PBR
2024/09/25～2025/02/21
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 |
| 02/21 | 1,224 | 1,277 | 1,202 | 1,212 | +0.83% | 579,700 | 725億4468万 | +3.77% | 80.89 | 4.44 |
| 02/20 | 1,197 | 1,233 | 1,188 | 1,202 | -0.08% | 347,700 | 719億4613万 | +3.35% | 80.22 | 4.4 |
| 02/19 | 1,189 | 1,249 | 1,169 | 1,203 | +0.67% | 435,300 | 720億598万 | +3.71% | 80.29 | 4.41 |
| 02/18 | 1,212 | 1,253 | 1,181 | 1,195 | -3.78% | 549,800 | 715億2714万 | +3.46% | 79.75 | 4.38 |
| 02/17 | 1,262 | 1,320 | 1,202 | 1,242 | +5.97% | 1,399,900 | 743億4034万 | +7.81% | 82.89 | 4.55 |
| 02/14 | 1,200 | 1,222 | 1,163 | 1,172 | -2.33% | 613,700 | 701億5047万 | +2.27% | 78.22 | 4.29 |
| 02/13 | 1,192 | 1,210 | 1,183 | 1,200 | +1.52% | 280,700 | 718億2642万 | +5.17% | 80.09 | 4.39 |
| 02/12 | 1,188 | 1,188 | 1,163 | 1,182 | +0.94% | 247,900 | 707億4902万 | +4.14% | 78.89 | 4.33 |
| 02/10 | 1,138 | 1,184 | 1,130 | 1,171 | +2.9% | 261,600 | 700億9061万 | +3.72% | 78.15 | 4.29 |
| 02/07 | 1,150 | 1,165 | 1,125 | 1,138 | -0.61% | 238,000 | 681億1538万 | +1.34% | 75.95 | 4.17 |
| 02/06 | 1,140 | 1,159 | 1,130 | 1,145 | -0.17% | 190,900 | 685億3437万 | +2.51% | 76.42 | 4.19 |
| 02/05 | 1,145 | 1,155 | 1,134 | 1,147 | +0.17% | 170,900 | 686億5408万 | +3.24% | 76.55 | 4.2 |
| 02/04 | 1,160 | 1,170 | 1,141 | 1,145 | -1.63% | 171,200 | 685億3437万 | +3.71% | 76.42 | 4.19 |
| 02/03 | 1,166 | 1,177 | 1,150 | 1,164 | -1.19% | 165,300 | 696億7162万 | +6.01% | 77.69 | 4.26 |
| 01/31 | 1,182 | 1,202 | 1,175 | 1,178 | -1.09% | 181,600 | 705億960万 | +7.97% | 78.62 | 4.31 |
| 01/30 | 1,178 | 1,196 | 1,178 | 1,191 | +0.59% | 127,400 | 712億8772万 | +9.97% | 79.49 | 4.36 |
| 01/29 | 1,158 | 1,193 | 1,155 | 1,184 | +1.2% | 224,500 | 708億6873万 | +10.14% | 79.02 | 4.34 |
| 01/28 | 1,105 | 1,171 | 1,098 | 1,170 | +4.37% | 356,700 | 700億3075万 | +9.65% | 78.09 | 4.28 |
| 01/27 | 1,162 | 1,167 | 1,097 | 1,121 | -3.61% | 468,800 | 670億9784万 | +5.75% | 74.82 | 4.1 |
| 01/24 | 1,143 | 1,185 | 1,143 | 1,163 | +2.38% | 234,000 | 696億1177万 | +10.24% | 77.62 | 4.26 |
| 01/23 | 1,145 | 1,147 | 1,131 | 1,136 | -0.96% | 101,900 | 679億9567万 | +8.09% | 75.82 | 4.16 |
| 01/22 | 1,142 | 1,154 | 1,135 | 1,147 | +0.88% | 89,600 | 686億5408万 | +9.55% | 76.55 | 4.2 |
| 01/21 | 1,123 | 1,140 | 1,106 | 1,137 | +0.53% | 141,900 | 680億3904万 | +8.91% | 75.88 | 4.16 |
| 01/20 | 1,124 | 1,143 | 1,119 | 1,131 | +0.71% | 137,600 | 676億8000万 | +8.65% | 75.48 | 4.14 |
| 01/17 | 1,081 | 1,126 | 1,073 | 1,123 | +2.09% | 227,200 | 672億127万 | +7.98% | 74.95 | 4.11 |
| 01/16 | 1,118 | 1,118 | 1,090 | 1,100 | -0.63% | 164,300 | 658億2493万 | +5.77% | 73.41 | 4.03 |
| 01/15 | 1,087 | 1,124 | 1,080 | 1,107 | +1.56% | 183,400 | 662億4382万 | +6.34% | 73.88 | 4.05 |
| 01/14 | 1,090 | 1,118 | 1,080 | 1,090 | -1.36% | 218,100 | 652億2652万 | +4.61% | 72.75 | 3.99 |
| 01/10 | 1,077 | 1,123 | 1,066 | 1,105 | +0.91% | 229,700 | 661億2413万 | +5.74% | 73.75 | 4.05 |
| 01/09 | 1,045 | 1,107 | 1,030 | 1,095 | +4.89% | 309,900 | 655億2573万 | +4.39% | 73.08 | 4.01 |
| 01/08 | 1,050 | 1,051 | 1,031 | 1,044 | -2.06% | 191,400 | 624億7384万 | -0.67% | 69.68 | 3.82 |
| 01/07 | 1,026 | 1,066 | 1,015 | 1,066 | +3.7% | 242,500 | 637億9034万 | +0.95% | 71.15 | 3.9 |
| 01/06 | 1,023 | 1,031 | 1,010 | 1,028 | +1.78% | 218,900 | 615億1639万 | -3.02% | 68.61 | 3.76 |
| 2024 |
| 12/30 | 999 | 1,030 | 988 | 1,010 | +0.9% | 188,200 | 604億3925万 | -5.16% | 25.88 | 3.64 |
| 12/27 | 1,013 | 1,024 | 993 | 1,001 | +1.32% | 230,200 | 599億69万 | -6.62% | 25.65 | 3.61 |
| 12/26 | 979 | 1,000 | 975 | 988 | +0.92% | 250,800 | 591億2275万 | -8.26% | 25.32 | 3.56 |
| 12/25 | 991 | 1,002 | 967 | 979 | -2.1% | 338,000 | 585億8419万 | -9.69% | 25.09 | 3.53 |
| 12/24 | 1,002 | 1,017 | 994 | 1,000 | +0.7% | 230,000 | 598億4085万 | -8.34% | 25.63 | 3.61 |
| 12/23 | 979 | 997 | 964 | 993 | +2.58% | 244,900 | 592億7981万 | -9.56% | 25.39 | 3.57 |
| 12/20 | 1,002 | 1,009 | 966 | 968 | -2.12% | 372,400 | 577億8737万 | -12.32% | 24.75 | 3.48 |
| 12/19 | 962 | 991 | 962 | 989 | +0.51% | 284,200 | 590億4102万 | -10.98% | 25.29 | 3.56 |
| 12/18 | 969 | 993 | 956 | 984 | 0% | 477,700 | 587億4253万 | -11.43% | 25.16 | 3.54 |
| 12/17 | 1,000 | 1,003 | 960 | 984 | -3.24% | 564,700 | 587億4253万 | -11.51% | 25.16 | 3.54 |
| 12/16 | 1,045 | 1,052 | 1,009 | 1,017 | -2.68% | 259,000 | 607億1256万 | -8.54% | 26 | 3.66 |
| 12/13 | 1,028 | 1,053 | 1,026 | 1,045 | 0% | 262,500 | 623億8409万 | -5.94% | 26.72 | 3.76 |
| 12/12 | 1,071 | 1,077 | 1,045 | 1,045 | -2.61% | 271,900 | 623億8409万 | -5.86% | 26.72 | 3.76 |
| 12/11 | 1,067 | 1,081 | 1,054 | 1,073 | +0.47% | 185,200 | 640億5563万 | -3.07% | 27.43 | 3.86 |
| 12/10 | 1,107 | 1,109 | 1,068 | 1,068 | -3.78% | 225,600 | 637億5714万 | -3.17% | 27.3 | 3.84 |
| 12/09 | 1,102 | 1,118 | 1,097 | 1,110 | +0.73% | 226,400 | 662億6444万 | +1% | 28.38 | 3.99 |
| 12/06 | 1,110 | 1,118 | 1,095 | 1,102 | -2.39% | 170,400 | 657億8686万 | +0.64% | 28.17 | 3.97 |
| 12/05 | 1,149 | 1,155 | 1,122 | 1,129 | -0.18% | 130,400 | 673億9870万 | +3.58% | 28.86 | 4.06 |
| 12/04 | 1,175 | 1,175 | 1,131 | 1,131 | -4.15% | 241,000 | 675億1809万 | +4.14% | 28.92 | 4.07 |
| 12/03 | 1,200 | 1,211 | 1,179 | 1,180 | -0.51% | 279,400 | 704億4328万 | +9.26% | 30.17 | 4.25 |
| 12/02 | 1,168 | 1,206 | 1,131 | 1,186 | +2.33% | 390,300 | 708億147万 | +10.53% | 30.32 | 4.27 |
| 11/29 | 1,154 | 1,176 | 1,148 | 1,159 | +0.43% | 185,900 | 691億8963万 | +9.13% | 29.63 | 4.17 |
| 11/28 | 1,157 | 1,180 | 1,150 | 1,154 | -1.03% | 153,600 | 688億9114万 | +9.38% | 29.5 | 4.15 |
| 11/27 | 1,150 | 1,167 | 1,126 | 1,166 | -0.17% | 280,400 | 696億751万 | +11.37% | 29.81 | 4.2 |
| 11/26 | 1,155 | 1,173 | 1,126 | 1,168 | -0.09% | 384,200 | 697億2691万 | +12.2% | 29.86 | 4.2 |
| 11/25 | 1,142 | 1,185 | 1,140 | 1,169 | +2.72% | 453,100 | 697億8661万 | +12.84% | 29.89 | 4.21 |
| 11/22 | 1,141 | 1,149 | 1,074 | 1,138 | -1.64% | 716,400 | 679億3598万 | +10.49% | 29.09 | 4.09 |
| 11/21 | 1,158 | 1,173 | 1,152 | 1,157 | -0.69% | 255,800 | 686億1808万 | +12.77% | 29.39 | 4.14 |
| 11/20 | 1,200 | 1,207 | 1,158 | 1,165 | -1.1% | 338,900 | 690億9253万 | +14.1% | 29.59 | 4.16 |
| 11/19 | 1,174 | 1,215 | 1,147 | 1,178 | +2.7% | 820,800 | 698億6352万 | +15.94% | 29.92 | 4.21 |
| 11/18 | 1,157 | 1,179 | 1,104 | 1,147 | +1.15% | 1,357,800 | 680億2501万 | +13.34% | 29.13 | 4.1 |
| 11/15 | 1,120 | 1,134 | 1,081 | 1,134 | +15.24% | 1,635,700 | 672億5402万 | +12.39% | 28.8 | 4.05 |
| 11/14 | 1,048 | 1,050 | 979 | 984 | -1.8% | 662,700 | 583億5798万 | -2.38% | 24.99 | 3.52 |
| 11/13 | 995 | 1,018 | 991 | 1,002 | +0.8% | 423,600 | 594億2551万 | -1.09% | 25.45 | 3.58 |
| 11/12 | 1,004 | 1,008 | 993 | 994 | -0.3% | 249,700 | 589億5105万 | -2.26% | 25.25 | 3.55 |
| 11/11 | 1,026 | 1,042 | 992 | 997 | -0.8% | 343,900 | 591億2897万 | -2.54% | 25.32 | 3.56 |
| 11/08 | 1,002 | 1,017 | 996 | 1,005 | +1.62% | 282,100 | 596億343万 | -2.43% | 25.53 | 3.59 |
| 11/07 | 981 | 1,009 | 980 | 989 | +2.38% | 384,200 | 586億5452万 | -4.54% | 25.12 | 3.54 |
| 11/06 | 976 | 985 | 965 | 966 | -1.02% | 222,400 | 572億9046万 | -7.65% | 24.54 | 3.45 |
| 11/05 | 991 | 992 | 972 | 976 | -1.41% | 117,300 | 578億8353万 | -7.75% | 24.79 | 3.49 |
| 11/01 | 987 | 1,005 | 977 | 990 | -0.8% | 167,900 | 587億1383万 | -7.56% | 25.15 | 3.54 |
| 10/31 | 1,000 | 1,005 | 986 | 998 | -0.7% | 173,200 | 591億8828万 | -7.85% | 25.35 | 3.57 |
| 10/30 | 1,006 | 1,013 | 992 | 1,005 | +0.1% | 300,800 | 596億343万 | -8.14% | 25.53 | 3.59 |
| 10/29 | 1,014 | 1,025 | 999 | 1,004 | +2.03% | 448,600 | 595億4412万 | -9.14% | 25.5 | 3.59 |
| 10/28 | 986 | 1,005 | 965 | 984 | +5.47% | 396,600 | 583億5798万 | -11.83% | 24.99 | 3.52 |
| 10/25 | 955 | 959 | 930 | 933 | -2.81% | 215,100 | 553億3333万 | -17.29% | 23.7 | 3.34 |
| 10/24 | 967 | 983 | 958 | 960 | -0.72% | 195,000 | 569億3462万 | -15.86% | 24.38 | 3.43 |
| 10/23 | 996 | 1,004 | 965 | 967 | -4.07% | 249,700 | 573億4977万 | -16.2% | 24.56 | 3.46 |
| 10/22 | 1,039 | 1,039 | 998 | 1,008 | -2.98% | 244,300 | 597億8135万 | -13.55% | 25.6 | 3.6 |
| 10/21 | 1,034 | 1,051 | 1,018 | 1,039 | +0.48% | 206,600 | 616億537万 | -11.87% | 26.38 | 3.71 |
| 10/18 | 1,025 | 1,045 | 1,020 | 1,034 | -0.48% | 173,700 | 613億891万 | -12.96% | 26.26 | 3.7 |
| 10/17 | 1,025 | 1,046 | 1,011 | 1,039 | +0.48% | 218,400 | 616億537万 | -13.27% | 26.38 | 3.71 |
| 10/16 | 1,035 | 1,064 | 1,032 | 1,034 | -0.58% | 270,500 | 613億891万 | -14.33% | 26.26 | 3.7 |
| 10/15 | 1,091 | 1,113 | 1,036 | 1,040 | -2.44% | 256,500 | 616億6466万 | -14.54% | 26.41 | 3.72 |
| 10/11 | 1,100 | 1,100 | 1,065 | 1,066 | -0.37% | 183,300 | 632億628万 | -13.12% | 27.07 | 3.81 |
| 10/10 | 1,110 | 1,110 | 1,060 | 1,070 | -3.6% | 293,000 | 634億4345万 | -13.29% | 27.17 | 3.82 |
| 10/09 | 1,111 | 1,142 | 1,099 | 1,110 | -0.09% | 201,600 | 658億1517万 | -10.77% | 28.19 | 3.97 |
| 10/08 | 1,105 | 1,114 | 1,079 | 1,111 | -0.36% | 243,600 | 658億7446万 | -11.26% | 28.21 | 3.97 |
| 10/07 | 1,151 | 1,151 | 1,115 | 1,115 | -1.68% | 244,100 | 661億1163万 | -11.58% | 28.31 | 3.99 |
| 10/04 | 1,157 | 1,174 | 1,127 | 1,134 | -2.58% | 180,400 | 672億3820万 | -10.64% | 28.8 | 4.05 |
| 10/03 | 1,200 | 1,200 | 1,148 | 1,164 | -0.51% | 287,900 | 690億1699万 | -8.78% | 29.56 | 4.16 |
| 10/02 | 1,203 | 1,217 | 1,164 | 1,170 | -5.57% | 297,000 | 693億7275万 | -8.74% | 29.71 | 4.18 |
| 10/01 | 1,255 | 1,268 | 1,239 | 1,239 | -0.96% | 111,000 | 734億6396万 | -4.1% | 31.46 | 4.43 |
| 09/30 | 1,264 | 1,278 | 1,232 | 1,251 | -3.62% | 247,600 | 741億7548万 | -3.4% | 31.77 | 5.02 |
| 09/27 | 1,292 | 1,306 | 1,278 | 1,298 | +0.62% | 140,800 | 769億6224万 | +0.08% | 32.96 | 5.21 |
| 09/26 | 1,298 | 1,312 | 1,275 | 1,290 | +0.78% | 184,100 | 764億8790万 | -0.54% | 32.76 | 5.18 |
| 09/25 | 1,306 | 1,323 | 1,280 | 1,280 | +0.31% | 149,100 | 758億9497万 | -1.39% | 32.5 | 5.14 |
