PBR
2024/10/04～2025/03/05
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 |
| 03/05 | 1,790 | 1,824 | 1,779 | 1,811 | +1.17% | 196,100 | 1726億3900万 | -1.42% | 14.01 | 2.89 |
| 03/04 | 1,803 | 1,807 | 1,786 | 1,790 | +0.06% | 193,400 | 1706億3712万 | -2.51% | 13.84 | 2.85 |
| 03/03 | 1,764 | 1,803 | 1,764 | 1,789 | +1.47% | 141,900 | 1705億4179万 | -2.51% | 13.84 | 2.85 |
| 02/28 | 1,773 | 1,777 | 1,752 | 1,763 | -1.23% | 169,800 | 1680億6326万 | -3.87% | 13.63 | 2.81 |
| 02/27 | 1,793 | 1,793 | 1,774 | 1,785 | +0.11% | 152,800 | 1701億6048万 | -2.57% | 13.8 | 2.85 |
| 02/26 | 1,777 | 1,793 | 1,770 | 1,783 | +0.62% | 136,100 | 1699億6982万 | -2.57% | 13.79 | 2.84 |
| 02/25 | 1,764 | 1,785 | 1,764 | 1,772 | -0.67% | 181,100 | 1689億2121万 | -3.01% | 13.7 | 2.83 |
| 02/21 | 1,776 | 1,795 | 1,770 | 1,784 | -0.11% | 141,100 | 1700億6515万 | -2.25% | 13.8 | 2.85 |
| 02/20 | 1,843 | 1,846 | 1,780 | 1,786 | -4.24% | 233,700 | 1702億5580万 | -1.98% | 13.81 | 2.85 |
| 02/19 | 1,851 | 1,881 | 1,851 | 1,865 | +0.38% | 141,500 | 1777億8672万 | +2.47% | 14.42 | 2.97 |
| 02/18 | 1,857 | 1,867 | 1,826 | 1,858 | +0.43% | 203,400 | 1771億1942万 | +2.31% | 14.37 | 2.96 |
| 02/17 | 1,883 | 1,908 | 1,847 | 1,850 | -1.75% | 116,100 | 1763億5680万 | +2.04% | 14.31 | 2.95 |
| 02/14 | 1,899 | 1,909 | 1,876 | 1,883 | -0.11% | 190,200 | 1795億262万 | +3.98% | 14.56 | 3 |
| 02/13 | 1,897 | 1,897 | 1,872 | 1,885 | +0.32% | 96,700 | 1796億9328万 | +4.26% | 14.58 | 3.01 |
| 02/12 | 1,871 | 1,885 | 1,854 | 1,879 | +0.48% | 145,000 | 1791億2131万 | +4.1% | 14.53 | 3 |
| 02/10 | 1,880 | 1,890 | 1,848 | 1,870 | -1.22% | 234,500 | 1782億6336万 | +3.77% | 14.46 | 2.98 |
| 02/07 | 2,003 | 2,003 | 1,881 | 1,893 | -5.49% | 310,700 | 1804億5590万 | +5.05% | 14.64 | 3.02 |
| 02/06 | 1,987 | 2,018 | 1,964 | 2,003 | +2.51% | 408,300 | 1909億4198万 | +11.28% | 15.49 | 3.19 |
| 02/05 | 1,830 | 1,962 | 1,794 | 1,954 | +5.17% | 737,200 | 1862億7091万 | +8.86% | 15.11 | 3.12 |
| 02/04 | 1,845 | 1,870 | 1,835 | 1,858 | +2.94% | 346,400 | 1771億1942万 | +3.74% | 14.37 | 2.96 |
| 02/03 | 1,800 | 1,816 | 1,785 | 1,805 | -0.88% | 296,300 | 1720億6704万 | +0.78% | 13.96 | 2.88 |
| 01/31 | 1,828 | 1,839 | 1,820 | 1,821 | -0.33% | 153,600 | 1735億9228万 | +1.45% | 14.08 | 2.9 |
| 01/30 | 1,794 | 1,843 | 1,791 | 1,827 | +1.5% | 188,800 | 1741億6425万 | +1.67% | 14.13 | 2.91 |
| 01/29 | 1,806 | 1,820 | 1,797 | 1,800 | -0.33% | 157,900 | 1715億9040万 | 0% | 13.92 | 2.87 |
| 01/28 | 1,774 | 1,813 | 1,758 | 1,806 | +1.23% | 147,200 | 1721億6236万 | +0.17% | 13.97 | 2.88 |
| 01/27 | 1,791 | 1,801 | 1,777 | 1,784 | +0.11% | 212,300 | 1700億6515万 | -1.27% | 13.8 | 2.85 |
| 01/24 | 1,769 | 1,793 | 1,767 | 1,782 | +1.65% | 171,000 | 1698億7449万 | -1.6% | 13.78 | 2.84 |
| 01/23 | 1,724 | 1,758 | 1,719 | 1,753 | +1.68% | 169,600 | 1671億998万 | -3.47% | 13.56 | 2.8 |
| 01/22 | 1,729 | 1,738 | 1,719 | 1,724 | -0.06% | 250,000 | 1643億4547万 | -5.38% | 13.33 | 2.75 |
| 01/21 | 1,727 | 1,727 | 1,708 | 1,725 | +0.52% | 88,600 | 1644億4080万 | -5.69% | 13.34 | 2.75 |
| 01/20 | 1,712 | 1,726 | 1,704 | 1,716 | +0.65% | 107,800 | 1635億8284万 | -6.54% | 13.27 | 2.74 |
| 01/17 | 1,718 | 1,727 | 1,693 | 1,705 | -1.1% | 151,600 | 1625億3424万 | -7.54% | 13.19 | 2.72 |
| 01/16 | 1,742 | 1,745 | 1,716 | 1,724 | -0.75% | 142,100 | 1643億4547万 | -6.91% | 13.33 | 2.75 |
| 01/15 | 1,750 | 1,763 | 1,727 | 1,737 | -0.74% | 88,900 | 1655億8473万 | -6.56% | 13.43 | 2.77 |
| 01/14 | 1,788 | 1,799 | 1,739 | 1,750 | -2.13% | 122,800 | 1668億2400万 | -6.17% | 13.53 | 2.79 |
| 01/10 | 1,795 | 1,802 | 1,782 | 1,788 | -1% | 123,600 | 1704億4646万 | -4.49% | 13.83 | 2.85 |
| 01/09 | 1,806 | 1,809 | 1,785 | 1,806 | 0% | 88,000 | 1721億6236万 | -3.73% | 13.97 | 2.88 |
| 01/08 | 1,800 | 1,813 | 1,792 | 1,806 | -0.06% | 108,400 | 1721億6236万 | -3.89% | 13.97 | 2.88 |
| 01/07 | 1,818 | 1,826 | 1,807 | 1,807 | -0.33% | 95,400 | 1722億5769万 | -4.04% | 13.97 | 2.88 |
| 01/06 | 1,862 | 1,866 | 1,813 | 1,813 | -2.11% | 134,100 | 1728億2966万 | -3.92% | 14.02 | 2.89 |
| 2024 |
| 12/30 | 1,886 | 1,886 | 1,852 | 1,852 | -0.75% | 145,700 | 1765億4745万 | -2.11% | 15.9 | 2.96 |
| 12/27 | 1,855 | 1,875 | 1,853 | 1,866 | -0.05% | 100,200 | 1778億8204万 | -1.53% | 16.02 | 2.98 |
| 12/26 | 1,851 | 1,874 | 1,846 | 1,867 | +0.65% | 178,000 | 1779億7737万 | -1.63% | 16.03 | 2.98 |
| 12/25 | 1,865 | 1,870 | 1,837 | 1,855 | -0.43% | 148,400 | 1768億3344万 | -2.42% | 15.93 | 2.96 |
| 12/24 | 1,871 | 1,874 | 1,854 | 1,863 | -1.32% | 123,300 | 1775億9606万 | -2.15% | 16 | 2.98 |
| 12/23 | 1,881 | 1,900 | 1,881 | 1,888 | +0.37% | 132,600 | 1799億7926万 | -1% | 16.21 | 3.02 |
| 12/20 | 1,887 | 1,894 | 1,874 | 1,881 | -0.53% | 164,600 | 1793億1196万 | -1.62% | 16.15 | 3 |
| 12/19 | 1,872 | 1,898 | 1,872 | 1,891 | -0.05% | 85,000 | 1802億6524万 | -1.46% | 16.24 | 3.02 |
| 12/18 | 1,900 | 1,900 | 1,886 | 1,892 | 0% | 87,900 | 1803億6057万 | -1.77% | 16.25 | 3.02 |
| 12/17 | 1,912 | 1,912 | 1,892 | 1,892 | -0.53% | 88,700 | 1803億6057万 | -2.17% | 16.25 | 3.02 |
| 12/16 | 1,904 | 1,910 | 1,896 | 1,902 | +0.16% | 104,000 | 1813億1385万 | -2.11% | 16.33 | 3.04 |
| 12/13 | 1,880 | 1,926 | 1,880 | 1,899 | -0.11% | 139,600 | 1810億2787万 | -2.67% | 16.31 | 3.03 |
| 12/12 | 1,909 | 1,911 | 1,883 | 1,901 | +0.58% | 103,600 | 1812億1852万 | -2.91% | 16.32 | 3.04 |
| 12/11 | 1,892 | 1,919 | 1,883 | 1,890 | -0.37% | 159,500 | 1801億6992万 | -3.67% | 16.23 | 3.02 |
| 12/10 | 1,949 | 1,949 | 1,876 | 1,897 | -2.07% | 209,100 | 1808億3721万 | -3.36% | 16.29 | 3.03 |
| 12/09 | 1,904 | 1,947 | 1,898 | 1,937 | +2.38% | 162,400 | 1846億5033万 | -1.32% | 16.63 | 3.09 |
| 12/06 | 1,893 | 1,907 | 1,879 | 1,892 | -0.26% | 126,800 | 1803億6057万 | -3.62% | 16.25 | 3.02 |
| 12/05 | 1,940 | 1,948 | 1,890 | 1,897 | -0.21% | 171,900 | 1808億3721万 | -3.51% | 16.29 | 3.03 |
| 12/04 | 1,903 | 1,916 | 1,883 | 1,901 | -0.63% | 127,200 | 1812億1852万 | -3.31% | 16.32 | 3.04 |
| 12/03 | 1,900 | 1,931 | 1,881 | 1,913 | +0.79% | 248,900 | 1823億6246万 | -2.7% | 16.43 | 3.06 |
| 12/02 | 1,895 | 1,909 | 1,871 | 1,898 | +0.69% | 214,700 | 1809億3254万 | -3.46% | 16.3 | 3.03 |
| 11/29 | 1,901 | 1,910 | 1,885 | 1,885 | -0.74% | 173,500 | 1796億9328万 | -3.97% | 16.19 | 3.01 |
| 11/28 | 1,899 | 1,923 | 1,887 | 1,899 | 0% | 232,200 | 1810億2787万 | -3.11% | 16.31 | 3.03 |
| 11/27 | 1,958 | 1,961 | 1,887 | 1,899 | -2.06% | 396,800 | 1810億2787万 | -2.76% | 16.31 | 3.03 |
| 11/26 | 1,921 | 1,958 | 1,903 | 1,939 | +0.83% | 222,400 | 1848億4099万 | -0.41% | 16.65 | 3.1 |
| 11/25 | 1,975 | 1,975 | 1,922 | 1,923 | -1.64% | 291,800 | 1833億1574万 | -0.88% | 16.51 | 3.07 |
| 11/22 | 1,925 | 1,975 | 1,925 | 1,955 | +1.51% | 212,900 | 1863億6624万 | +1.14% | 16.79 | 3.12 |
| 11/21 | 1,933 | 1,963 | 1,925 | 1,926 | -0.36% | 270,500 | 1836億172万 | +0.1% | 16.54 | 3.08 |
| 11/20 | 1,925 | 1,937 | 1,901 | 1,933 | -0.62% | 261,800 | 1842億6902万 | +0.78% | 16.6 | 3.09 |
| 11/19 | 2,001 | 2,007 | 1,943 | 1,945 | -3.33% | 323,500 | 1854億1296万 | +1.78% | 16.7 | 3.11 |
| 11/18 | 2,030 | 2,049 | 2,008 | 2,012 | -2% | 181,100 | 1917億9993万 | +5.67% | 17.28 | 3.21 |
| 11/15 | 2,079 | 2,083 | 2,053 | 2,053 | -0.87% | 141,800 | 1957億838万 | +8.34% | 17.63 | 3.28 |
| 11/14 | 2,092 | 2,106 | 2,063 | 2,071 | -1.19% | 163,300 | 1974億2428万 | +9.93% | 17.78 | 3.31 |
| 11/13 | 2,097 | 2,123 | 2,091 | 2,096 | -0.57% | 172,900 | 1998億748万 | +11.91% | 18 | 3.35 |
| 11/12 | 2,122 | 2,142 | 2,099 | 2,108 | +0.57% | 197,400 | 2009億5142万 | +13.33% | 18.1 | 3.37 |
| 11/11 | 2,083 | 2,118 | 2,076 | 2,096 | +0.62% | 223,000 | 1998億748万 | +13.48% | 18 | 3.35 |
| 11/08 | 2,085 | 2,127 | 2,069 | 2,083 | +4.41% | 372,200 | 1985億6822万 | +13.58% | 17.89 | 3.33 |
| 11/07 | 1,953 | 2,009 | 1,953 | 1,995 | +3.31% | 227,500 | 1901億7936万 | +9.56% | 17.13 | 3.19 |
| 11/06 | 1,900 | 1,941 | 1,883 | 1,931 | +1.63% | 135,200 | 1840億7836万 | +6.45% | 16.58 | 3.08 |
| 11/05 | 1,931 | 1,932 | 1,895 | 1,900 | -1.61% | 132,400 | 1811億2320万 | +5.03% | 16.31 | 3.03 |
| 11/01 | 1,950 | 1,957 | 1,920 | 1,931 | -1.58% | 158,500 | 1840億7836万 | +6.92% | 16.58 | 3.08 |
| 10/31 | 1,918 | 1,965 | 1,907 | 1,962 | +2.99% | 310,400 | 1870億3353万 | +8.94% | 16.85 | 3.13 |
| 10/30 | 1,901 | 1,912 | 1,881 | 1,905 | +0.05% | 369,900 | 1815億9984万 | +6.19% | 16.36 | 3.04 |
| 10/29 | 1,906 | 1,911 | 1,870 | 1,904 | +0.69% | 186,900 | 1815億451万 | +6.37% | 16.35 | 3.04 |
| 10/28 | 1,848 | 1,891 | 1,847 | 1,891 | +2.77% | 281,400 | 1802億6524万 | +5.94% | 16.24 | 3.02 |
| 10/25 | 1,840 | 1,846 | 1,808 | 1,840 | +1.6% | 274,700 | 1754億352万 | +3.31% | 15.8 | 2.94 |
| 10/24 | 1,815 | 1,840 | 1,797 | 1,811 | +5.05% | 519,600 | 1726億3900万 | +1.74% | 15.55 | 2.89 |
| 10/23 | 1,725 | 1,735 | 1,690 | 1,724 | -0.81% | 275,400 | 1643億4547万 | -3.09% | 14.8 | 2.75 |
| 10/22 | 1,760 | 1,774 | 1,725 | 1,738 | -1.53% | 194,300 | 1656億8006万 | -2.41% | 14.92 | 2.78 |
| 10/21 | 1,752 | 1,780 | 1,747 | 1,765 | +0.74% | 167,300 | 1682億5392万 | -1.12% | 15.15 | 2.82 |
| 10/18 | 1,743 | 1,762 | 1,739 | 1,752 | +0.86% | 89,500 | 1670億1465万 | -1.96% | 15.04 | 2.8 |
| 10/17 | 1,757 | 1,767 | 1,726 | 1,737 | -1.42% | 145,800 | 1655億8473万 | -2.96% | 14.91 | 2.77 |
| 10/16 | 1,757 | 1,782 | 1,756 | 1,762 | +0.11% | 137,100 | 1679億6793万 | -1.67% | 15.13 | 2.81 |
| 10/15 | 1,785 | 1,791 | 1,759 | 1,760 | -0.45% | 169,800 | 1677億7728万 | -1.84% | 15.11 | 2.81 |
| 10/11 | 1,781 | 1,796 | 1,768 | 1,768 | -1.45% | 81,200 | 1685億3990万 | -1.34% | 15.18 | 2.82 |
| 10/10 | 1,789 | 1,800 | 1,778 | 1,794 | +0.39% | 116,000 | 1710億1843万 | +0.11% | 15.4 | 2.87 |
| 10/09 | 1,788 | 1,806 | 1,781 | 1,787 | +0.79% | 97,200 | 1703億5113万 | -0.22% | 15.34 | 2.85 |
| 10/08 | 1,768 | 1,780 | 1,746 | 1,773 | -0.45% | 197,100 | 1690億1654万 | -0.95% | 15.22 | 2.83 |
| 10/07 | 1,795 | 1,798 | 1,781 | 1,781 | +0.23% | 97,700 | 1697億7916万 | -0.45% | 15.29 | 2.84 |
| 10/04 | 1,783 | 1,793 | 1,772 | 1,777 | +0.23% | 95,200 | 1693億9785万 | -0.67% | 15.26 | 2.84 |
