PBR
- 2023年12月29日
- 6.79倍
2024/09/11~2025/02/10
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 | ||||||||||
02/10 | 2,439 | 2,482 | 2,426 | 2,458 | +0.78% | 20,200 | 99億6620万 | +0.37% | 18.06 | 4.46 |
02/07 | 2,450 | 2,460 | 2,430 | 2,439 | -1.65% | 17,500 | 98億8916万 | -0.57% | 17.92 | 4.42 |
02/06 | 2,465 | 2,508 | 2,452 | 2,480 | +0.73% | 13,100 | 100億5540万 | +1.02% | 18.22 | 4.5 |
02/05 | 2,460 | 2,476 | 2,423 | 2,462 | -0.36% | 18,000 | 99億8242万 | +0.2% | 18.09 | 4.47 |
02/04 | 2,512 | 2,519 | 2,470 | 2,471 | +0.37% | 10,100 | 100億1891万 | +0.45% | 18.15 | 4.48 |
02/03 | 2,552 | 2,552 | 2,451 | 2,462 | -2.92% | 13,300 | 99億8242万 | -0.04% | 18.09 | 4.47 |
01/31 | 2,554 | 2,642 | 2,509 | 2,536 | +1.28% | 6,200 | 102億8246万 | +2.76% | 18.63 | 4.6 |
01/30 | 2,588 | 2,588 | 2,488 | 2,504 | -1.77% | 8,800 | 101億5271万 | +1.34% | 18.4 | 4.54 |
01/29 | 2,516 | 2,582 | 2,516 | 2,549 | +1.11% | 7,100 | 103億3517万 | +2.91% | 18.73 | 4.62 |
01/28 | 2,480 | 2,530 | 2,455 | 2,521 | +1.16% | 6,300 | 102億2164万 | +1.57% | 18.52 | 4.57 |
01/27 | 2,542 | 2,542 | 2,456 | 2,492 | 0% | 9,800 | 101億406万 | 0% | 18.31 | 4.52 |
01/24 | 2,411 | 2,518 | 2,411 | 2,492 | +3.36% | 16,200 | 101億406万 | -0.52% | 18.31 | 4.52 |
01/23 | 2,430 | 2,433 | 2,381 | 2,411 | +0.42% | 8,300 | 97億7564万 | -4.02% | 17.71 | 4.37 |
01/22 | 2,420 | 2,422 | 2,380 | 2,401 | +0.04% | 9,700 | 97億3509万 | -4.87% | 17.64 | 4.36 |
01/21 | 2,440 | 2,440 | 2,394 | 2,400 | -0.04% | 15,600 | 97億3104万 | -5.29% | 17.63 | 4.35 |
01/20 | 2,391 | 2,430 | 2,379 | 2,401 | +1.39% | 30,300 | 97億3509万 | -5.62% | 17.64 | 4.36 |
01/17 | 2,405 | 2,440 | 2,364 | 2,368 | -0.55% | 15,800 | 96億129万 | -7.39% | 17.4 | 4.3 |
01/16 | 2,376 | 2,411 | 2,370 | 2,381 | +0.21% | 12,300 | 96億5400万 | -7.28% | 17.49 | 4.32 |
01/15 | 2,392 | 2,396 | 2,369 | 2,376 | -0.67% | 9,400 | 96億3372万 | -7.87% | 17.45 | 4.31 |
01/14 | 2,422 | 2,440 | 2,384 | 2,392 | -0.95% | 15,300 | 96億9860万 | -7.75% | 17.57 | 4.34 |
01/10 | 2,418 | 2,451 | 2,415 | 2,415 | -0.12% | 10,100 | 97億9185万 | -7.47% | 17.74 | 4.38 |
01/09 | 2,432 | 2,459 | 2,408 | 2,418 | -0.58% | 17,700 | 98億402万 | -7.85% | 17.76 | 4.39 |
01/08 | 2,451 | 2,471 | 2,424 | 2,432 | -0.78% | 21,100 | 98億6078万 | -7.81% | 17.87 | 4.41 |
01/07 | 2,521 | 2,526 | 2,451 | 2,451 | -2.08% | 13,200 | 99億3782万 | -7.61% | 18.01 | 4.45 |
01/06 | 2,534 | 2,595 | 2,503 | 2,503 | -2.26% | 14,200 | 101億4866万 | -6.25% | 18.39 | 4.54 |
2024 | ||||||||||
12/30 | 2,524 | 2,612 | 2,524 | 2,561 | +2.44% | 12,800 | 103億8383万 | -4.72% | 18.81 | 4.65 |
12/27 | 2,500 | 2,571 | 2,439 | 2,500 | -0.75% | 18,100 | 101億3650万 | -7.58% | 18.37 | 4.53 |
12/26 | 2,548 | 2,548 | 2,500 | 2,519 | -0.94% | 22,400 | 102億1353万 | -7.63% | 18.51 | 4.57 |
12/25 | 2,579 | 2,580 | 2,530 | 2,543 | +0.04% | 16,600 | 103億1084万 | -7.7% | 18.68 | 4.61 |
12/24 | 2,592 | 2,592 | 2,533 | 2,542 | -1.97% | 13,900 | 103億679万 | -8.5% | 18.67 | 4.61 |
12/23 | 2,592 | 2,619 | 2,588 | 2,593 | -0.73% | 17,500 | 105億1357万 | -7.26% | 19.05 | 4.7 |
12/20 | 2,647 | 2,658 | 2,585 | 2,612 | -1.28% | 16,000 | 105億9061万 | -7.05% | 19.19 | 4.74 |
12/19 | 2,708 | 2,749 | 2,610 | 2,646 | -1.45% | 12,800 | 107億2847万 | -6.1% | 19.44 | 4.8 |
12/18 | 2,765 | 2,765 | 2,674 | 2,685 | -2.89% | 14,600 | 108億8660万 | -5.09% | 19.72 | 4.87 |
12/17 | 2,885 | 2,885 | 2,735 | 2,765 | -2.26% | 23,400 | 112億1096万 | -2.95% | 20.31 | 5.02 |
12/16 | 2,757 | 2,829 | 2,730 | 2,829 | +6.47% | 25,900 | 114億7046万 | -1.26% | 20.78 | 5.13 |
12/13 | 2,674 | 2,695 | 2,637 | 2,657 | -1.81% | 8,600 | 107億7307万 | -7.71% | 19.52 | 4.82 |
12/12 | 2,650 | 2,718 | 2,600 | 2,706 | +2.11% | 17,200 | 109億7174万 | -6.53% | 19.88 | 4.91 |
12/11 | 2,707 | 2,707 | 2,571 | 2,650 | -0.26% | 37,200 | 107億4469万 | -9.06% | 19.47 | 4.81 |
12/10 | 2,714 | 2,740 | 2,628 | 2,657 | -2.14% | 10,400 | 107億7307万 | -9.5% | 19.52 | 4.82 |
12/09 | 2,636 | 2,719 | 2,582 | 2,715 | +2.41% | 24,000 | 110億823万 | -8.18% | 19.95 | 4.92 |
12/06 | 2,668 | 2,688 | 2,625 | 2,651 | -0.64% | 20,600 | 107億4874万 | -10.71% | 19.48 | 4.81 |
12/05 | 2,682 | 2,745 | 2,650 | 2,668 | -2.13% | 10,300 | 108億1767万 | -10.47% | 19.6 | 4.84 |
12/04 | 2,804 | 2,804 | 2,671 | 2,726 | -2.5% | 22,600 | 110億5283万 | -8.8% | 20.03 | 4.94 |
12/03 | 2,825 | 2,842 | 2,770 | 2,796 | +0.76% | 9,900 | 113億3666万 | -6.64% | 20.54 | 5.07 |
12/02 | 2,764 | 2,828 | 2,750 | 2,775 | +0.29% | 12,900 | 112億5151万 | -7.5% | 20.39 | 5.03 |
11/29 | 2,799 | 2,848 | 2,765 | 2,767 | -1.21% | 9,500 | 112億1907万 | -7.67% | 20.33 | 5.02 |
11/28 | 2,890 | 2,929 | 2,743 | 2,801 | -3.08% | 19,600 | 113億5693万 | -6.54% | 20.58 | 5.08 |
11/27 | 2,926 | 2,941 | 2,888 | 2,890 | -2.1% | 15,100 | 117億1779万 | -3.63% | 21.23 | 5.24 |
11/26 | 2,939 | 3,020 | 2,939 | 2,952 | -1.24% | 4,400 | 119億6917万 | -1.57% | 21.69 | 5.35 |
11/25 | 3,100 | 3,100 | 2,989 | 2,989 | -2% | 14,300 | 121億1919万 | -0.43% | 21.96 | 5.42 |
11/22 | 3,205 | 3,250 | 3,050 | 3,050 | -4.69% | 16,300 | 123億6653万 | +1.6% | 22.41 | 5.53 |
11/21 | 3,120 | 3,220 | 3,090 | 3,200 | +2.56% | 13,600 | 129億7472万 | +6.63% | 23.51 | 5.8 |
11/20 | 3,070 | 3,215 | 3,070 | 3,120 | +4% | 8,800 | 126億5035万 | +4.24% | 22.92 | 5.66 |
11/19 | 2,890 | 3,080 | 2,890 | 3,000 | +2.04% | 10,300 | 121億6380万 | +0.3% | 22.04 | 5.44 |
11/18 | 2,811 | 2,970 | 2,811 | 2,940 | +4.4% | 4,300 | 119億2052万 | -1.74% | 21.6 | 5.33 |
11/15 | 2,870 | 2,917 | 2,816 | 2,816 | -3.56% | 43,800 | 114億1775万 | -5.85% | 20.69 | 5.11 |
11/14 | 3,190 | 3,190 | 2,890 | 2,920 | -8.46% | 37,800 | 118億3943万 | -2.67% | 21.45 | 5.3 |
11/13 | 3,190 | 3,270 | 3,190 | 3,190 | +0.79% | 22,100 | 129億3417万 | +6.3% | 23.43 | 5.79 |
11/12 | 3,160 | 3,255 | 3,130 | 3,165 | -0.47% | 22,700 | 128億3280万 | +5.75% | 23.25 | 5.74 |
11/11 | 3,045 | 3,205 | 3,045 | 3,180 | +4.43% | 10,400 | 128億9362万 | +6.46% | 23.36 | 5.77 |
11/08 | 3,195 | 3,195 | 3,045 | 3,045 | -4.69% | 13,500 | 123億4625万 | +2.11% | 22.37 | 5.52 |
11/07 | 3,220 | 3,270 | 3,150 | 3,195 | -0.16% | 14,600 | 129億5444万 | +7.14% | 23.47 | 5.8 |
11/06 | 3,195 | 3,230 | 3,130 | 3,200 | +0.63% | 16,100 | 129億7472万 | +7.31% | 23.51 | 5.8 |
11/05 | 3,100 | 3,200 | 3,080 | 3,180 | +5.3% | 17,800 | 128億9362万 | +6.71% | 23.36 | 5.77 |
11/01 | 2,963 | 3,030 | 2,930 | 3,020 | +3.57% | 26,000 | 122億4489万 | +1.34% | 22.19 | 5.48 |
10/31 | 2,946 | 2,946 | 2,850 | 2,916 | +0.69% | 16,000 | 118億2321万 | -2.44% | 21.42 | 5.29 |
10/30 | 2,903 | 2,934 | 2,874 | 2,896 | +0.56% | 5,500 | 117億4212万 | -3.43% | 21.28 | 5.25 |
10/29 | 2,905 | 2,974 | 2,877 | 2,880 | -0.86% | 11,300 | 116億7724万 | -4.45% | 21.16 | 5.22 |
10/28 | 2,717 | 2,933 | 2,717 | 2,905 | +6.84% | 14,200 | 117億7861万 | -4.06% | 21.34 | 5.27 |
10/25 | 2,816 | 2,816 | 2,661 | 2,719 | -1.7% | 13,400 | 110億2445万 | -10.38% | 19.97 | 4.93 |
10/24 | 2,813 | 2,813 | 2,750 | 2,766 | -2.71% | 8,300 | 112億1502万 | -9.22% | 20.32 | 5.02 |
10/23 | 2,898 | 2,898 | 2,737 | 2,843 | -1.9% | 14,700 | 115億2722万 | -6.97% | 20.89 | 5.16 |
10/22 | 3,025 | 3,025 | 2,835 | 2,898 | -4.2% | 16,200 | 117億5023万 | -5.51% | 21.29 | 5.26 |
10/21 | 2,985 | 3,055 | 2,947 | 3,025 | +1.24% | 5,000 | 122億6516万 | -1.79% | 22.22 | 5.49 |
10/18 | 2,994 | 3,050 | 2,985 | 2,988 | -1.39% | 8,200 | 121億1514万 | -3.02% | 21.95 | 5.42 |
10/17 | 2,983 | 3,040 | 2,977 | 3,030 | +1% | 8,400 | 122億8543万 | -1.5% | 22.26 | 5.5 |
10/16 | 3,065 | 3,135 | 3,000 | 3,000 | -2.12% | 8,300 | 121億6380万 | -2.12% | 22.04 | 5.44 |
10/15 | 3,045 | 3,085 | 3,030 | 3,065 | +1.16% | 5,300 | 124億2734万 | +0.46% | 22.52 | 5.56 |
10/11 | 2,914 | 3,090 | 2,914 | 3,030 | +3.98% | 12,300 | 122億8543万 | -0.07% | 22.26 | 5.5 |
10/10 | 3,025 | 3,025 | 2,914 | 2,914 | -3.67% | 8,000 | 118億1510万 | -3.29% | 21.41 | 5.29 |
10/09 | 2,957 | 3,075 | 2,957 | 3,025 | +2.61% | 6,300 | 122億6516万 | +0.73% | 22.22 | 5.49 |
10/08 | 2,990 | 2,990 | 2,913 | 2,948 | -1.4% | 9,900 | 119億5296万 | -1.37% | 21.66 | 5.35 |
10/07 | 3,060 | 3,170 | 2,990 | 2,990 | -1.16% | 15,200 | 121億2325万 | +0.67% | 21.97 | 5.42 |
10/04 | 3,055 | 3,080 | 2,980 | 3,025 | -0.82% | 11,600 | 122億6516万 | +2.58% | 22.22 | 5.49 |
10/03 | 3,100 | 3,140 | 3,050 | 3,050 | +0.66% | 6,600 | 123億6653万 | +4.24% | 22.41 | 5.53 |
10/02 | 3,230 | 3,230 | 3,030 | 3,030 | -5.31% | 10,500 | 122億8543万 | +4.34% | 22.26 | 5.5 |
10/01 | 3,100 | 3,245 | 3,090 | 3,200 | +1.43% | 6,900 | 129億7472万 | +11.07% | 23.51 | 5.8 |
09/30 | 3,065 | 3,225 | 3,060 | 3,155 | -0.79% | 10,100 | 127億9226万 | +10.9% | 23.18 | 5.72 |
09/27 | 3,265 | 3,390 | 3,165 | 3,180 | -2.15% | 16,000 | 128億9362万 | +13.01% | 23.36 | 5.77 |
09/26 | 3,225 | 3,315 | 3,185 | 3,250 | +2.85% | 22,300 | 131億7745万 | +16.78% | 23.88 | 5.9 |
09/25 | 3,235 | 3,310 | 3,160 | 3,160 | -3.66% | 13,400 | 128億1253万 | +14.99% | 23.21 | 5.73 |
09/24 | 3,265 | 3,355 | 3,165 | 3,280 | +1.86% | 41,700 | 132億9908万 | +20.72% | 24.1 | 5.95 |
09/20 | 3,075 | 3,330 | 3,075 | 3,220 | +5.06% | 39,500 | 130億5581万 | +20.19% | 23.66 | 5.84 |
09/19 | 3,090 | 3,150 | 3,020 | 3,065 | +0.82% | 13,800 | 124億2734万 | +15.88% | 22.52 | 5.56 |
09/18 | 3,005 | 3,180 | 2,941 | 3,040 | +1.98% | 12,400 | 123億2598万 | +16.65% | 22.33 | 5.51 |
09/17 | 3,050 | 3,150 | 2,950 | 2,981 | -4.46% | 24,900 | 120億8676万 | +16.26% | 21.9 | 5.41 |
09/13 | 3,185 | 3,200 | 3,030 | 3,120 | -3.7% | 32,500 | 126億5035万 | +23.71% | 22.92 | 5.66 |
09/12 | 3,075 | 3,245 | 3,000 | 3,240 | +6.4% | 76,900 | 131億3690万 | +30.86% | 23.8 | 5.88 |
09/11 | 2,938 | 3,140 | 2,920 | 3,045 | +7.03% | 106,700 | 123億4625万 | +25.62% | 22.37 | 5.52 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2023年 12月期 | 3,575 12/26 | 2,320 11/1 | 3,306,800 10/27 |
最新 | 2,458 2025/2/10 | 20,200 |