0.23% | 1,100 | 54億6466万 | +1.18% | 8.86 | 0.98 |
| 10/10 | 869 | 869 | 856 | 860 | +0.47% | 2,000 | 54億7740万 | +1.42% | 8.88 | 0.98 |
| 10/09 | 856 | 856 | 850 | 856 | +0.12% | 3,600 | 54億5192万 | +0.94% | 8.84 | 0.98 |
| 10/08 | 876 | 876 | 854 | 855 | -2.4% | 6,500 | 54億4555万 | +0.83% | 8.83 | 0.98 |
| 10/07 | 878 | 878 | 859 | 876 | +0.69% | 3,500 | 55億7930万 | +3.42% | 9.04 | 1 |
| 10/04 | 868 | 870 | 855 | 870 | +0.69% | 1,600 | 55億4109万 | +2.84% | 8.98 | 1 |
| 10/03 | 845 | 879 | 844 | 864 | +2.25% | 4,500 | 55億288万 | +2.25% | 8.92 | 0.99 |
| 10/02 | 850 | 855 | 843 | 845 | -0.59% | 1,600 | 53億8186万 | 0% | 8.72 | 0.97 |
| 10/01 | 846 | 860 | 846 | 850 | +1.19% | 1,100 | 54億1371万 | +0.59% | 8.77 | 0.97 |
| 09/30 | 834 | 859 | 834 | 840 | -0.36% | 7,100 | 53億5002万 | -0.59% | 8.67 | 0.99 |
| 09/27 | 847 | 864 | 842 | 843 | +0.24% | 4,200 | 53億6913万 | -0.24% | 8.7 | 0.99 |
| 09/26 | 852 | 853 | 840 | 841 | -1.29% | 4,500 | 53億5639万 | -0.59% | 8.68 | 0.99 |
| 09/25 | 855 | 855 | 845 | 852 | -0.35% | 1,800 | 54億2645万 | +0.71% | 8.79 | 1 |
| 09/24 | 844 | 882 | 844 | 855 | +1.54% | 3,700 | 54億4555万 | +1.3% | 8.83 | 1.01 |
