PBR
2025/12/01～2026/03/06
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 |
|---|
| 2026 |
| 03/06 | 2,066 | 2,104 | 2,005 | 2,079 | -1.28% | 1,146,100 | 1006億592万 | +2.01% |
| 03/05 | 2,101 | 2,155 | 2,033 | 2,106 | +4.78% | 2,114,200 | 1019億1249万 | +3.9% |
| 03/04 | 2,130 | 2,246 | 1,980 | 2,010 | -6.29% | 3,072,400 | 972億6691万 | -0.2% |
| 03/03 | 2,362 | 2,372 | 2,139 | 2,145 | -7.3% | 1,809,900 | 1037億9976万 | +7.2% |
| 03/02 | 2,201 | 2,345 | 2,181 | 2,314 | +4.75% | 2,334,200 | 1119億7793万 | +16.63% |
| 02/27 | 2,210 | 2,280 | 2,163 | 2,209 | +4.69% | 2,333,900 | 1068億9682万 | +12.76% |
| 02/26 | 2,010 | 2,127 | 1,997 | 2,110 | +4.98% | 1,664,600 | 1021億606万 | +8.71% |
| 02/25 | 2,100 | 2,130 | 1,997 | 2,010 | -2.76% | 1,434,600 | 972億6691万 | +4.25% |
| 02/24 | 2,124 | 2,219 | 2,056 | 2,067 | -1.48% | 3,479,200 | 1000億2523万 | +7.49% |
| 02/20 | 2,061 | 2,117 | 2,037 | 2,098 | +0.87% | 1,179,400 | 1013億9382万 | +9.79% |
| 02/19 | 2,060 | 2,080 | 2,021 | 2,080 | +0.24% | 782,100 | 1005億2390万 | +9.76% |
| 02/18 | 2,040 | 2,099 | 2,021 | 2,075 | +1.87% | 1,127,900 | 1002億8226万 | +10.43% |
| 02/17 | 2,023 | 2,063 | 1,992 | 2,037 | +1.19% | 1,365,400 | 984億4576万 | +9.28% |
| 02/16 | 1,964 | 2,037 | 1,953 | 2,013 | +3.28% | 1,187,300 | 972億8587万 | +8.87% |
| 02/13 | 2,000 | 2,035 | 1,945 | 1,949 | -2.74% | 1,337,200 | 941億9283万 | +6.15% |
| 02/12 | 2,127 | 2,127 | 1,975 | 2,004 | -5.25% | 1,855,600 | 968億5091万 | +9.81% |
| 02/10 | 2,055 | 2,123 | 2,050 | 2,115 | +3.27% | 1,804,800 | 1022億1541万 | +16.66% |
| 02/09 | 2,095 | 2,095 | 1,994 | 2,048 | +1.39% | 2,298,100 | 989億7738万 | +14.09% |
| 02/06 | 1,950 | 2,056 | 1,920 | 2,020 | +2.9% | 1,850,000 | 976億2417万 | +13.61% |
| 02/05 | 1,998 | 2,034 | 1,943 | 1,963 | -2.58% | 1,926,100 | 948億6943万 | +11.34% |
| 02/04 | 1,943 | 2,030 | 1,914 | 2,015 | +3.6% | 2,467,200 | 973億8253万 | +15.21% |
| 02/03 | 1,915 | 1,992 | 1,876 | 1,945 | +3.96% | 2,550,200 | 939億9951万 | +12.23% |
| 02/02 | 1,840 | 1,949 | 1,830 | 1,871 | +2.52% | 2,108,400 | 904億2318万 | +8.59% |
| 01/30 | 1,812 | 1,838 | 1,787 | 1,825 | -1.14% | 906,800 | 882億6万 | +6.48% |
| 01/29 | 1,791 | 1,864 | 1,758 | 1,846 | +2.56% | 1,401,300 | 892億1496万 | +8.14% |
| 01/28 | 1,788 | 1,818 | 1,763 | 1,800 | +1.24% | 1,197,300 | 869億9184万 | +6.01% |
| 01/27 | 1,741 | 1,789 | 1,715 | 1,778 | +5.14% | 1,508,900 | 859億2860万 | +5.33% |
| 01/26 | 1,693 | 1,728 | 1,667 | 1,691 | -1.74% | 932,300 | 817億2400万 | +0.54% |
| 01/23 | 1,683 | 1,736 | 1,680 | 1,721 | +2.14% | 924,700 | 831億7386万 | +2.38% |
| 01/22 | 1,755 | 1,755 | 1,685 | 1,685 | -4.26% | 1,158,200 | 814億3402万 | +0.18% |
| 01/21 | 1,706 | 1,780 | 1,705 | 1,760 | -1.46% | 1,121,500 | 848億5840万 | +4.33% |
| 01/20 | 1,863 | 1,870 | 1,781 | 1,786 | -5% | 1,473,500 | 861億1199万 | +5.74% |
| 01/19 | 1,780 | 1,907 | 1,734 | 1,880 | +6.52% | 2,801,100 | 906億4420万 | +11.24% |
| 01/16 | 1,740 | 1,787 | 1,727 | 1,765 | +3.52% | 1,829,000 | 850億9947万 | +4.5% |
| 01/15 | 1,730 | 1,739 | 1,692 | 1,705 | +2.03% | 1,204,600 | 822億657万 | +1.01% |
| 01/14 | 1,716 | 1,725 | 1,651 | 1,671 | -2.62% | 1,008,000 | 805億6726万 | -1.3% |
| 01/13 | 1,717 | 1,754 | 1,676 | 1,716 | +4% | 1,448,100 | 827億3694万 | +1.48% |
| 01/09 | 1,719 | 1,732 | 1,642 | 1,650 | -2.48% | 946,200 | 795億5475万 | -2.19% |
| 01/08 | 1,685 | 1,705 | 1,656 | 1,692 | +1.08% | 650,900 | 815億7978万 | +0.53% |
| 01/07 | 1,685 | 1,705 | 1,665 | 1,674 | -1.36% | 508,100 | 807億1191万 | -0.65% |
| 01/06 | 1,685 | 1,727 | 1,666 | 1,697 | +1.62% | 956,300 | 818億2085万 | - |
| 01/05 | 1,659 | 1,682 | 1,645 | 1,670 | +3.34% | 779,400 | 805億1905万 | - |
| 2025 |
| 12/30 | 1,655 | 1,659 | 1,606 | 1,616 | -1.58% | 600,800 | 779億1544万 | - |
| 12/29 | 1,622 | 1,675 | 1,597 | 1,642 | +1.67% | 762,500 | 791億6903万 | - |
| 12/26 | 1,601 | 1,634 | 1,591 | 1,615 | +0.19% | 1,210,100 | 778億6722万 | - |
| 12/25 | 1,696 | 1,720 | 1,608 | 1,612 | -4.95% | 1,782,400 | 777億2258万 | - |
| 12/24 | 1,672 | 1,734 | 1,661 | 1,696 | +1.86% | 1,275,200 | 817億7264万 | - |
| 12/23 | 1,633 | 1,673 | 1,616 | 1,665 | +1.15% | 754,200 | 802億7797万 | - |
| 12/22 | 1,668 | 1,690 | 1,630 | 1,646 | +1.11% | 1,143,900 | 793億6189万 | - |
| 12/19 | 1,563 | 1,643 | 1,532 | 1,628 | +5.92% | 1,306,000 | 784億9402万 | - |
| 12/18 | 1,600 | 1,620 | 1,535 | 1,537 | -6.39% | 1,263,700 | 741億645万 | - |
| 12/17 | 1,640 | 1,662 | 1,597 | 1,642 | -0.18% | 727,500 | 791億6903万 | - |
| 12/16 | 1,718 | 1,730 | 1,635 | 1,645 | -5.89% | 1,201,400 | 793億1367万 | - |
| 12/15 | 1,776 | 1,796 | 1,725 | 1,748 | -4.06% | 910,900 | 842億7982万 | - |
| 12/12 | 1,810 | 1,849 | 1,785 | 1,822 | +0.61% | 942,600 | 878億4773万 | - |
| 12/11 | 1,815 | 1,826 | 1,753 | 1,811 | -0.06% | 948,400 | 873億1736万 | - |
| 12/10 | 1,878 | 1,886 | 1,790 | 1,812 | -1.89% | 1,108,100 | 873億6558万 | - |
| 12/09 | 1,800 | 1,896 | 1,785 | 1,847 | +5.42% | 2,362,900 | 890億5310万 | - |
| 12/08 | 1,818 | 1,818 | 1,738 | 1,752 | -3.63% | 1,287,100 | 844億7268万 | - |
| 12/05 | 1,668 | 1,839 | 1,627 | 1,818 | +11.67% | 2,588,600 | 876億5487万 | - |
| 12/04 | 1,604 | 1,643 | 1,561 | 1,628 | +0.49% | 1,010,300 | 784億9402万 | - |
| 12/03 | 1,660 | 1,669 | 1,560 | 1,620 | +4.45% | 1,393,000 | 781億830万 | - |
| 12/02 | 1,682 | 1,694 | 1,551 | 1,551 | -10.86% | 1,039,900 | 737億6711万 | - |
| 12/01 | 1,798 | 1,836 | 1,711 | 1,740 | 0% | 620,800 | 827億5614万 | - |
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。
