PBR
2025/10/16～2026/03/06
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 | 3,165 | 3,190 | 3,095 | 3,165 | -0.94% | 450,200 | 3143億2467万 | +2.86% | 16.65 | 1.9 |
| 03/05 | 3,200 | 3,300 | 3,140 | 3,195 | +6.15% | 898,700 | 3173億406万 | +4.04% | 16.81 | 1.92 |
| 03/04 | 3,180 | 3,315 | 3,000 | 3,010 | -6.08% | 1,320,700 | 2989億3121万 | -1.76% | 15.83 | 1.81 |
| 03/03 | 3,415 | 3,475 | 3,190 | 3,205 | -4.19% | 1,336,500 | 3182億9718万 | +4.64% | 16.86 | 1.93 |
| 03/02 | 3,200 | 3,345 | 3,190 | 3,345 | -1.04% | 1,053,300 | 3322億96万 | +9.42% | 17.6 | 2.01 |
| 02/27 | 3,300 | 3,485 | 3,265 | 3,380 | +0.15% | 4,131,400 | 3356億7690万 | +10.93% | 17.78 | 2.03 |
| 02/26 | 2,970 | 3,400 | 2,951 | 3,375 | +16.54% | 3,994,400 | 3351億8034万 | +11.35% | 17.76 | 2.03 |
| 02/25 | 2,978 | 3,010 | 2,893 | 2,896 | -1.6% | 757,500 | 2876億956万 | -3.92% | 15.24 | 1.74 |
| 02/24 | 2,930 | 2,962 | 2,911 | 2,943 | -0.1% | 544,500 | 2922億7726万 | -2.55% | 15.48 | 1.77 |
| 02/20 | 3,025 | 3,030 | 2,934 | 2,946 | -3.09% | 548,600 | 2925億6974万 | -2.51% | 15.5 | 1.77 |
| 02/19 | 3,060 | 3,085 | 3,015 | 3,040 | -1.62% | 448,200 | 3019億496万 | +0.53% | 15.99 | 1.83 |
| 02/18 | 3,115 | 3,130 | 3,050 | 3,090 | -1.12% | 359,000 | 3068億7051万 | +2.22% | 16.26 | 1.86 |
| 02/17 | 3,080 | 3,135 | 3,045 | 3,125 | +1.79% | 484,600 | 3103億4639万 | +3.34% | 16.44 | 1.88 |
| 02/16 | 3,165 | 3,165 | 3,045 | 3,070 | -2.69% | 588,200 | 3048億8429万 | +1.55% | 16.15 | 1.84 |
| 02/13 | 3,190 | 3,240 | 3,030 | 3,155 | +0.32% | 1,220,400 | 3133億2571万 | +4.33% | 16.6 | 1.9 |
| 02/12 | 3,150 | 3,230 | 3,130 | 3,145 | +1.45% | 1,370,100 | 3123億3260万 | +3.93% | 16.55 | 1.89 |
| 02/10 | 3,080 | 3,130 | 3,065 | 3,100 | +2.31% | 750,800 | 3078億6361万 | +2.45% | 16.31 | 1.86 |
| 02/09 | 3,000 | 3,030 | 2,980 | 3,030 | +3.06% | 874,800 | 3009億1186万 | +0.17% | 15.94 | 1.82 |
| 02/06 | 2,902 | 2,941 | 2,870 | 2,940 | +0.96% | 559,800 | 2919億7388万 | -2.81% | 15.47 | 1.77 |
| 02/05 | 2,859 | 2,921 | 2,859 | 2,912 | +0.1% | 583,700 | 2891億9318万 | -3.83% | 15.32 | 1.75 |
| 02/04 | 2,929 | 2,930 | 2,826 | 2,909 | -2.71% | 1,300,900 | 2888億9524万 | -4.03% | 15.3 | 1.75 |
| 02/03 | 2,944 | 3,010 | 2,931 | 2,990 | +1.29% | 744,000 | 2969億3942万 | -1.48% | 15.73 | 1.8 |
| 02/02 | 2,966 | 3,000 | 2,912 | 2,952 | -2.09% | 996,400 | 2931億6561万 | -2.8% | 15.53 | 1.77 |
| 01/30 | 2,995 | 3,015 | 2,960 | 3,015 | +0.67% | 823,000 | 2994億2219万 | -0.79% | 15.86 | 1.81 |
| 01/29 | 3,050 | 3,050 | 2,978 | 2,995 | -0.66% | 789,200 | 2974億3598万 | -1.48% | 15.76 | 1.8 |
| 01/28 | 3,045 | 3,085 | 3,005 | 3,015 | +0.33% | 546,700 | 2994億2219万 | -0.66% | 15.86 | 1.81 |
| 01/27 | 3,010 | 3,025 | 2,976 | 3,005 | 0% | 288,000 | 2984億2908万 | -0.89% | 15.81 | 1.81 |
| 01/26 | 3,010 | 3,030 | 2,971 | 3,005 | -1.64% | 439,100 | 2984億2908万 | -0.89% | 15.81 | 1.81 |
| 01/23 | 3,080 | 3,090 | 3,000 | 3,055 | -0.97% | 428,100 | 3033億9463万 | +0.83% | 16.07 | 1.84 |
| 01/22 | 2,999 | 3,130 | 2,991 | 3,085 | +3.18% | 901,500 | 3063億7395万 | +1.85% | 16.23 | 1.85 |
| 01/21 | 2,916 | 2,990 | 2,901 | 2,990 | +1.32% | 623,700 | 2968億9562万 | -1.32% | 15.73 | 1.8 |
| 01/20 | 3,025 | 3,040 | 2,951 | 2,951 | -2.93% | 807,900 | 2930億2307万 | -2.77% | 15.52 | 1.77 |
| 01/19 | 2,999 | 3,050 | 2,999 | 3,040 | +1.5% | 543,900 | 3018億6043万 | +0.1% | 15.99 | 1.83 |
| 01/16 | 3,020 | 3,070 | 2,990 | 2,995 | +0.23% | 701,100 | 2973億9210万 | -1.38% | 15.76 | 1.8 |
| 01/15 | 3,005 | 3,040 | 2,938 | 2,988 | -1.39% | 1,364,900 | 2966億9703万 | -1.78% | 15.72 | 1.8 |
| 01/14 | 3,120 | 3,160 | 3,005 | 3,030 | -2.73% | 617,400 | 3008億6747万 | -0.56% | 15.94 | 1.82 |
| 01/13 | 3,150 | 3,185 | 3,115 | 3,115 | +0.65% | 601,300 | 3093億764万 | +2.16% | 16.39 | 1.87 |
| 01/09 | 3,105 | 3,120 | 3,055 | 3,095 | -0.16% | 367,700 | 3073億2172万 | +1.48% | 16.28 | 1.86 |
| 01/08 | 3,180 | 3,200 | 3,100 | 3,100 | -2.67% | 461,200 | 3078億1820万 | +1.71% | 16.31 | 1.86 |
| 01/07 | 3,160 | 3,240 | 3,150 | 3,185 | +0.95% | 819,300 | 3162億5838万 | +4.53% | 16.76 | 1.91 |
| 01/06 | 3,110 | 3,230 | 3,095 | 3,155 | +2.44% | 924,100 | 3132億7949万 | +3.34% | 16.6 | 1.9 |
| 01/05 | 3,100 | 3,110 | 3,060 | 3,080 | +1.65% | 533,200 | 3058億3228万 | +0.85% | 16.2 | 1.85 |
| 2025 |
| 12/30 | 3,005 | 3,065 | 2,984 | 3,030 | +0.5% | 409,200 | 3008億6747万 | -0.69% | 15.94 | 1.82 |
| 12/29 | 3,025 | 3,045 | 2,972 | 3,015 | +1.34% | 418,900 | 2993億7802万 | -1.08% | 15.86 | 1.81 |
| 12/26 | 3,025 | 3,045 | 2,975 | 2,975 | -1.65% | 855,100 | 2954億618万 | -2.27% | 15.65 | 1.79 |
| 12/25 | 3,030 | 3,060 | 3,000 | 3,025 | -0.33% | 543,300 | 3003億7098万 | -0.82% | 15.91 | 1.82 |
| 12/24 | 3,000 | 3,050 | 2,999 | 3,035 | +1.51% | 693,700 | 3013億6395万 | -0.62% | 15.97 | 1.82 |
| 12/23 | 3,030 | 3,065 | 2,977 | 2,990 | -1.81% | 648,400 | 2968億9562万 | -2.32% | 15.73 | 1.8 |
| 12/22 | 2,910 | 3,060 | 2,910 | 3,045 | +5.95% | 1,362,100 | 3023億4366万 | -1.07% | 16.02 | 1.83 |
| 12/19 | 2,945 | 2,967 | 2,851 | 2,874 | -2.38% | 1,219,700 | 2853億6476万 | -6.96% | 15.12 | 1.73 |
| 12/18 | 2,973 | 2,978 | 2,917 | 2,944 | -2.03% | 618,500 | 2923億1519万 | -5.46% | 15.49 | 1.77 |
| 12/17 | 3,010 | 3,040 | 2,982 | 3,005 | +1.9% | 735,200 | 2983億7199万 | -4.09% | 15.81 | 1.81 |
| 12/16 | 3,010 | 3,060 | 2,946 | 2,949 | -2.99% | 1,062,800 | 2928億1165万 | -6.17% | 15.51 | 1.77 |
| 12/15 | 3,070 | 3,095 | 3,000 | 3,040 | -2.09% | 664,400 | 3018億4720万 | -3.52% | 15.99 | 1.83 |
| 12/12 | 3,210 | 3,235 | 3,070 | 3,105 | 0% | 715,300 | 3083億117万 | -1.71% | 16.33 | 1.87 |
| 12/11 | 3,150 | 3,215 | 3,085 | 3,105 | +3.33% | 1,384,500 | 3083億117万 | -1.83% | 16.33 | 1.87 |
| 12/10 | 3,075 | 3,095 | 2,997 | 3,005 | -1.15% | 565,700 | 2983億7199万 | -5.35% | 15.81 | 1.81 |
| 12/09 | 3,105 | 3,125 | 3,040 | 3,040 | -2.41% | 377,900 | 3018億4720万 | -4.7% | 15.99 | 1.83 |
| 12/08 | 3,105 | 3,130 | 3,065 | 3,115 | 0% | 281,900 | 3092億9409万 | -2.87% | 16.39 | 1.87 |
| 12/05 | 3,070 | 3,160 | 3,070 | 3,115 | +0.97% | 430,400 | 3092億9409万 | -2.87% | 16.39 | 1.87 |
| 12/04 | 3,110 | 3,145 | 3,050 | 3,085 | -1.91% | 539,600 | 3063億1534万 | -3.98% | 16.23 | 1.85 |
| 12/03 | 3,085 | 3,175 | 3,080 | 3,145 | +3.45% | 639,300 | 3122億7285万 | -2.51% | 16.55 | 1.89 |
| 12/02 | 3,065 | 3,090 | 3,020 | 3,040 | -0.98% | 631,500 | 3018億4720万 | -6.11% | 15.99 | 1.83 |
| 12/01 | 3,290 | 3,295 | 3,055 | 3,070 | -8.36% | 1,408,400 | 3048億2596万 | -5.83% | 16.15 | 1.84 |
| 11/28 | 3,135 | 3,350 | 3,125 | 3,350 | +5.51% | 1,569,300 | 3326億2768万 | +2.17% | 17.62 | 2.01 |
| 11/27 | 3,145 | 3,240 | 3,140 | 3,175 | +5.66% | 7,177,600 | 3152億5160万 | -3.38% | 16.7 | 1.91 |
| 11/26 | 3,000 | 3,045 | 2,963 | 3,005 | +1.76% | 946,900 | 2983億7199万 | -8.91% | 15.81 | 1.81 |
| 11/25 | 3,065 | 3,065 | 2,918 | 2,953 | +1.62% | 1,973,800 | 2932億881万 | -11.19% | 15.54 | 1.77 |
| 11/21 | 3,000 | 3,030 | 2,863 | 2,906 | -7.16% | 3,373,300 | 2885億4210万 | -13.1% | 15.29 | 1.75 |
| 11/20 | 3,335 | 3,345 | 3,095 | 3,130 | +0.16% | 1,052,000 | 3107億8151万 | -6.93% | 16.47 | 1.88 |
| 11/19 | 3,165 | 3,225 | 3,020 | 3,125 | -2.34% | 1,116,900 | 3102億8506万 | - | 16.44 | 1.88 |
| 11/18 | 3,405 | 3,420 | 3,180 | 3,200 | -6.84% | 1,104,100 | 3177億3190万 | - | 16.83 | 1.92 |
| 11/17 | 3,320 | 3,480 | 3,320 | 3,435 | +3.46% | 813,700 | 3410億6534万 | - | 18.07 | 2.06 |
| 11/14 | 3,305 | 3,440 | 3,305 | 3,320 | -5.01% | 885,400 | 3296億4685万 | - | 17.47 | 1.99 |
| 11/13 | 3,310 | 3,530 | 3,255 | 3,495 | +2.34% | 1,658,400 | 3470億2281万 | - | 18.39 | 2.1 |
| 11/12 | 3,315 | 3,420 | 3,260 | 3,415 | +5.24% | 1,163,000 | 3390億7951万 | - | 17.97 | 2.05 |
| 11/11 | 3,210 | 3,295 | 3,200 | 3,245 | +2.53% | 678,000 | 3222億 | - | 17.07 | 1.95 |
| 11/10 | 3,240 | 3,255 | 3,125 | 3,165 | -1.71% | 501,500 | 3142億5671万 | - | 16.65 | 1.9 |
| 11/07 | 3,200 | 3,270 | 3,175 | 3,220 | -0.16% | 449,200 | 3197億1772万 | - | 16.94 | 1.93 |
| 11/06 | 3,410 | 3,410 | 3,200 | 3,225 | -4.73% | 1,208,700 | 3202億1418万 | - | 16.97 | 1.94 |
| 11/05 | 3,290 | 3,425 | 3,270 | 3,385 | 0% | 1,149,500 | 3361億77万 | - | 17.81 | 2.03 |
| 11/04 | 3,450 | 3,500 | 3,350 | 3,385 | -2.73% | 938,300 | 3361億77万 | - | 17.81 | 2.03 |
| 10/31 | 3,100 | 3,530 | 3,100 | 3,480 | +12.26% | 3,251,500 | 3455億3344万 | - | 18.31 | 2.09 |
| 10/30 | 3,250 | 3,310 | 3,100 | 3,100 | -5.34% | 1,910,900 | 3078億278万 | - | 16.31 | 1.86 |
| 10/29 | 3,380 | 3,385 | 3,270 | 3,275 | -3.96% | 1,093,900 | 3251億7874万 | - | 17.23 | 1.97 |
| 10/28 | 3,400 | 3,420 | 3,265 | 3,410 | -1.16% | 1,757,500 | 3385億8306万 | - | 17.94 | 2.05 |
| 10/27 | 3,610 | 3,615 | 3,430 | 3,450 | -3.9% | 1,999,600 | 3425億5470万 | - | 18.15 | 2.07 |
| 10/24 | 3,600 | 3,620 | 3,490 | 3,590 | +1.41% | 1,491,000 | 3564億5547万 | - | 18.89 | 2.16 |
| 10/23 | 3,450 | 3,555 | 3,250 | 3,540 | +0.57% | 1,897,100 | 3514億9091万 | - | 18.62 | 2.13 |
| 10/22 | 3,495 | 3,570 | 3,455 | 3,520 | +0.28% | 1,849,300 | 3495億509万 | - | 18.52 | 2.11 |
| 10/21 | 3,695 | 3,720 | 3,510 | 3,510 | -3.84% | 3,962,900 | 3485億1218万 | - | 18.47 | 2.11 |
| 10/20 | 3,620 | 3,725 | 3,510 | 3,650 | +6.41% | 5,429,700 | 3624億1295万 | - | 19.2 | 2.19 |
| 10/17 | 3,500 | 3,720 | 3,410 | 3,430 | +1.48% | 15,813,900 | 3405億6888万 | - | 18.04 | 2.06 |
| 10/16 | 3,570 | 3,640 | 3,015 | 3,380 | 0% | 31,187,700 | 3356億432万 | - | 17.78 | 2.03 |
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。
