PBR
- 2021年12月30日
- 9.14倍
- 2022年12月30日
- 3.81倍
- 2023年12月29日
- 4.34倍
- 2024年12月30日
- 5.11倍
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 857 | 864 | 825 | 849 | +0.47% | 195,400 | 471億3882万 | +3.16% | - | 5.56 |
| 05/27 | 854 | 858 | 842 | 845 | -0.24% | 135,400 | 469億1673万 | +3.05% | - | 5.54 |
| 05/26 | 857 | 865 | 833 | 847 | -1.17% | 339,500 | 470億2778万 | +3.67% | - | 5.55 |
| 05/23 | 835 | 866 | 832 | 857 | +4.51% | 490,700 | 475億8300万 | +5.41% | - | 5.62 |
| 05/22 | 800 | 847 | 800 | 820 | -1.2% | 325,800 | 455億2866万 | +1.23% | - | 5.37 |
| 05/21 | 774 | 841 | 766 | 830 | +9.35% | 797,300 | 460億8306万 | +2.85% | - | 5.44 |
| 05/20 | 762 | 763 | 748 | 759 | +1.47% | 279,800 | 421億4101万 | -5.6% | - | 4.97 |
| 05/19 | 783 | 791 | 736 | 748 | -5.67% | 776,200 | 415億3028万 | -6.85% | - | 4.9 |
| 05/16 | 881 | 884 | 788 | 793 | -8.43% | 542,400 | 440億2875万 | -0.75% | - | 5.2 |
| 05/15 | 855 | 878 | 855 | 866 | +0.46% | 235,400 | 480億8184万 | +9.21% | - | 5.68 |
| 05/14 | 857 | 868 | 843 | 862 | +0.58% | 167,400 | 478億5976万 | +9.95% | - | 5.65 |
| 05/13 | 839 | 869 | 830 | 857 | +2.88% | 264,100 | 475億8215万 | +10.15% | - | 5.62 |
| 05/12 | 830 | 844 | 820 | 833 | +1.34% | 176,100 | 462億4963万 | +7.62% | - | 5.46 |
| 05/09 | 808 | 829 | 801 | 822 | +1.86% | 154,300 | 456億3889万 | +6.48% | - | 5.39 |
| 05/08 | 810 | 823 | 806 | 807 | -1.94% | 114,300 | 448億606万 | +4.67% | - | 5.29 |
| 05/07 | 820 | 838 | 800 | 823 | +2.62% | 200,500 | 456億9441万 | +6.74% | - | 5.39 |
| 05/02 | 860 | 864 | 794 | 802 | -7.39% | 430,900 | 445億2845万 | +4.16% | - | 5.26 |
| 05/01 | 840 | 874 | 840 | 866 | +3.71% | 282,300 | 480億8184万 | +12.47% | - | 5.68 |
| 04/30 | 833 | 844 | 831 | 835 | +0.24% | 131,300 | 463億6067万 | +9.01% | - | 5.47 |
| 04/28 | 830 | 839 | 822 | 833 | +1.83% | 187,400 | 462億4963万 | +9.03% | - | 5.46 |
| 04/25 | 809 | 821 | 799 | 818 | +1.11% | 302,200 | 454億1680万 | +7.49% | - | 5.36 |
| 04/24 | 820 | 828 | 778 | 809 | -0.25% | 292,200 | 449億1710万 | +6.73% | - | 5.3 |
| 04/23 | 811 | 821 | 803 | 811 | +0.12% | 287,600 | 450億2815万 | +7.42% | - | 5.31 |
| 04/22 | 785 | 811 | 782 | 810 | +3.18% | 308,800 | 449億7262万 | +7.57% | - | 5.31 |
| 04/21 | 764 | 786 | 762 | 785 | +1.42% | 128,400 | 435億8458万 | +4.53% | - | 5.14 |
| 04/18 | 763 | 782 | 759 | 774 | +1.98% | 170,900 | 429億7384万 | +3.2% | - | 5.07 |
| 04/17 | 769 | 774 | 755 | 759 | +0.26% | 155,500 | 421億4101万 | +1.47% | - | 4.97 |
| 04/16 | 761 | 764 | 748 | 757 | -0.79% | 153,400 | 420億2997万 | +1.2% | - | 4.96 |
| 04/15 | 758 | 766 | 753 | 763 | +0.66% | 151,200 | 423億6310万 | +2.14% | - | 5 |
| 04/14 | 744 | 769 | 743 | 758 | +0.66% | 193,300 | 420億3856万 | +1.61% | - | 4.97 |
| 04/11 | 694 | 761 | 683 | 753 | +4.01% | 275,500 | 417億6126万 | +1.21% | - | 4.93 |
| 04/10 | 707 | 724 | 694 | 724 | +12.6% | 212,400 | 401億5293万 | -2.56% | - | 4.74 |
| 04/09 | 650 | 654 | 629 | 643 | -3.45% | 265,700 | 356億6068万 | -13.69% | - | 4.21 |
| 04/08 | 657 | 688 | 657 | 666 | +4.88% | 189,600 | 369億3626万 | -10.96% | - | 4.36 |
| 04/07 | 639 | 672 | 630 | 635 | -10.56% | 290,800 | 352億1700万 | -15.56% | - | 4.16 |
| 04/04 | 750 | 752 | 695 | 710 | -7.07% | 307,100 | 393億7649万 | -6.21% | - | 4.65 |
| 04/03 | 759 | 774 | 752 | 764 | -2.55% | 157,700 | 423億7132万 | +0.53% | - | 5.01 |
| 04/02 | 794 | 795 | 765 | 784 | -0.51% | 85,200 | 434億8052万 | +3.02% | - | 5.14 |
| 04/01 | 799 | 807 | 781 | 788 | -1.75% | 180,400 | 437億236万 | +3.55% | - | 5.16 |
| 03/31 | 790 | 810 | 787 | 802 | -0.37% | 152,800 | 444億7879万 | +5.25% | - | 5.25 |
| 03/28 | 793 | 814 | 793 | 805 | +2.03% | 179,400 | 446億4517万 | +5.5% | - | 5.27 |
| 03/27 | 780 | 800 | 779 | 789 | +0.77% | 159,200 | 437億5782万 | +3.41% | - | 5.17 |
| 03/26 | 772 | 783 | 756 | 783 | 0% | 157,100 | 434億2506万 | +2.35% | - | 5.13 |
| 03/25 | 748 | 786 | 748 | 783 | +5.81% | 211,200 | 434億2506万 | +2.09% | - | 5.13 |
| 03/24 | 745 | 767 | 738 | 740 | -0.67% | 104,100 | 410億4028万 | -3.65% | - | 4.84 |
| 03/21 | 744 | 760 | 741 | 745 | 0% | 94,800 | 413億1758万 | -2.87% | - | 4.88 |
| 03/19 | 756 | 756 | 745 | 745 | -1.46% | 50,500 | 413億1758万 | -2.74% | - | 4.88 |
| 03/18 | 768 | 769 | 753 | 756 | -0.26% | 65,100 | 419億2764万 | -1.18% | - | 4.95 |
| 03/17 | 764 | 767 | 748 | 758 | -0.52% | 105,200 | 420億3856万 | -0.52% | - | 4.96 |
| 03/14 | 748 | 763 | 745 | 762 | +3.96% | 192,400 | 422億6040万 | +0.4% | - | 4.99 |
| 03/13 | 750 | 750 | 730 | 733 | -2.01% | 106,300 | 406億5207万 | -2.91% | - | 4.8 |
| 03/12 | 731 | 753 | 731 | 748 | +1.22% | 124,100 | 414億8396万 | -0.66% | - | 4.9 |
| 03/11 | 714 | 739 | 703 | 739 | +0.82% | 220,700 | 409億8482万 | -1.34% | - | 4.84 |
| 03/10 | 720 | 735 | 717 | 733 | +1.52% | 84,600 | 406億5207万 | -1.87% | - | 4.8 |
| 03/07 | 710 | 736 | 704 | 722 | -0.82% | 251,400 | 400億4201万 | -3.22% | - | 4.73 |
| 03/06 | 756 | 756 | 724 | 728 | -4.71% | 238,000 | 403億7477万 | -2.28% | - | 4.77 |
| 03/05 | 736 | 764 | 736 | 764 | +5.52% | 223,500 | 423億7132万 | +2.69% | - | 5 |
| 03/04 | 757 | 762 | 721 | 724 | -6.1% | 259,700 | 401億5293万 | -2.29% | - | 4.74 |
| 03/03 | 770 | 780 | 764 | 771 | +2.25% | 138,600 | 427億5954万 | +4.19% | - | 5.05 |
| 02/28 | 756 | 759 | 739 | 754 | -2.2% | 311,900 | 418億1672万 | +2.45% | - | 4.94 |
| 02/27 | 793 | 793 | 771 | 771 | -2.41% | 162,400 | 427億5954万 | +5.04% | - | 5.05 |
| 02/26 | 783 | 790 | 769 | 790 | +0.64% | 217,200 | 438億1328万 | +8.22% | - | 5.17 |
| 02/25 | 800 | 802 | 781 | 785 | -4.85% | 142,800 | 435億3598万 | +8.13% | - | 5.14 |
| 02/21 | 806 | 838 | 806 | 825 | +0.86% | 155,700 | 457億5437万 | +14.27% | - | 5.4 |
| 02/20 | 806 | 844 | 806 | 818 | +0.86% | 237,000 | 453億5797万 | +14.09% | - | 5.35 |
| 02/19 | 821 | 825 | 802 | 811 | -2.64% | 261,800 | 449億6982万 | +14.06% | - | 5.31 |
| 02/18 | 819 | 835 | 807 | 833 | -1.88% | 283,200 | 461億8972万 | +17.82% | - | 5.45 |
| 02/17 | 798 | 854 | 795 | 849 | +8.29% | 576,400 | 470億7692万 | +20.77% | - | 5.56 |
| 02/14 | 790 | 808 | 756 | 784 | +8.14% | 887,900 | 434億7268万 | +12.32% | - | 5.13 |
| 02/13 | 726 | 730 | 718 | 725 | -0.14% | 222,200 | 402億114万 | +4.02% | - | 4.75 |
| 02/12 | 721 | 726 | 714 | 726 | +2.4% | 146,900 | 402億5659万 | +4.16% | - | 4.75 |
| 02/10 | 678 | 710 | 678 | 709 | +3.5% | 118,800 | 393億1394万 | +1.58% | - | 4.64 |
| 02/07 | 678 | 688 | 677 | 685 | +0.29% | 114,600 | 379億8314万 | -2.28% | - | 4.48 |
| 02/06 | 666 | 684 | 666 | 683 | +1.79% | 85,200 | 378億7224万 | -3.12% | - | 4.47 |
| 02/05 | 663 | 675 | 659 | 671 | +0.9% | 95,600 | 372億684万 | -5.09% | - | 4.39 |
| 02/04 | 663 | 669 | 659 | 665 | +1.37% | 348,000 | 368億7415万 | -6.34% | - | 4.35 |
| 02/03 | 680 | 680 | 653 | 656 | -4.93% | 318,500 | 363億7510万 | -8.12% | - | 4.29 |
| 01/31 | 707 | 708 | 689 | 690 | -2.68% | 128,700 | 382億6039万 | -4.03% | - | 4.52 |
| 01/30 | 706 | 717 | 704 | 709 | -0.28% | 91,200 | 393億1394万 | -1.8% | - | 4.64 |
| 01/29 | 705 | 723 | 703 | 711 | +1.57% | 161,100 | 394億2484万 | -1.93% | - | 4.65 |
| 01/28 | 690 | 702 | 683 | 700 | +2.04% | 109,200 | 388億1489万 | -3.98% | - | 4.58 |
| 01/27 | 691 | 695 | 686 | 686 | -0.87% | 100,500 | 380億3859万 | -6.41% | - | 4.49 |
| 01/24 | 676 | 698 | 676 | 692 | +2.22% | 137,200 | 383億7129万 | -6.23% | - | 4.53 |
| 01/23 | 680 | 684 | 666 | 677 | -1.88% | 203,000 | 375億3954万 | -9.01% | - | 4.43 |
| 01/22 | 681 | 692 | 673 | 690 | +0.73% | 202,400 | 382億6039万 | -8% | - | 4.52 |
| 01/21 | 695 | 699 | 671 | 685 | -1.01% | 220,800 | 379億7218万 | -9.39% | - | 4.48 |
| 01/20 | 689 | 697 | 685 | 692 | +0.44% | 175,800 | 383億6022万 | -9.31% | - | 4.53 |
| 01/17 | 672 | 692 | 666 | 689 | +1.32% | 233,400 | 381億9392万 | -10.64% | - | 4.51 |
| 01/16 | 701 | 701 | 680 | 680 | -0.73% | 264,900 | 376億9501万 | -12.37% | - | 4.45 |
| 01/15 | 705 | 712 | 681 | 685 | -3.66% | 445,600 | 379億7218万 | -12.52% | - | 4.48 |
| 01/14 | 722 | 727 | 705 | 711 | -2.74% | 158,400 | 394億1346万 | -9.89% | - | 4.65 |
| 01/10 | 720 | 736 | 717 | 731 | +1.25% | 108,000 | 405億2214万 | -8.05% | - | 4.78 |
| 01/09 | 740 | 740 | 720 | 722 | -2.83% | 175,400 | 400億2323万 | -9.98% | - | 4.72 |
| 01/08 | 742 | 748 | 733 | 743 | -0.27% | 96,600 | 411億8735万 | -8.16% | - | 4.86 |
| 01/07 | 762 | 769 | 735 | 745 | -0.27% | 224,000 | 412億9821万 | -8.48% | - | 4.87 |
| 01/06 | 792 | 792 | 746 | 747 | -5.08% | 229,600 | 414億908万 | -8.9% | - | 4.89 |
| 2024 | ||||||||||
| 12/30 | 770 | 787 | 764 | 787 | +2.21% | 151,100 | 436億2643万 | -4.61% | - | 5.11 |
| 12/27 | 758 | 773 | 751 | 770 | +2.8% | 169,400 | 426億8406万 | -7.12% | - | 5 |
| 12/26 | 748 | 751 | 741 | 749 | -0.13% | 167,800 | 415億1995万 | -10.3% | - | 4.86 |
| 12/25 | 755 | 768 | 744 | 750 | -0.66% | 213,500 | 415億7538万 | -10.71% | - | 4.87 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2021年 12月期 | 4,000 10/4 | 1,848 12/20 | 7,131,800 9/29 | 赤字 | 赤字 | 16.65 | 7.69 | 1965億9080万 | 933億2215万 | 9.14倍 12/30 |
| 2022年 12月期 | 2,248 1/4 | 495 6/17 | 2,717,100 6/28 | 赤字 | 赤字 | 10.78 | 2.37 | 1172億1746万 | 261億8524万 | 3.81倍 12/30 |
| 2023年 12月期 | 1,020 2/16 | 712 4/6 | 1,120,700 4/19 | 赤字 | 赤字 | 5.63 | 3.93 | 550億9498万 | 384億5846万 | 4.34倍 12/29 |
| 2024年 12月期 | 926 11/25 | 566 4/19 4/18 | 517,800 11/22 | 赤字 | 赤字 | 6.01 | 3.68 | 512億6692万 | 313億1329万 | 5.11倍 12/30 |
| 最新 | 849 2025/5/28 | 195,400 | - | 5.56 実績 | 471億3882万 | - | ||||