PBR
2025/11/26～2026/03/06
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 | 1,248 | 1,250 | 1,220 | 1,250 | -0.16% | 98,870 | - | +3.05% |
| 03/05 | 1,266 | 1,268 | 1,240 | 1,252 | +1.79% | 124,081 | - | +3.22% |
| 03/04 | 1,258 | 1,278 | 1,218 | 1,230 | -2.61% | 322,179 | - | +1.49% |
| 03/03 | 1,285 | 1,285 | 1,262 | 1,263 | -1.1% | 440,445 | - | +4.21% |
| 03/02 | 1,240 | 1,277 | 1,232 | 1,277 | +5.36% | 494,266 | - | +5.36% |
| 02/27 | 1,213 | 1,218 | 1,205 | 1,212 | -0.08% | 119,685 | - | +0.08% |
| 02/26 | 1,217 | 1,220 | 1,205 | 1,213 | -0.57% | 122,329 | - | -0.08% |
| 02/25 | 1,215 | 1,222 | 1,200 | 1,220 | +1.58% | 132,376 | - | +0.08% |
| 02/24 | 1,230 | 1,230 | 1,181 | 1,201 | -3.07% | 241,826 | - | -1.8% |
| 02/20 | 1,228 | 1,247 | 1,216 | 1,239 | +1.98% | 312,340 | - | +0.98% |
| 02/19 | 1,200 | 1,215 | 1,187 | 1,215 | +4.11% | 168,461 | - | -1.14% |
| 02/18 | 1,165 | 1,167 | 1,157 | 1,167 | +0.95% | 73,360 | - | -5.28% |
| 02/17 | 1,157 | 1,161 | 1,148 | 1,156 | +0.87% | 90,362 | - | -6.62% |
| 02/16 | 1,157 | 1,157 | 1,145 | 1,146 | +1.33% | 75,477 | - | -7.73% |
| 02/13 | 1,130 | 1,137 | 1,125 | 1,131 | -2.08% | 213,391 | - | -9.16% |
| 02/12 | 1,155 | 1,165 | 1,140 | 1,155 | -3.91% | 436,471 | - | -7.38% |
| 02/10 | 1,210 | 1,211 | 1,193 | 1,202 | +0.42% | 145,201 | - | -3.69% |
| 02/09 | 1,240 | 1,240 | 1,197 | 1,197 | -0.42% | 245,290 | - | -3.78% |
| 02/06 | 1,195 | 1,202 | 1,150 | 1,202 | -0.91% | 317,024 | - | -2.99% |
| 02/05 | 1,233 | 1,234 | 1,204 | 1,213 | -5.16% | 329,405 | - | -1.7% |
| 02/04 | 1,275 | 1,282 | 1,253 | 1,279 | +2.32% | 180,990 | - | +4.07% |
| 02/03 | 1,230 | 1,272 | 1,220 | 1,250 | +5.22% | 488,701 | - | +2.38% |
| 02/02 | 1,220 | 1,221 | 1,187 | 1,188 | -2.86% | 415,970 | - | -2.22% |
| 01/30 | 1,238 | 1,248 | 1,208 | 1,223 | -1.61% | 250,258 | - | +0.99% |
| 01/29 | 1,242 | 1,258 | 1,238 | 1,243 | -0.4% | 195,082 | - | +3.15% |
| 01/28 | 1,230 | 1,268 | 1,229 | 1,248 | +1.46% | 226,177 | - | +4.35% |
| 01/27 | 1,225 | 1,230 | 1,209 | 1,230 | -0.08% | 246,221 | - | +3.54% |
| 01/26 | 1,250 | 1,253 | 1,222 | 1,231 | -1.83% | 375,051 | - | +4.32% |
| 01/23 | 1,270 | 1,270 | 1,250 | 1,254 | -1.42% | 450,109 | - | +7% |
| 01/22 | 1,294 | 1,309 | 1,270 | 1,272 | -0.78% | 409,519 | - | +9.28% |
| 01/21 | 1,304 | 1,330 | 1,269 | 1,282 | -3.61% | 632,685 | - | +10.9% |
| 01/20 | 1,335 | 1,338 | 1,322 | 1,330 | +0.23% | 427,917 | - | +16.06% |
| 01/19 | 1,315 | 1,341 | 1,311 | 1,327 | +2.47% | 607,211 | - | +16.92% |
| 01/16 | 1,295 | 1,295 | 1,285 | 1,295 | +0.86% | 277,545 | - | +15.21% |
| 01/15 | 1,281 | 1,291 | 1,275 | 1,284 | -0.62% | 446,276 | - | +15.36% |
| 01/14 | 1,330 | 1,332 | 1,263 | 1,292 | -1.6% | 1,158,111 | - | +17.14% |
| 01/13 | 1,287 | 1,320 | 1,287 | 1,313 | +4.46% | 1,413,329 | - | +20.35% |
| 01/09 | 1,245 | 1,258 | 1,220 | 1,257 | +1.95% | 1,092,562 | - | +16.5% |
| 01/08 | 1,200 | 1,237 | 1,200 | 1,233 | +4.49% | 528,176 | - | +15.45% |
| 01/07 | 1,186 | 1,189 | 1,165 | 1,180 | +1.29% | 335,094 | - | +11.43% |
| 01/06 | 1,152 | 1,181 | 1,142 | 1,165 | +5.24% | 389,700 | - | +10.64% |
| 01/05 | 1,098 | 1,109 | 1,085 | 1,107 | +3.46% | 583,816 | - | +4.63% |
| 2025 |
| 12/30 | 1,073 | 1,073 | 1,066 | 1,070 | -0.74% | 97,080 | - | +1.42% |
| 12/29 | 1,086 | 1,086 | 1,077 | 1,078 | -0.65% | 198,865 | - | - |
| 12/26 | 1,097 | 1,098 | 1,085 | 1,085 | -1% | 214,178 | - | - |
| 12/25 | 1,091 | 1,109 | 1,086 | 1,096 | +0.92% | 104,886 | - | - |
| 12/24 | 1,089 | 1,091 | 1,076 | 1,086 | -0.09% | 170,599 | - | - |
| 12/23 | 1,086 | 1,087 | 1,076 | 1,087 | +1.59% | 158,666 | - | - |
| 12/22 | 1,073 | 1,073 | 1,062 | 1,070 | +2.88% | 159,398 | - | - |
| 12/19 | 1,037 | 1,040 | 1,029 | 1,040 | +1.46% | 58,105 | - | - |
| 12/18 | 1,028 | 1,028 | 1,015 | 1,025 | -1.54% | 127,917 | - | - |
| 12/17 | 1,031 | 1,048 | 1,026 | 1,041 | +0.29% | 101,934 | - | - |
| 12/16 | 1,052 | 1,052 | 1,031 | 1,038 | -1.61% | 206,723 | - | - |
| 12/15 | 1,064 | 1,064 | 1,051 | 1,055 | -0.57% | 281,958 | - | - |
| 12/12 | 1,054 | 1,062 | 1,051 | 1,061 | +1.43% | 204,509 | - | - |
| 12/11 | 1,056 | 1,056 | 1,034 | 1,046 | -0.19% | 161,585 | - | - |
| 12/10 | 1,053 | 1,054 | 1,046 | 1,048 | +0.67% | 110,189 | - | - |
| 12/09 | 1,035 | 1,041 | 1,033 | 1,041 | +1.36% | 102,090 | - | - |
| 12/08 | 1,032 | 1,032 | 1,012 | 1,027 | +0.2% | 140,116 | - | - |
| 12/05 | 1,016 | 1,025 | 1,016 | 1,025 | +1.49% | 85,680 | - | - |
| 12/04 | 1,016 | 1,016 | 1,007 | 1,010 | +0.5% | 96,879 | - | - |
| 12/03 | 1,000 | 1,005 | 991 | 1,005 | +1.72% | 91,825 | - | - |
| 12/02 | 992 | 992 | 983 | 988 | -1.89% | 204,513 | - | - |
| 12/01 | 1,025 | 1,025 | 1,004 | 1,007 | -1.85% | 328,601 | - | - |
| 11/28 | 1,024 | 1,028 | 1,016 | 1,026 | -20.22% | 583,351 | - | - |
| 11/27 | 1,060 | 1,329 | 1,035 | 1,286 | +24.85% | 545,847 | - | - |
| 11/26 | 1,017 | 1,049 | 1,010 | 1,030 | 0% | 203,568 | - | - |
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。
