PBR
2024/11/01～2025/04/02
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 |
| 04/02 | 3,090 | 3,155 | 3,055 | 3,140 | +2.78% | 169,000 | 6594億 | -0.82% | 33.62 | 4.19 |
| 04/01 | 3,080 | 3,100 | 3,030 | 3,055 | -1.45% | 155,200 | 6415億5000万 | -3.81% | 32.71 | 4.08 |
| 03/31 | 3,150 | 3,155 | 3,065 | 3,100 | -3.13% | 183,900 | 6510億 | -2.85% | 26.84 | 4.14 |
| 03/28 | 3,170 | 3,200 | 3,145 | 3,200 | -0.31% | 163,900 | 6720億 | -0.16% | 27.7 | 4.27 |
| 03/27 | 3,225 | 3,250 | 3,170 | 3,210 | +0.31% | 286,600 | 6741億 | -0.12% | 27.79 | 4.28 |
| 03/26 | 3,265 | 3,270 | 3,170 | 3,200 | -1.84% | 309,200 | 6720億 | -0.65% | 27.7 | 4.27 |
| 03/25 | 3,260 | 3,280 | 3,230 | 3,260 | +0.93% | 174,200 | 6846億 | +0.96% | 28.22 | 4.35 |
| 03/24 | 3,295 | 3,320 | 3,210 | 3,230 | -0.46% | 252,900 | 6783億 | -0.15% | 27.96 | 4.31 |
| 03/21 | 3,230 | 3,290 | 3,210 | 3,245 | +2.04% | 288,200 | 6814億5000万 | 0% | 28.09 | 4.33 |
| 03/19 | 3,190 | 3,195 | 3,150 | 3,180 | +0.79% | 151,100 | 6678億 | -2.06% | 27.53 | 4.24 |
| 03/18 | 3,125 | 3,180 | 3,125 | 3,155 | +1.45% | 226,100 | 6625億5000万 | -2.89% | 27.31 | 4.21 |
| 03/17 | 3,140 | 3,160 | 3,095 | 3,110 | +0.32% | 191,700 | 6531億 | -4.34% | 26.92 | 4.15 |
| 03/14 | 3,030 | 3,135 | 3,030 | 3,100 | +2.31% | 231,900 | 6510億 | -4.82% | 26.84 | 4.14 |
| 03/13 | 3,030 | 3,095 | 3,030 | 3,030 | +0.33% | 152,700 | 6363億 | -7% | 26.23 | 4.04 |
| 03/12 | 2,968 | 3,040 | 2,946 | 3,020 | +1.62% | 413,500 | 6342億 | -7.48% | 26.14 | 4.03 |
| 03/11 | 2,936 | 2,972 | 2,878 | 2,972 | -0.93% | 452,500 | 6241億2000万 | -9.17% | 25.73 | 3.97 |
| 03/10 | 3,115 | 3,120 | 2,975 | 3,000 | -2.76% | 383,700 | 6300億 | -8.54% | 25.97 | 4 |
| 03/07 | 3,185 | 3,190 | 3,085 | 3,085 | -4.19% | 236,200 | 6478億5000万 | -6.74% | 26.71 | 4.12 |
| 03/06 | 3,190 | 3,220 | 3,180 | 3,220 | +1.1% | 196,300 | 6762億 | -3.3% | 27.87 | 4.3 |
| 03/05 | 3,210 | 3,245 | 3,155 | 3,185 | -2.15% | 237,800 | 6688億5000万 | -4.84% | 27.57 | 4.25 |
| 03/04 | 3,260 | 3,280 | 3,205 | 3,255 | -0.76% | 152,500 | 6835億5000万 | -3.15% | 28.18 | 4.34 |
| 03/03 | 3,275 | 3,305 | 3,200 | 3,280 | -0.46% | 267,600 | 6888億 | -2.73% | 28.39 | 4.38 |
| 02/28 | 3,280 | 3,325 | 3,275 | 3,295 | -0.3% | 264,700 | 6919億5000万 | -2.49% | 28.52 | 4.4 |
| 02/27 | 3,335 | 3,365 | 3,285 | 3,305 | -0.3% | 240,400 | 6940億5000万 | -2.25% | 28.61 | 4.41 |
| 02/26 | 3,390 | 3,400 | 3,300 | 3,315 | -2.5% | 246,000 | 6961億5000万 | -1.89% | 28.7 | 4.43 |
| 02/25 | 3,425 | 3,490 | 3,370 | 3,400 | -0.73% | 356,200 | 7140億 | +0.68% | 29.43 | 4.54 |
| 02/21 | 3,405 | 3,465 | 3,400 | 3,425 | -1.01% | 159,200 | 7192億5000万 | +1.57% | 29.65 | 4.57 |
| 02/20 | 3,400 | 3,460 | 3,390 | 3,460 | +1.32% | 232,100 | 7266億 | +2.7% | 29.95 | 4.62 |
| 02/19 | 3,355 | 3,455 | 3,315 | 3,415 | +1.04% | 253,000 | 7171億5000万 | +1.46% | 29.56 | 4.56 |
| 02/18 | 3,400 | 3,405 | 3,355 | 3,380 | -0.73% | 117,700 | 7098億 | +0.51% | 29.26 | 4.51 |
| 02/17 | 3,460 | 3,520 | 3,360 | 3,405 | -0.44% | 244,200 | 7150億5000万 | +1.28% | 29.48 | 4.55 |
| 02/14 | 3,465 | 3,465 | 3,405 | 3,420 | -1.3% | 225,100 | 7182億 | +1.66% | 29.61 | 4.57 |
| 02/13 | 3,310 | 3,505 | 3,300 | 3,465 | +5.32% | 652,900 | 7276億5000万 | +2.94% | 30 | 4.63 |
| 02/12 | 3,250 | 3,290 | 3,210 | 3,290 | +1.54% | 307,200 | 6909億 | -2.29% | 28.48 | 4.39 |
| 02/10 | 3,190 | 3,285 | 3,180 | 3,240 | +1.25% | 223,800 | 6804億 | -3.97% | 28.05 | 4.32 |
| 02/07 | 3,255 | 3,265 | 3,195 | 3,200 | -2.29% | 251,000 | 6720億 | -5.49% | 27.7 | 4.27 |
| 02/06 | 3,105 | 3,290 | 3,100 | 3,275 | +5.31% | 495,100 | 6877億5000万 | -3.68% | 28.35 | 4.37 |
| 02/05 | 3,155 | 3,165 | 3,100 | 3,110 | -2.05% | 531,100 | 6531億 | -8.8% | 26.92 | 4.15 |
| 02/04 | 3,225 | 3,250 | 3,160 | 3,175 | -1.7% | 568,800 | 6667億5000万 | -7.41% | 27.48 | 4.24 |
| 02/03 | 3,205 | 3,320 | 3,170 | 3,230 | +1.57% | 1,054,200 | 6783億 | -6.24% | 27.96 | 4.31 |
| 01/31 | 3,325 | 3,355 | 3,135 | 3,180 | -13.82% | 2,622,100 | 6678億 | -8.17% | 27.53 | 4.24 |
| 01/30 | 3,685 | 3,715 | 3,620 | 3,690 | +1.65% | 520,100 | 7749億 | +6% | 31.94 | 4.93 |
| 01/29 | 3,600 | 3,665 | 3,555 | 3,630 | -0.27% | 273,100 | 7623億 | +4.25% | 31.42 | 4.85 |
| 01/28 | 3,545 | 3,685 | 3,520 | 3,640 | +2.39% | 418,900 | 7644億 | +4.36% | 31.51 | 4.86 |
| 01/27 | 3,525 | 3,570 | 3,490 | 3,555 | +1.28% | 217,200 | 7465億5000万 | +1.8% | 30.77 | 4.75 |
| 01/24 | 3,420 | 3,570 | 3,420 | 3,510 | +1.45% | 340,800 | 7371億 | +0.26% | 30.38 | 4.69 |
| 01/23 | 3,385 | 3,485 | 3,360 | 3,460 | +3.44% | 324,700 | 7266億 | -1.42% | 29.95 | 4.62 |
| 01/22 | 3,300 | 3,355 | 3,260 | 3,345 | +2.92% | 345,200 | 7024億5000万 | -4.84% | 28.96 | 4.47 |
| 01/21 | 3,275 | 3,280 | 3,185 | 3,250 | -0.91% | 309,700 | 6825億 | -7.83% | 28.13 | 4.34 |
| 01/20 | 3,260 | 3,315 | 3,255 | 3,280 | +0.15% | 129,100 | 6888億 | -7.37% | 28.39 | 4.38 |
| 01/17 | 3,340 | 3,340 | 3,235 | 3,275 | -1.95% | 172,400 | 6877億5000万 | -7.82% | 28.35 | 4.37 |
| 01/16 | 3,360 | 3,385 | 3,315 | 3,340 | -1.18% | 218,300 | 7014億 | -6.31% | 28.91 | 4.46 |
| 01/15 | 3,365 | 3,390 | 3,325 | 3,380 | +1.05% | 207,500 | 7098億 | -5.51% | 29.26 | 4.51 |
| 01/14 | 3,300 | 3,390 | 3,265 | 3,345 | -0.74% | 388,200 | 7024億5000万 | -6.75% | 28.96 | 4.47 |
| 01/10 | 3,440 | 3,440 | 3,350 | 3,370 | -2.18% | 316,600 | 7077億 | -6.34% | 29.17 | 4.5 |
| 01/09 | 3,410 | 3,455 | 3,375 | 3,445 | -0.58% | 247,500 | 7234億5000万 | -4.46% | 29.82 | 4.6 |
| 01/08 | 3,390 | 3,465 | 3,315 | 3,465 | -0.72% | 361,400 | 7276億5000万 | -4.12% | 30 | 4.63 |
| 01/07 | 3,550 | 3,575 | 3,480 | 3,490 | +0.29% | 299,900 | 7329億 | -3.51% | 30.21 | 4.66 |
| 01/06 | 3,545 | 3,560 | 3,480 | 3,480 | -1.56% | 285,800 | 7308億 | -3.87% | 30.13 | 4.65 |
| 2024 |
| 12/30 | 3,580 | 3,585 | 3,525 | 3,535 | -0.28% | 170,000 | 7423億5000万 | -2.51% | 30.6 | 5 |
| 12/27 | 3,545 | 3,580 | 3,510 | 3,545 | +0.28% | 179,500 | 7444億5000万 | -2.37% | 30.69 | 5.02 |
| 12/26 | 3,520 | 3,570 | 3,515 | 3,535 | -0.84% | 199,000 | 7423億5000万 | -2.8% | 30.6 | 5 |
| 12/25 | 3,560 | 3,575 | 3,530 | 3,565 | -0.56% | 112,500 | 7486億5000万 | -2.09% | 30.86 | 5.05 |
| 12/24 | 3,720 | 3,730 | 3,555 | 3,585 | -2.58% | 206,200 | 7528億5000万 | -1.62% | 31.03 | 5.07 |
| 12/23 | 3,690 | 3,720 | 3,660 | 3,680 | +1.1% | 208,300 | 7728億 | +1.04% | 31.86 | 5.21 |
| 12/20 | 3,665 | 3,710 | 3,600 | 3,640 | -1.49% | 410,700 | 7644億 | +0.08% | 31.51 | 5.15 |
| 12/19 | 3,735 | 3,765 | 3,660 | 3,695 | -2.25% | 305,600 | 7759億5000万 | +1.76% | 31.99 | 5.23 |
| 12/18 | 3,765 | 3,815 | 3,735 | 3,780 | +0.67% | 280,600 | 7938億 | +4.22% | 32.72 | 5.35 |
| 12/17 | 3,775 | 3,825 | 3,725 | 3,755 | -0.53% | 298,700 | 7885億5000万 | +3.79% | 32.51 | 5.31 |
| 12/16 | 3,705 | 3,795 | 3,680 | 3,775 | +0.94% | 262,300 | 7927億5000万 | +4.6% | 32.68 | 5.34 |
| 12/13 | 3,570 | 3,740 | 3,570 | 3,740 | +4.76% | 467,300 | 7854億 | +3.95% | 32.38 | 5.29 |
| 12/12 | 3,570 | 3,610 | 3,570 | 3,570 | -1.65% | 204,300 | 7497億 | -0.5% | 30.9 | 5.05 |
| 12/11 | 3,630 | 3,665 | 3,595 | 3,630 | 0% | 160,100 | 7623億 | +1.28% | 31.42 | 5.14 |
| 12/10 | 3,615 | 3,635 | 3,570 | 3,630 | +1.68% | 214,900 | 7623億 | +1.54% | 31.42 | 5.14 |
| 12/09 | 3,575 | 3,625 | 3,560 | 3,570 | -0.14% | 186,700 | 7497億 | +0.08% | 30.9 | 5.05 |
| 12/06 | 3,650 | 3,675 | 3,550 | 3,575 | -2.05% | 164,600 | 7507億5000万 | +0.39% | 30.95 | 5.06 |
| 12/05 | 3,590 | 3,715 | 3,590 | 3,650 | +0.97% | 331,500 | 7665億 | +2.61% | 31.6 | 5.17 |
| 12/04 | 3,640 | 3,670 | 3,570 | 3,615 | -0.41% | 209,300 | 7591億5000万 | +1.83% | 31.29 | 5.12 |
| 12/03 | 3,600 | 3,660 | 3,565 | 3,630 | +1.68% | 274,100 | 7623億 | +2.54% | 31.42 | 5.14 |
| 12/02 | 3,625 | 3,635 | 3,530 | 3,570 | -1.79% | 229,100 | 7497億 | +1.31% | 30.9 | 5.05 |
| 11/29 | 3,560 | 3,660 | 3,555 | 3,635 | +2.11% | 298,500 | 7633億5000万 | +3.59% | 31.47 | 5.14 |
| 11/28 | 3,545 | 3,580 | 3,515 | 3,560 | -0.14% | 220,600 | 7476億 | +1.92% | 30.82 | 5.04 |
| 11/27 | 3,620 | 3,645 | 3,525 | 3,565 | -1.66% | 263,900 | 7486億5000万 | +2.56% | 30.86 | 5.05 |
| 11/26 | 3,640 | 3,680 | 3,595 | 3,625 | -1.09% | 187,400 | 7612億5000万 | +4.8% | 31.38 | 5.13 |
| 11/25 | 3,675 | 3,700 | 3,645 | 3,665 | -0.41% | 225,500 | 7696億5000万 | +6.54% | 31.73 | 5.19 |
| 11/22 | 3,690 | 3,700 | 3,600 | 3,680 | +0.96% | 249,700 | 7728億 | +7.76% | 31.86 | 5.21 |
| 11/21 | 3,640 | 3,685 | 3,570 | 3,645 | 0% | 448,800 | 7654億5000万 | +7.52% | 31.55 | 5.16 |
| 11/20 | 3,565 | 3,725 | 3,550 | 3,645 | +3.26% | 755,600 | 7654億5000万 | +8.29% | 31.55 | 5.16 |
| 11/19 | 3,550 | 3,570 | 3,500 | 3,530 | -0.42% | 269,900 | 7413億 | +5.53% | 30.56 | 5 |
| 11/18 | 3,450 | 3,560 | 3,450 | 3,545 | +1.72% | 232,400 | 7444億5000万 | +6.36% | 30.69 | 5.02 |
| 11/15 | 3,605 | 3,605 | 3,440 | 3,485 | -3.33% | 439,400 | 7318億5000万 | +4.97% | 30.17 | 4.93 |
| 11/14 | 3,585 | 3,625 | 3,555 | 3,605 | +1.69% | 473,100 | 7570億5000万 | +8.95% | 31.21 | 5.1 |
| 11/13 | 3,585 | 3,605 | 3,505 | 3,545 | +0.28% | 486,900 | 7444億5000万 | +7.78% | 30.69 | 5.02 |
| 11/12 | 3,525 | 3,570 | 3,520 | 3,535 | +1.14% | 414,300 | 7423億5000万 | +8% | 30.6 | 5 |
| 11/11 | 3,505 | 3,525 | 3,485 | 3,495 | +0.14% | 249,400 | 7339億5000万 | +7.44% | 30.26 | 4.95 |
| 11/08 | 3,460 | 3,530 | 3,440 | 3,490 | +0.29% | 460,700 | 7329億 | +7.98% | 30.21 | 4.94 |
| 11/07 | 3,450 | 3,500 | 3,415 | 3,480 | +2.2% | 339,600 | 7308億 | +8.34% | 30.13 | 4.92 |
| 11/06 | 3,430 | 3,450 | 3,385 | 3,405 | -0.44% | 432,000 | 7150億5000万 | +6.61% | 29.48 | 4.82 |
| 11/05 | 3,460 | 3,490 | 3,380 | 3,420 | -0.29% | 245,700 | 7182億 | +7.58% | 29.61 | 4.84 |
| 11/01 | 3,450 | 3,550 | 3,400 | 3,430 | -1.44% | 619,300 | 7203億 | +8.34% | 29.69 | 4.85 |
