FUNDINNO（462A）のPBR（株価純資産倍率）の推移
2025/12/05～2026/06/19
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 |
| 06/19 | 250 | 265 | 235 | 245 | -6.49% | 527,500 | 58億3543万 | -44.06% | - | 1.24 |
| 06/18 | 252 | 268 | 238 | 262 | +0.77% | 878,900 | 62億4034万 | -41.91% | - | 1.33 |
| 06/17 | 273 | 276 | 256 | 260 | -9.09% | 503,600 | 61億9270万 | -43.84% | - | 1.32 |
| 06/16 | 290 | 296 | 279 | 286 | -11.18% | 1,039,000 | 68億1197万 | -39.92% | - | 1.45 |
| 06/15 | 321 | 340 | 321 | 322 | -19.7% | 2,092,800 | 76億6942万 | -34.02% | - | 1.63 |
| 06/12 | 408 | 408 | 390 | 401 | -0.25% | 393,900 | 95億5105万 | -19.64% | - | 2.04 |
| 06/11 | 417 | 424 | 400 | 402 | -6.51% | 300,000 | 95億7487万 | -20.87% | - | 2.04 |
| 06/10 | 412 | 431 | 397 | 430 | +5.39% | 269,500 | 102億4178万 | -16.83% | - | 2.18 |
| 06/09 | 427 | 436 | 400 | 408 | -4.45% | 322,600 | 97億1778万 | -22.29% | - | 2.07 |
| 06/08 | 436 | 442 | 416 | 427 | -3.83% | 326,200 | 101億7032万 | -20.48% | - | 2.17 |
| 06/05 | 419 | 462 | 419 | 444 | +5.97% | 656,800 | 105億7523万 | -19.27% | - | 2.25 |
| 06/04 | 400 | 458 | 390 | 419 | +3.46% | 752,200 | 99億7978万 | -25.58% | - | 2.13 |
| 06/03 | 404 | 424 | 403 | 405 | -9.6% | 716,700 | 96億4633万 | -29.69% | - | 2.06 |
| 06/02 | 438 | 453 | 422 | 448 | -0.44% | 209,500 | 106億7050万 | -24.2% | - | 2.27 |
| 06/01 | 487 | 488 | 421 | 450 | -6.25% | 409,100 | 107億1814万 | -25.62% | - | 2.28 |
| 05/29 | 516 | 522 | 479 | 480 | -7.34% | 158,400 | 114億3268万 | -22.46% | - | 2.44 |
| 05/28 | 516 | 525 | 500 | 518 | +0.39% | 79,400 | 123億3777万 | -18.17% | - | 2.63 |
| 05/27 | 525 | 526 | 511 | 516 | -1.9% | 112,900 | 122億9014万 | -20.12% | - | 2.62 |
| 05/26 | 539 | 542 | 516 | 526 | -2.41% | 125,800 | 125億2832万 | -20.3% | - | 2.67 |
| 05/25 | 566 | 578 | 527 | 539 | -3.06% | 154,200 | 128億3795万 | -20.15% | - | 2.74 |
| 05/22 | 514 | 568 | 511 | 556 | +8.59% | 260,500 | 132億4286万 | -19.3% | - | 2.82 |
| 05/21 | 545 | 549 | 499 | 512 | -6.06% | 277,700 | 121億9486万 | -27.17% | - | 2.6 |
| 05/20 | 565 | 571 | 539 | 545 | -4.05% | 211,600 | 129億8086万 | -24.2% | - | 2.77 |
| 05/19 | 575 | 594 | 566 | 568 | -1.22% | 64,900 | 135億2868万 | -22.83% | - | 2.88 |
| 05/18 | 594 | 597 | 573 | 575 | -0.69% | 148,500 | 136億9540万 | -23.64% | - | 2.92 |
| 05/15 | 551 | 594 | 551 | 579 | +4.51% | 275,000 | 137億9068万 | -24.51% | - | 2.94 |
| 05/14 | 578 | 580 | 548 | 554 | -4.65% | 249,400 | 131億9522万 | -29.16% | - | 2.81 |
| 05/13 | 578 | 600 | 563 | 581 | -1.19% | 261,000 | 138億3831万 | -27.01% | - | 2.95 |
| 05/12 | 607 | 607 | 569 | 588 | -2.16% | 430,400 | 140億504万 | -27.32% | - | 2.99 |
| 05/11 | 620 | 638 | 590 | 601 | -3.69% | 328,400 | 143億1467万 | -26.97% | - | 3.05 |
| 05/08 | 640 | 650 | 613 | 624 | -2.5% | 214,400 | 148億6249万 | -25.18% | - | 3.17 |
| 05/07 | 635 | 651 | 611 | 640 | +2.4% | 245,600 | 152億4358万 | -24.35% | - | 3.25 |
| 05/01 | 696 | 696 | 605 | 625 | -9.81% | 471,200 | 148億8631万 | -27.16% | - | 3.17 |
| 04/30 | 758 | 763 | 689 | 693 | -9.06% | 288,100 | 165億594万 | -20.25% | - | 3.51 |
| 04/28 | 760 | 785 | 740 | 762 | 0% | 136,400 | 181億4939万 | -13.21% | - | 3.86 |
| 04/27 | 756 | 768 | 737 | 762 | +0.93% | 133,400 | 181億4939万 | -13.7% | - | 3.86 |
| 04/24 | 770 | 773 | 752 | 755 | -1.82% | 151,800 | 179億8266万 | -15.07% | - | 3.82 |
| 04/23 | 810 | 812 | 763 | 769 | -4.94% | 277,400 | 183億1611万 | -14.17% | - | 3.89 |
| 04/22 | 805 | 820 | 796 | 809 | +0.5% | 219,900 | 192億6884万 | -10.51% | - | 4.1 |
| 04/21 | 820 | 824 | 796 | 805 | -1.59% | 253,600 | 191億7357万 | -11.25% | - | 4.08 |
| 04/20 | 860 | 873 | 814 | 818 | -4.44% | 272,000 | 194億8320万 | -10.01% | - | 4.14 |
| 04/17 | 868 | 873 | 832 | 856 | -1.15% | 232,300 | 203億8829万 | -6.45% | - | 4.33 |
| 04/16 | 880 | 907 | 865 | 866 | -1.7% | 316,500 | 206億2647万 | -5.77% | - | 4.38 |
| 04/15 | 898 | 903 | 862 | 881 | -1.89% | 268,700 | 209億8374万 | -4.65% | - | 4.46 |
| 04/14 | 925 | 932 | 895 | 898 | -1.32% | 161,100 | 213億8865万 | -3.13% | - | 4.55 |
| 04/13 | 914 | 928 | 906 | 910 | -0.66% | 56,000 | 216億7447万 | -2.05% | - | 4.61 |
| 04/10 | 962 | 965 | 912 | 916 | -4.98% | 144,500 | 218億1738万 | -1.61% | - | 4.64 |
| 04/09 | 977 | 990 | 949 | 964 | -1.93% | 96,900 | 229億6064万 | +3.66% | - | 4.88 |
| 04/08 | 958 | 995 | 935 | 983 | +5.7% | 185,700 | 234億1319万 | +5.93% | - | 4.98 |
| 04/07 | 963 | 989 | 919 | 930 | -3.53% | 137,100 | 221億5083万 | +0.54% | - | 4.71 |
| 04/06 | 903 | 974 | 903 | 964 | +7.11% | 255,400 | 229億6064万 | +4.22% | - | 4.88 |
| 04/03 | 892 | 922 | 882 | 900 | +0.45% | 107,400 | 214億3629万 | -2.91% | - | 4.56 |
| 04/02 | 937 | 942 | 890 | 896 | -4.68% | 168,000 | 213億4101万 | -3.76% | - | 4.54 |
| 04/01 | 920 | 944 | 895 | 940 | +5.62% | 81,200 | 223億8901万 | +0.43% | - | 4.76 |
| 03/31 | 944 | 955 | 887 | 890 | -2.94% | 137,200 | 211億9810万 | -5.12% | - | 4.51 |
| 03/30 | 908 | 937 | 902 | 917 | -2.24% | 89,800 | 218億4119万 | -3.17% | - | 4.64 |
| 03/27 | 910 | 940 | 900 | 938 | +3.08% | 77,800 | 223億4137万 | -1.88% | - | 4.75 |
| 03/26 | 912 | 924 | 901 | 910 | -0.11% | 89,500 | 216億7447万 | -5.5% | - | 4.61 |
| 03/25 | 921 | 948 | 890 | 911 | +2.24% | 131,000 | 216億9829万 | -5.89% | - | 4.61 |
| 03/24 | 915 | 935 | 880 | 891 | -1% | 127,000 | 212億2192万 | -8.14% | - | 4.51 |
| 03/23 | 936 | 940 | 889 | 900 | -4.76% | 108,500 | 214億2909万 | -7.31% | - | 4.56 |
| 03/19 | 949 | 996 | 935 | 945 | -1.15% | 349,500 | 225億54万 | -2.78% | - | 4.78 |
| 03/18 | 910 | 967 | 910 | 956 | +8.64% | 316,000 | 227億6245万 | -1.54% | - | 4.84 |
| 03/17 | 865 | 920 | 865 | 880 | +0.34% | 399,000 | 209億5288万 | -9.28% | - | 4.45 |
| 03/16 | 794 | 877 | 794 | 877 | -7.1% | 1,045,200 | 208億8145万 | -9.96% | - | 4.44 |
| 03/13 | 961 | 977 | 927 | 944 | -2.18% | 337,400 | 224億7673万 | -3.48% | - | 4.78 |
| 03/12 | 989 | 989 | 960 | 965 | -2.72% | 159,800 | 229億7674万 | -1.63% | - | 4.88 |
| 03/11 | 978 | 1,015 | 973 | 992 | +2.48% | 236,600 | 236億1962万 | +1.33% | - | 5.02 |
| 03/10 | 955 | 975 | 927 | 968 | +2.98% | 200,100 | 230億4817万 | -0.72% | - | 4.9 |
| 03/09 | 902 | 940 | 899 | 940 | -1.78% | 210,900 | 223億8149万 | -3.09% | - | 4.76 |
| 03/06 | 889 | 968 | 874 | 957 | +5.86% | 266,600 | 227億8626万 | -1.03% | - | 4.84 |
| 03/05 | 910 | 932 | 885 | 904 | +1.01% | 266,000 | 215億2433万 | -6.13% | - | 4.58 |
| 03/04 | 880 | 910 | 853 | 895 | -1.65% | 421,200 | 213億1004万 | -6.87% | - | 4.53 |
| 03/03 | 932 | 952 | 906 | 910 | -3.29% | 413,900 | 216億6719万 | -5.41% | - | 4.61 |
| 03/02 | 980 | 989 | 934 | 941 | -7.56% | 327,400 | 224億530万 | -2.39% | - | 4.76 |
| 02/27 | 1,005 | 1,028 | 986 | 1,018 | +1.6% | 153,900 | 242億3868万 | +5.49% | - | 5.15 |
| 02/26 | 1,006 | 1,013 | 975 | 1,002 | -1.28% | 242,400 | 238億5772万 | +4.16% | - | 5.07 |
| 02/25 | 1,028 | 1,068 | 999 | 1,015 | +2.11% | 219,200 | 241億6725万 | +5.51% | - | 5.14 |
| 02/24 | 1,099 | 1,099 | 985 | 994 | -10.69% | 330,300 | 236億6724万 | +3.54% | - | 5.03 |
| 02/20 | 1,143 | 1,175 | 1,090 | 1,113 | -2.79% | 371,300 | 265億64万 | +16.06% | - | 5.63 |
| 02/19 | 1,099 | 1,165 | 1,099 | 1,145 | +4.09% | 286,400 | 272億6256万 | +19.9% | - | 5.8 |
| 02/18 | 1,037 | 1,159 | 1,028 | 1,100 | +6.59% | 784,300 | 261億9111万 | +15.91% | - | 5.57 |
| 02/17 | 980 | 1,034 | 980 | 1,032 | +6.83% | 350,300 | 245億7202万 | +8.98% | - | 5.22 |
| 02/16 | 933 | 981 | 923 | 966 | +5.23% | 236,700 | 230億55万 | +1.9% | - | 4.89 |
| 02/13 | 913 | 931 | 898 | 918 | -0.86% | 246,200 | 218億5767万 | -3.77% | - | 4.65 |
| 02/12 | 901 | 927 | 892 | 926 | +2.21% | 179,400 | 220億4815万 | -3.44% | - | 4.69 |
| 02/10 | 936 | 936 | 891 | 906 | -3% | 354,500 | 215億7195万 | -6.11% | - | 4.59 |
| 02/09 | 979 | 979 | 908 | 934 | -4.5% | 424,300 | 222億3863万 | -4.21% | - | 4.73 |
| 02/06 | 995 | 1,035 | 945 | 978 | -1.21% | 315,600 | 232億8627万 | -0.81% | - | 4.95 |
| 02/05 | 999 | 1,048 | 955 | 990 | -1.49% | 496,600 | 235億7199万 | -0.9% | - | 5.01 |
| 02/04 | 900 | 1,010 | 900 | 1,005 | +9.84% | 520,500 | 239億2915万 | -0.79% | - | 5.09 |
| 02/03 | 900 | 952 | 892 | 915 | +1.89% | 375,700 | 217億8624万 | -10.82% | - | 4.63 |
| 02/02 | 863 | 930 | 850 | 898 | +4.66% | 459,800 | 213億8147万 | -12.98% | - | 4.55 |
| 01/30 | 846 | 869 | 834 | 858 | +0.35% | 303,300 | 204億2906万 | -17.5% | - | 4.06 |
| 01/29 | 860 | 872 | 825 | 855 | -0.81% | 423,300 | 203億5763万 | -18.42% | - | 4.04 |
| 01/28 | 874 | 918 | 857 | 862 | +0.35% | 517,000 | 205億2430万 | -18.53% | - | 4.08 |
| 01/27 | 907 | 920 | 855 | 859 | -4.34% | 566,100 | 204億5287万 | -19.79% | - | 4.06 |
| 01/26 | 953 | 953 | 896 | 898 | -8.65% | 725,200 | 213億8147万 | -17.31% | - | 4.25 |
| 01/23 | 977 | 1,023 | 954 | 983 | +2.18% | 571,100 | 234億532万 | -10.15% | - | 4.65 |
| 01/22 | 933 | 1,004 | 910 | 962 | +3.66% | 664,000 | 229億531万 | -12.31% | - | 4.55 |
| 01/21 | 972 | 973 | 917 | 928 | -8.75% | 818,900 | 217億8173万 | -15.25% | - | 4.33 |
| 01/20 | 1,052 | 1,059 | 988 | 1,017 | +5.72% | 899,300 | 238億7071万 | -6.53% | - | 4.74 |
| 01/19 | 965 | 965 | 940 | 962 | -0.31% | 223,300 | 225億7977万 | -10.93% | - | 4.48 |
| 01/16 | 1,013 | 1,038 | 955 | 965 | -4.36% | 463,200 | 226億5019万 | -9.9% | - | 4.5 |
| 01/15 | 994 | 1,018 | 994 | 1,009 | -0.1% | 305,800 | 236億8294万 | -5.26% | - | 4.7 |
| 01/14 | 1,011 | 1,034 | 965 | 1,010 | -2.32% | 654,400 | 237億641万 | -4.81% | - | 4.71 |
| 01/13 | 1,078 | 1,080 | 1,017 | 1,034 | -2.45% | 414,000 | 242億6973万 | - | - | 4.82 |
| 01/09 | 1,146 | 1,167 | 1,025 | 1,060 | -5.02% | 620,300 | 248億8000万 | - | - | 4.94 |
| 01/08 | 1,048 | 1,159 | 1,048 | 1,116 | +6.49% | 826,500 | 257億7614万 | - | - | 5.12 |
| 01/07 | 1,036 | 1,078 | 1,015 | 1,048 | -2.33% | 706,300 | 242億555万 | - | - | 4.81 |
| 01/06 | 1,180 | 1,190 | 1,046 | 1,073 | -7.34% | 991,100 | 247億8297万 | - | - | 4.92 |
| 01/05 | 1,213 | 1,213 | 1,103 | 1,158 | -4.53% | 822,800 | 267億4621万 | - | - | 5.31 |
| 2025 |
| 12/30 | 1,239 | 1,246 | 1,126 | 1,213 | -6.04% | 1,620,800 | 280億1654万 | - | - | 5.56 |
| 12/29 | 1,395 | 1,451 | 1,265 | 1,291 | -3.3% | 2,471,300 | 298億1809万 | - | - | 5.92 |
| 12/26 | 1,325 | 1,416 | 1,271 | 1,335 | +0.15% | 5,755,300 | 308億3436万 | - | - | 6.12 |
| 12/25 | 1,101 | 1,373 | 1,101 | 1,333 | +24.23% | 5,951,300 | 307億8816万 | - | - | 6.11 |
| 12/24 | 1,130 | 1,220 | 1,063 | 1,073 | -2.45% | 1,300,600 | 247億8297万 | - | - | 4.92 |
| 12/23 | 1,050 | 1,102 | 1,022 | 1,100 | +5.06% | 449,300 | 254億659万 | - | - | 5.05 |
| 12/22 | 1,130 | 1,139 | 1,010 | 1,047 | -6.43% | 909,200 | 241億8245万 | - | - | 4.8 |
| 12/19 | 1,151 | 1,169 | 1,072 | 1,119 | -4.85% | 926,400 | 258億4543万 | - | - | 5.13 |
| 12/18 | 1,212 | 1,234 | 1,040 | 1,176 | -5.16% | 2,571,700 | 271億6195万 | - | - | 5.39 |
| 12/17 | 1,087 | 1,240 | 1,087 | 1,240 | +14.18% | 3,706,000 | 286億4015万 | - | - | 5.69 |
| 12/16 | 1,100 | 1,240 | 1,024 | 1,086 | +1.97% | 6,226,500 | 250億8323万 | - | - | 4.98 |
| 12/15 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 305,400 | 245億9819万 | - | - | 4.88 |
| 12/12 | 766 | 915 | 766 | 915 | +19.61% | 934,900 | 211億3366万 | - | - | 4.2 |
| 12/11 | 785 | 790 | 740 | 765 | -4.38% | 264,100 | 176億6912万 | - | - | 3.51 |
| 12/10 | 736 | 809 | 730 | 800 | +8.99% | 451,300 | 184億7752万 | - | - | 3.67 |
| 12/09 | 795 | 801 | 705 | 734 | -11.78% | 805,000 | 169億5312万 | - | - | 3.37 |
| 12/08 | 870 | 914 | 806 | 832 | -7.56% | 1,317,700 | 192億1662万 | - | - | 3.82 |
| 12/05 | 883 | 939 | 815 | 900 | 0% | 5,893,900 | 207億8721万 | - | - | 4.13 |
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。
