PBR
2024/12/18～2025/05/21
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 |
| 05/21 | 519 | 579 | 516 | 553 | +5.94% | 5,588,800 | 331億7087万 | -30.79% | 36.91 | 2.05 |
| 05/20 | 521 | 530 | 500 | 522 | +0.38% | 4,134,200 | 313億1138万 | -35.64% | 34.84 | 1.93 |
| 05/19 | 555 | 556 | 488 | 520 | -15.58% | 14,174,000 | 311億9142万 | -36.97% | 34.71 | 1.92 |
| 05/16 | 616 | 616 | 616 | 616 | -19.58% | 165,900 | 369億4983万 | -26.23% | 41.11 | 2.28 |
| 05/15 | 766 | 766 | 766 | 766 | -16.38% | 104,100 | 459億4736万 | -9.13% | 51.12 | 2.83 |
| 05/14 | 920 | 949 | 906 | 916 | +2% | 1,011,100 | 549億4488万 | +8.4% | 61.13 | 3.39 |
| 05/13 | 908 | 919 | 896 | 898 | -0.88% | 641,600 | 538億6518万 | +6.65% | 59.93 | 3.32 |
| 05/12 | 888 | 908 | 880 | 906 | +2.72% | 647,700 | 543億4505万 | +7.47% | 60.47 | 3.35 |
| 05/09 | 887 | 890 | 868 | 882 | +0.11% | 568,800 | 529億544万 | +4.38% | 58.87 | 3.26 |
| 05/08 | 904 | 914 | 876 | 881 | -1.67% | 507,300 | 528億4546万 | +3.77% | 58.8 | 3.26 |
| 05/07 | 850 | 912 | 850 | 896 | +5.54% | 905,000 | 537億4521万 | +4.8% | 59.8 | 3.31 |
| 05/02 | 871 | 875 | 834 | 849 | -2.64% | 640,500 | 509億2599万 | -1.51% | 56.66 | 3.14 |
| 05/01 | 870 | 885 | 846 | 872 | +0.81% | 835,900 | 523億561万 | +0.11% | 58.2 | 3.23 |
| 04/30 | 878 | 882 | 848 | 865 | -0.69% | 713,500 | 518億8572万 | -1.7% | 57.73 | 3.2 |
| 04/28 | 870 | 912 | 865 | 871 | +2.11% | 1,020,200 | 522億4562万 | -1.8% | 58.13 | 3.22 |
| 04/25 | 840 | 865 | 837 | 853 | +4.15% | 564,600 | 511億6592万 | -4.59% | 56.93 | 3.16 |
| 04/24 | 833 | 850 | 807 | 819 | +0.12% | 580,100 | 491億2648万 | -9.2% | 54.66 | 3.03 |
| 04/23 | 834 | 834 | 798 | 818 | +0.62% | 548,600 | 490億6650万 | -10.21% | 54.59 | 3.03 |
| 04/22 | 815 | 825 | 791 | 813 | -0.85% | 626,400 | 487億6658万 | -11.73% | 54.26 | 3.01 |
| 04/21 | 827 | 836 | 807 | 820 | -1.09% | 604,600 | 491億701万 | -11.83% | 54.73 | 3.03 |
| 04/18 | 794 | 829 | 793 | 829 | +6.83% | 835,000 | 496億4599万 | -11.71% | 55.33 | 3.07 |
| 04/17 | 770 | 792 | 756 | 776 | +0.65% | 757,700 | 464億7200万 | -18.23% | 51.79 | 2.87 |
| 04/16 | 801 | 805 | 764 | 771 | -5.51% | 760,700 | 461億7256万 | -19.6% | 51.46 | 2.85 |
| 04/15 | 844 | 852 | 809 | 816 | -3.43% | 578,000 | 488億6746万 | -15.79% | 54.46 | 3.02 |
| 04/14 | 865 | 869 | 845 | 845 | -1.86% | 705,100 | 506億417万 | -13.51% | 56.4 | 3.13 |
| 04/11 | 829 | 867 | 797 | 861 | -0.35% | 695,900 | 515億6236万 | -12.5% | 57.46 | 3.18 |
| 04/10 | 865 | 876 | 837 | 864 | +11.48% | 854,500 | 517億4202万 | -12.9% | 57.66 | 3.2 |
| 04/09 | 797 | 800 | 715 | 775 | -5.6% | 957,900 | 464億1211万 | -22.42% | 51.72 | 2.87 |
| 04/08 | 817 | 855 | 806 | 821 | +2.37% | 940,000 | 491億6689万 | -18.79% | 54.79 | 3.04 |
| 04/07 | 715 | 803 | 693 | 802 | -3.95% | 1,297,300 | 480億2905万 | -21.45% | 53.53 | 2.97 |
| 04/04 | 906 | 910 | 792 | 835 | -10.22% | 1,224,300 | 500億531万 | -19.01% | 55.73 | 3.09 |
| 04/03 | 928 | 950 | 920 | 930 | -4.42% | 829,700 | 556億9453万 | -10.75% | 62.07 | 3.44 |
| 04/02 | 994 | 994 | 970 | 973 | -0.71% | 246,700 | 582億6966万 | -7.24% | 64.94 | 3.6 |
| 04/01 | 1,021 | 1,021 | 977 | 980 | -4.39% | 586,000 | 586億8886万 | -7.11% | 65.41 | 3.63 |
| 03/31 | 1,036 | 1,040 | 1,014 | 1,025 | -3.3% | 230,700 | 613億8376万 | -3.67% | 68.41 | 3.76 |
| 03/28 | 1,077 | 1,078 | 1,051 | 1,060 | -1.49% | 273,700 | 634億7979万 | -1.12% | 70.74 | 3.88 |
| 03/27 | 1,072 | 1,082 | 1,061 | 1,076 | -1.37% | 241,600 | 644億3798万 | -0.09% | 71.81 | 3.94 |
| 03/26 | 1,063 | 1,098 | 1,050 | 1,091 | +3.02% | 304,200 | 653億3628万 | +0.83% | 72.81 | 4 |
| 03/25 | 1,060 | 1,088 | 1,052 | 1,059 | +1.15% | 296,900 | 634億1990万 | -2.67% | 70.68 | 3.88 |
| 03/24 | 1,056 | 1,073 | 1,044 | 1,047 | +0.38% | 243,000 | 627億127万 | -4.21% | 69.88 | 3.84 |
| 03/21 | 1,040 | 1,053 | 1,034 | 1,043 | -0.48% | 131,200 | 624億2913万 | -5.1% | 69.61 | 3.82 |
| 03/19 | 1,031 | 1,065 | 1,030 | 1,048 | -0.76% | 229,100 | 627億2840万 | -5.07% | 69.94 | 3.84 |
| 03/18 | 1,072 | 1,085 | 1,054 | 1,056 | 0% | 185,100 | 632億724万 | -4.78% | 70.48 | 3.87 |
| 03/17 | 1,055 | 1,086 | 1,051 | 1,056 | +1.54% | 297,400 | 632億724万 | -5.04% | 70.48 | 3.87 |
| 03/14 | 1,046 | 1,057 | 1,017 | 1,040 | -2.53% | 454,500 | 622億4956万 | -6.81% | 69.41 | 3.81 |
| 03/13 | 1,057 | 1,076 | 1,046 | 1,067 | +2.6% | 263,000 | 638億6565万 | -4.73% | 71.21 | 3.91 |
| 03/12 | 1,015 | 1,069 | 1,009 | 1,040 | +3.07% | 401,400 | 622億4956万 | -7.39% | 69.41 | 3.81 |
| 03/11 | 983 | 1,009 | 971 | 1,009 | -0.39% | 646,900 | 603億9404万 | -10.55% | 67.34 | 3.69 |
| 03/10 | 1,048 | 1,048 | 1,007 | 1,013 | -1.27% | 369,900 | 606億3346万 | -10.75% | 67.61 | 3.71 |
| 03/07 | 1,050 | 1,061 | 1,021 | 1,026 | -4.02% | 240,800 | 614億1158万 | -10.16% | 68.48 | 3.76 |
| 03/06 | 1,069 | 1,080 | 1,049 | 1,069 | +2.89% | 320,000 | 639億8536万 | -6.96% | 71.35 | 3.91 |
| 03/05 | 1,059 | 1,068 | 1,024 | 1,039 | -1.89% | 229,400 | 621億8970万 | -9.89% | 69.34 | 3.8 |
| 03/04 | 1,060 | 1,061 | 1,014 | 1,059 | -2.04% | 382,200 | 633億8681万 | -8.39% | 70.68 | 3.88 |
| 03/03 | 1,087 | 1,111 | 1,070 | 1,081 | +2.17% | 322,600 | 647億363万 | -6.81% | 72.15 | 3.96 |
| 02/28 | 1,101 | 1,124 | 1,041 | 1,058 | -3.2% | 464,600 | 633億2696万 | -8.95% | 70.61 | 3.87 |
| 02/27 | 1,110 | 1,115 | 1,080 | 1,093 | -1.97% | 320,300 | 654億2189万 | -6.26% | 72.95 | 4 |
| 02/26 | 1,110 | 1,135 | 1,100 | 1,115 | -1.33% | 408,400 | 667億3871万 | -4.54% | 74.42 | 4.08 |
| 02/25 | 1,185 | 1,201 | 1,108 | 1,130 | -6.77% | 725,100 | 676億3654万 | -3.25% | 75.42 | 4.14 |
| 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 |
