PBR
2024/09/26～2025/02/25
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 |
| 02/25 | 1,159 | 1,160 | 1,137 | 1,154 | -0.77% | 2,859,900 | 5844億5853万 | +0.35% | 27.83 | 3.59 |
| 02/21 | 1,159 | 1,180 | 1,158 | 1,163 | -0.34% | 2,523,900 | 5890億1670万 | +1.48% | 28.05 | 3.62 |
| 02/20 | 1,180 | 1,185 | 1,163 | 1,167 | -1.52% | 2,502,500 | 5910億427万 | +2.19% | 28.15 | 3.63 |
| 02/19 | 1,159 | 1,189 | 1,150 | 1,185 | +2.42% | 4,473,500 | 6001億2002万 | +4.22% | 28.58 | 3.68 |
| 02/18 | 1,161 | 1,172 | 1,134 | 1,157 | -1.87% | 6,520,100 | 5859億3997万 | +2.3% | 27.91 | 3.6 |
| 02/17 | 1,183 | 1,187 | 1,157 | 1,179 | -0.34% | 5,310,300 | 5970億8144万 | +4.52% | 28.44 | 3.67 |
| 02/14 | 1,196 | 1,201 | 1,181 | 1,183 | -1.09% | 3,268,100 | 5991億716万 | +5.25% | 28.53 | 3.68 |
| 02/13 | 1,185 | 1,200 | 1,177 | 1,196 | +1.18% | 4,281,500 | 6056億9075万 | +6.79% | 28.85 | 3.72 |
| 02/12 | 1,190 | 1,193 | 1,174 | 1,182 | +0.51% | 2,859,200 | 5986億73万 | +6.01% | 28.51 | 3.67 |
| 02/10 | 1,170 | 1,183 | 1,167 | 1,176 | +0.6% | 2,874,500 | 5955億6215万 | +5.95% | 28.36 | 3.66 |
| 02/07 | 1,180 | 1,185 | 1,164 | 1,169 | -0.93% | 3,228,500 | 5920億1713万 | +5.6% | 28.2 | 3.63 |
| 02/06 | 1,160 | 1,181 | 1,148 | 1,180 | +2.08% | 3,512,000 | 5975億8787万 | +6.88% | 28.46 | 3.67 |
| 02/05 | 1,138 | 1,165 | 1,133 | 1,156 | +2.21% | 3,777,100 | 5854億3354万 | +5% | 27.88 | 3.59 |
| 02/04 | 1,147 | 1,150 | 1,117 | 1,131 | -0.18% | 4,115,600 | 5727億7278万 | +3.01% | 27.28 | 3.52 |
| 02/03 | 1,150 | 1,162 | 1,128 | 1,133 | -2.66% | 4,651,000 | 5737億8564万 | +3.28% | 27.33 | 3.52 |
| 01/31 | 1,188 | 1,191 | 1,157 | 1,164 | -2.18% | 4,955,600 | 5894億8498万 | +6.2% | 28.07 | 3.62 |
| 01/30 | 1,224 | 1,224 | 1,151 | 1,190 | +4.94% | 15,930,500 | 6026億5217万 | +8.87% | 28.7 | 3.7 |
| 01/29 | 1,167 | 1,168 | 1,127 | 1,134 | -1.56% | 5,867,800 | 5742億9207万 | +4.04% | 27.35 | 3.53 |
| 01/28 | 1,148 | 1,163 | 1,131 | 1,152 | +2.67% | 6,213,200 | 5834億782万 | +5.69% | 27.79 | 3.58 |
| 01/27 | 1,127 | 1,139 | 1,119 | 1,122 | +0.54% | 4,540,500 | 5682億1490万 | +3.03% | 27.06 | 3.49 |
| 01/24 | 1,091 | 1,120 | 1,090 | 1,116 | +2.76% | 3,791,900 | 5651億7632万 | +2.39% | 26.92 | 3.47 |
| 01/23 | 1,094 | 1,095 | 1,083 | 1,086 | -0.91% | 2,362,300 | 5499億8341万 | -0.55% | 26.19 | 3.38 |
| 01/22 | 1,096 | 1,101 | 1,087 | 1,096 | +1.11% | 2,498,000 | 5550億4771万 | +0.37% | 26.43 | 3.41 |
| 01/21 | 1,096 | 1,104 | 1,081 | 1,084 | -0.18% | 2,650,100 | 5489億941万 | -0.73% | 26.15 | 3.37 |
| 01/20 | 1,080 | 1,096 | 1,075 | 1,086 | +1.78% | 2,713,000 | 5499億2216万 | -0.55% | 26.19 | 3.38 |
| 01/17 | 1,070 | 1,078 | 1,056 | 1,067 | -0.28% | 2,397,900 | 5403億105万 | -2.29% | 25.74 | 3.32 |
| 01/16 | 1,066 | 1,100 | 1,065 | 1,070 | +3.48% | 4,926,900 | 5418億2018万 | -2.01% | 25.81 | 3.33 |
| 01/15 | 1,040 | 1,046 | 1,022 | 1,034 | -0.48% | 2,422,200 | 5235億9071万 | -5.31% | 24.94 | 3.21 |
| 01/14 | 1,050 | 1,055 | 1,027 | 1,039 | -2.44% | 3,362,900 | 5261億2258万 | -4.94% | 25.06 | 3.23 |
| 01/10 | 1,090 | 1,094 | 1,060 | 1,065 | -2.29% | 2,796,600 | 5392億8831万 | -2.65% | 25.69 | 3.31 |
| 01/09 | 1,091 | 1,098 | 1,083 | 1,090 | +0.83% | 2,562,500 | 5519億4766万 | -0.27% | 26.29 | 3.39 |
| 01/08 | 1,070 | 1,089 | 1,064 | 1,081 | +0.93% | 2,642,200 | 5473億9029万 | -0.92% | 26.07 | 3.36 |
| 01/07 | 1,099 | 1,106 | 1,066 | 1,071 | +1.42% | 3,418,700 | 5423億2655万 | -1.65% | 25.83 | 3.33 |
| 01/06 | 1,100 | 1,101 | 1,053 | 1,056 | -3.65% | 3,064,300 | 5347億3094万 | -2.85% | 25.47 | 3.28 |
| 2024 |
| 12/30 | 1,114 | 1,117 | 1,096 | 1,096 | -1.44% | 2,162,100 | 5549億8590万 | +0.92% | 26.43 | 3.63 |
| 12/27 | 1,092 | 1,115 | 1,091 | 1,112 | +2.11% | 1,730,900 | 5630億8788万 | +2.68% | 26.82 | 3.68 |
| 12/26 | 1,086 | 1,092 | 1,076 | 1,089 | -0.27% | 1,439,700 | 5514億4128万 | +0.93% | 26.27 | 3.61 |
| 12/25 | 1,100 | 1,102 | 1,082 | 1,092 | -0.09% | 1,367,100 | 5529億6040万 | +1.49% | 26.34 | 3.62 |
| 12/24 | 1,100 | 1,107 | 1,092 | 1,093 | -1.26% | 1,913,000 | 5534億6678万 | +1.86% | 26.36 | 3.62 |
| 12/23 | 1,112 | 1,118 | 1,094 | 1,107 | 0% | 2,139,700 | 5605億4627万 | +3.46% | 26.7 | 3.67 |
| 12/20 | 1,114 | 1,126 | 1,105 | 1,107 | -0.63% | 2,621,700 | 5605億4627万 | +3.94% | 26.7 | 3.67 |
| 12/19 | 1,105 | 1,123 | 1,102 | 1,114 | -1.07% | 1,963,100 | 5640億9083万 | +5.19% | 26.87 | 3.69 |
| 12/18 | 1,138 | 1,151 | 1,126 | 1,126 | -0.97% | 2,483,800 | 5701億6721万 | +6.83% | 27.16 | 3.73 |
| 12/17 | 1,149 | 1,160 | 1,137 | 1,137 | +0.09% | 2,832,200 | 5757億3723万 | +8.29% | 27.42 | 3.77 |
| 12/16 | 1,153 | 1,155 | 1,123 | 1,136 | -1.56% | 3,202,800 | 5752億3086万 | +8.6% | 27.4 | 3.76 |
| 12/13 | 1,107 | 1,163 | 1,098 | 1,154 | +4.06% | 7,886,900 | 5843億4544万 | +10.75% | 27.83 | 3.82 |
| 12/12 | 1,082 | 1,112 | 1,080 | 1,109 | +2.97% | 4,487,700 | 5615億5900万 | +6.84% | 26.75 | 3.67 |
| 12/11 | 1,075 | 1,079 | 1,062 | 1,077 | -0.74% | 1,976,400 | 5453億5532万 | +3.96% | 25.98 | 3.57 |
| 12/10 | 1,084 | 1,089 | 1,074 | 1,085 | 0% | 2,117,400 | 5494億624万 | +4.93% | 26.17 | 3.59 |
| 12/09 | 1,084 | 1,101 | 1,079 | 1,085 | +1.5% | 3,345,900 | 5494億624万 | +5.24% | 26.17 | 3.59 |
| 12/06 | 1,077 | 1,088 | 1,059 | 1,069 | -0.83% | 1,985,500 | 5413億439万 | +3.99% | 25.78 | 3.54 |
| 12/05 | 1,079 | 1,092 | 1,067 | 1,078 | +0.84% | 2,489,800 | 5458億6168万 | +5.07% | 26 | 3.57 |
| 12/04 | 1,050 | 1,090 | 1,049 | 1,069 | +1.62% | 4,568,400 | 5413億439万 | +4.39% | 25.78 | 3.54 |
| 12/03 | 1,040 | 1,061 | 1,040 | 1,052 | +2.14% | 4,159,200 | 5326億9619万 | +2.94% | 25.37 | 3.48 |
| 12/02 | 1,039 | 1,040 | 1,026 | 1,030 | -0.96% | 1,630,200 | 5215億5615万 | +0.88% | 24.84 | 3.41 |
| 11/29 | 1,031 | 1,047 | 1,026 | 1,040 | +0.87% | 1,645,100 | 5266億1980万 | +2.06% | 25.08 | 3.45 |
| 11/28 | 1,022 | 1,034 | 1,016 | 1,031 | -0.1% | 1,711,600 | 5220億6252万 | +1.28% | 24.87 | 3.42 |
| 11/27 | 1,033 | 1,042 | 1,018 | 1,032 | -0.58% | 1,636,000 | 5225億6888万 | +1.57% | 24.89 | 3.42 |
| 11/26 | 1,015 | 1,044 | 1,011 | 1,038 | +2.17% | 2,878,700 | 5256億707万 | +2.17% | 25.04 | 3.44 |
| 11/25 | 1,015 | 1,030 | 1,009 | 1,016 | +0.69% | 2,251,800 | 5144億6704万 | +0.1% | 24.51 | 3.37 |
| 11/22 | 1,012 | 1,012 | 999 | 1,009 | -0.39% | 1,441,500 | 5109億2248万 | -0.69% | 24.34 | 3.34 |
| 11/21 | 1,020 | 1,028 | 1,006 | 1,013 | -0.78% | 1,797,100 | 5129億2687万 | -0.3% | 24.43 | 3.36 |
| 11/20 | 1,006 | 1,050 | 1,005 | 1,021 | +1.59% | 4,433,900 | 5169億7763万 | +0.29% | 24.63 | 3.38 |
| 11/19 | 980 | 1,013 | 980 | 1,005 | +2.13% | 3,175,100 | 5088億7612万 | -1.37% | 24.24 | 3.33 |
| 11/18 | 975 | 996 | 973 | 984 | +0.92% | 3,328,000 | 4982億4288万 | -3.62% | 23.73 | 3.26 |
| 11/15 | 980 | 986 | 970 | 975 | -0.41% | 4,703,700 | 4936億8579万 | -4.69% | 23.52 | 3.23 |
| 11/14 | 1,024 | 1,029 | 973 | 979 | -4.39% | 6,207,600 | 4957億1116万 | -4.49% | 23.61 | 3.24 |
| 11/13 | 1,035 | 1,040 | 1,018 | 1,024 | -0.87% | 2,661,800 | 5184億9666万 | -0.19% | 24.7 | 3.39 |
| 11/12 | 1,056 | 1,063 | 1,025 | 1,033 | -0.67% | 3,942,500 | 5230億5376万 | +0.78% | 24.92 | 3.42 |
| 11/11 | 1,048 | 1,053 | 1,025 | 1,040 | -0.67% | 2,847,800 | 5265億9817万 | +1.46% | 25.08 | 3.45 |
| 11/08 | 1,059 | 1,060 | 1,041 | 1,047 | -1.69% | 3,332,000 | 5301億4258万 | +2.35% | 25.25 | 3.47 |
| 11/07 | 1,050 | 1,065 | 1,033 | 1,065 | +3.4% | 5,193,400 | 5392億5678万 | +4.31% | 25.69 | 3.53 |
| 11/06 | 1,019 | 1,045 | 1,015 | 1,030 | +2.79% | 6,340,200 | 5215億3473万 | +0.98% | 24.84 | 3.41 |
| 11/05 | 1,002 | 1,006 | 991 | 1,002 | -1.67% | 4,369,500 | 5073億5708万 | -1.67% | 24.17 | 3.32 |
| 11/01 | 981 | 1,022 | 971 | 1,019 | +1.19% | 5,805,000 | 5159億6494万 | -0.2% | 24.58 | 3.38 |
| 10/31 | 961 | 1,007 | 957 | 1,007 | -3.08% | 15,243,600 | 5098億8881万 | -1.37% | 24.29 | 3.34 |
| 10/30 | 1,041 | 1,049 | 1,027 | 1,039 | +0.78% | 6,890,500 | 5260億9183万 | +1.66% | 25.06 | 3.44 |
| 10/29 | 1,017 | 1,038 | 1,010 | 1,031 | +1.38% | 3,311,400 | 5220億4107万 | +0.88% | 24.87 | 3.42 |
| 10/28 | 982 | 1,020 | 980 | 1,017 | +2.73% | 2,478,300 | 5149億5225万 | -0.59% | 24.53 | 3.37 |
| 10/25 | 995 | 998 | 978 | 990 | -0.6% | 3,313,000 | 5012億8095万 | -3.32% | 23.88 | 3.28 |
| 10/24 | 991 | 1,007 | 986 | 996 | -0.2% | 2,733,600 | 5043億1902万 | -2.83% | 24.02 | 3.3 |
| 10/23 | 1,010 | 1,011 | 998 | 998 | -1.19% | 2,508,800 | 5053億3171万 | -2.73% | 24.07 | 3.31 |
| 10/22 | 1,032 | 1,034 | 1,010 | 1,010 | -2.32% | 2,880,600 | 5114億784万 | -1.66% | 24.36 | 3.35 |
| 10/21 | 1,027 | 1,039 | 1,024 | 1,034 | +1.17% | 1,928,000 | 5235億3860万 | +0.49% | 24.94 | 3.42 |
| 10/18 | 1,035 | 1,036 | 1,020 | 1,022 | -0.58% | 1,459,600 | 5174億6271万 | -0.68% | 24.65 | 3.39 |
| 10/17 | 1,038 | 1,042 | 1,027 | 1,028 | -1.72% | 2,605,200 | 5205億66万 | -0.19% | 24.79 | 3.41 |
| 10/16 | 1,047 | 1,059 | 1,038 | 1,046 | -0.85% | 2,567,400 | 5296億1448万 | +1.55% | 25.23 | 3.46 |
| 10/15 | 1,050 | 1,065 | 1,050 | 1,055 | +1.05% | 3,107,500 | 5341億7139万 | +2.53% | 25.45 | 3.49 |
| 10/11 | 1,040 | 1,049 | 1,031 | 1,044 | +0.77% | 2,291,400 | 5286億183万 | +1.46% | 25.18 | 3.46 |
| 10/10 | 1,033 | 1,040 | 1,024 | 1,036 | +0.58% | 2,461,200 | 5245億5124万 | +0.68% | 24.99 | 3.43 |
| 10/09 | 1,014 | 1,035 | 1,008 | 1,030 | +2.49% | 4,617,200 | 5215億1330万 | 0% | 24.84 | 3.41 |
| 10/08 | 1,004 | 1,009 | 997 | 1,005 | -0.79% | 3,059,900 | 5088億5521万 | -2.33% | 24.24 | 3.33 |
| 10/07 | 1,021 | 1,024 | 1,013 | 1,013 | 0% | 2,703,800 | 5129億580万 | -1.65% | 24.43 | 3.36 |
| 10/04 | 1,002 | 1,013 | 1,001 | 1,013 | +0.6% | 2,707,700 | 5129億580万 | -1.65% | 24.43 | 3.36 |
| 10/03 | 1,024 | 1,025 | 1,006 | 1,007 | +1.31% | 1,649,200 | 5098億6786万 | -2.33% | 24.29 | 3.34 |
| 10/02 | 1,014 | 1,018 | 991 | 994 | -2.74% | 2,530,000 | 5032億8565万 | -3.68% | 23.97 | 3.29 |
| 10/01 | 1,030 | 1,030 | 1,006 | 1,022 | +0.2% | 2,228,400 | 5174億6271万 | -1.16% | 24.65 | 3.39 |
| 09/30 | 993 | 1,021 | 990 | 1,020 | -1.73% | 4,774,000 | 5164億5007万 | -1.26% | 32.32 | 3.32 |
| 09/27 | 1,016 | 1,040 | 1,015 | 1,038 | 0% | 3,321,700 | 5255億6389万 | +0.48% | 32.89 | 3.38 |
| 09/26 | 1,033 | 1,041 | 1,025 | 1,038 | +0.97% | 4,383,100 | 5255億6389万 | +0.78% | 32.89 | 3.38 |
