PBR
2024/08/19～2025/01/16
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 |
| 01/16 | 4,547 | 4,624 | 4,528 | 4,587 | +1.66% | 541,800 | 2632億917万 | -1.14% | 4.06 | 0.79 |
| 01/15 | 4,529 | 4,544 | 4,485 | 4,512 | +0.31% | 322,700 | 2589億556万 | -2.93% | 3.99 | 0.78 |
| 01/14 | 4,530 | 4,595 | 4,453 | 4,498 | -0.57% | 586,300 | 2581億222万 | -3.56% | 3.98 | 0.78 |
| 01/10 | 4,784 | 4,791 | 4,511 | 4,524 | -6.8% | 1,624,800 | 2595億9414万 | -3.27% | 4 | 0.78 |
| 01/09 | 4,823 | 4,880 | 4,710 | 4,854 | +0.39% | 710,600 | 2785億3005万 | +3.52% | 4.29 | 0.84 |
| 01/08 | 4,694 | 5,015 | 4,685 | 4,835 | +4.29% | 1,296,800 | 2774億3980万 | +3.27% | 4.28 | 0.83 |
| 01/07 | 4,655 | 4,667 | 4,590 | 4,636 | +0.65% | 322,700 | 2660億2087万 | -0.83% | 4.1 | 0.8 |
| 01/06 | 4,660 | 4,684 | 4,597 | 4,606 | -1.31% | 338,500 | 2642億9942万 | -1.45% | 4.07 | 0.79 |
| 2024 |
| 12/30 | 4,668 | 4,690 | 4,650 | 4,667 | -0.02% | 235,900 | 2677億9970万 | -0.28% | 4.13 | 0.83 |
| 12/27 | 4,627 | 4,681 | 4,613 | 4,668 | +1.26% | 298,500 | 2678億5708万 | -0.32% | 4.13 | 0.83 |
| 12/26 | 4,528 | 4,610 | 4,510 | 4,610 | +1.81% | 362,600 | 2645億2895万 | -1.64% | 4.08 | 0.82 |
| 12/25 | 4,550 | 4,554 | 4,480 | 4,528 | -0.22% | 408,100 | 2598億2366万 | -3.47% | 4 | 0.8 |
| 12/24 | 4,574 | 4,574 | 4,526 | 4,538 | -0.85% | 229,000 | 2603億9748万 | -3.36% | 4.01 | 0.8 |
| 12/23 | 4,530 | 4,577 | 4,493 | 4,577 | +1.17% | 277,600 | 2626億3536万 | -2.66% | 4.05 | 0.81 |
| 12/20 | 4,554 | 4,567 | 4,506 | 4,524 | -0.24% | 310,400 | 2595億9414万 | -3.81% | 4 | 0.8 |
| 12/19 | 4,427 | 4,556 | 4,427 | 4,535 | -0.22% | 391,800 | 2602億2533万 | -3.67% | 4.01 | 0.8 |
| 12/18 | 4,582 | 4,619 | 4,526 | 4,545 | -1% | 373,300 | 2607億9915万 | -3.54% | 4.02 | 0.8 |
| 12/17 | 4,632 | 4,669 | 4,582 | 4,591 | -2.13% | 470,000 | 2634億3870万 | -2.77% | 4.06 | 0.81 |
| 12/16 | 4,706 | 4,730 | 4,665 | 4,691 | -0.32% | 271,500 | 2691億7686万 | -0.93% | 4.15 | 0.83 |
| 12/13 | 4,729 | 4,769 | 4,671 | 4,706 | -1.94% | 383,400 | 2700億3758万 | -0.76% | 4.16 | 0.83 |
| 12/12 | 4,841 | 4,844 | 4,786 | 4,799 | +0.23% | 342,400 | 2753億7406万 | +1.1% | 4.24 | 0.85 |
| 12/11 | 4,773 | 4,811 | 4,725 | 4,788 | +0.74% | 287,000 | 2747億4287万 | +0.84% | 4.23 | 0.85 |
| 12/10 | 4,771 | 4,870 | 4,752 | 4,753 | +1.11% | 479,000 | 2727億3451万 | +0.08% | 4.2 | 0.84 |
| 12/09 | 4,729 | 4,744 | 4,670 | 4,701 | -0.38% | 353,400 | 2697億5067万 | -1.01% | 4.16 | 0.83 |
| 12/06 | 4,768 | 4,774 | 4,690 | 4,719 | -1.75% | 323,000 | 2707億8354万 | -0.63% | 4.17 | 0.83 |
| 12/05 | 4,915 | 4,925 | 4,791 | 4,803 | -1.94% | 463,900 | 2756億359万 | +0.95% | 4.25 | 0.85 |
| 12/04 | 4,900 | 4,946 | 4,868 | 4,898 | +1.28% | 479,900 | 2810億5484万 | +2.88% | 4.33 | 0.87 |
| 12/03 | 4,840 | 4,870 | 4,785 | 4,836 | +0.52% | 658,100 | 2774億9718万 | +1.6% | 4.28 | 0.86 |
| 12/02 | 4,696 | 4,827 | 4,683 | 4,811 | +2.91% | 422,100 | 2760億6264万 | +1.05% | 4.25 | 0.85 |
| 11/29 | 4,728 | 4,758 | 4,645 | 4,675 | -0.06% | 379,600 | 2682億5875万 | -1.79% | 4.13 | 0.83 |
| 11/28 | 4,600 | 4,702 | 4,579 | 4,678 | +1.61% | 458,800 | 2684億3090万 | -1.91% | 4.14 | 0.83 |
| 11/27 | 4,693 | 4,703 | 4,561 | 4,604 | -3.22% | 562,300 | 2641億8466万 | -3.62% | 4.07 | 0.81 |
| 11/26 | 4,740 | 4,774 | 4,681 | 4,757 | +0.61% | 310,700 | 2729億6404万 | -0.63% | 4.21 | 0.84 |
| 11/25 | 4,842 | 4,866 | 4,725 | 4,728 | -0.92% | 341,300 | 2712億9997万 | -1.36% | 4.18 | 0.84 |
| 11/22 | 4,749 | 4,801 | 4,693 | 4,772 | +1.21% | 308,300 | 2738億2476万 | -0.62% | 4.22 | 0.84 |
| 11/21 | 4,797 | 4,826 | 4,698 | 4,715 | +1.2% | 433,500 | 2705億5401万 | -1.95% | 4.17 | 0.83 |
| 11/20 | 4,680 | 4,732 | 4,653 | 4,659 | -0.45% | 270,800 | 2673億4065万 | -3.32% | 4.12 | 0.82 |
| 11/19 | 4,630 | 4,688 | 4,552 | 4,680 | +1.34% | 453,200 | 2685億4566万 | -3.19% | 4.14 | 0.83 |
| 11/18 | 4,630 | 4,707 | 4,591 | 4,618 | -0.28% | 358,800 | 2649億8800万 | -4.74% | 4.08 | 0.82 |
| 11/15 | 4,677 | 4,739 | 4,631 | 4,631 | -0.28% | 592,500 | 2657億3396万 | -4.83% | 4.1 | 0.82 |
| 11/14 | 4,736 | 4,787 | 4,632 | 4,644 | -2.93% | 509,700 | 2664億7992万 | -4.91% | 4.11 | 0.82 |
| 11/13 | 4,890 | 4,947 | 4,784 | 4,784 | -3.04% | 470,900 | 2745億1334万 | -2.33% | 4.23 | 0.85 |
| 11/12 | 4,809 | 5,059 | 4,801 | 4,934 | +1.54% | 855,200 | 2831億2057万 | +0.49% | 4.36 | 0.87 |
| 11/11 | 4,581 | 4,882 | 4,568 | 4,859 | +0.66% | 1,340,000 | 2788億1696万 | -1.08% | 4.3 | 0.86 |
| 11/08 | 4,885 | 4,890 | 4,707 | 4,827 | -0.23% | 634,200 | 2769億8075万 | -1.75% | 4.27 | 0.85 |
| 11/07 | 4,835 | 4,899 | 4,776 | 4,838 | +0.96% | 422,300 | 2776億1194万 | -1.57% | 4.28 | 0.86 |
| 11/06 | 4,770 | 4,844 | 4,728 | 4,792 | +0.61% | 341,900 | 2749億7239万 | -2.58% | 4.24 | 0.85 |
| 11/05 | 4,681 | 4,778 | 4,681 | 4,763 | +1.08% | 468,700 | 2733億833万 | -3.23% | 4.21 | 0.84 |
| 11/01 | 4,831 | 4,839 | 4,712 | 4,712 | -4.44% | 480,000 | 2703億8187万 | -4.58% | 4.17 | 0.83 |
| 10/31 | 4,913 | 4,946 | 4,841 | 4,931 | +0.84% | 407,400 | 2829億4843万 | -0.46% | 4.36 | 0.87 |
| 10/30 | 4,845 | 4,942 | 4,845 | 4,890 | +0.66% | 1,322,500 | 2805億9578万 | -1.33% | 4.32 | 0.86 |
| 10/29 | 4,835 | 4,892 | 4,830 | 4,858 | +0.02% | 252,700 | 2787億5957万 | -1.96% | 4.3 | 0.86 |
| 10/28 | 4,760 | 4,865 | 4,737 | 4,857 | +1.06% | 337,100 | 2787億219万 | -1.9% | 4.3 | 0.86 |
| 10/25 | 4,860 | 4,895 | 4,776 | 4,806 | -1.64% | 263,300 | 2757億7573万 | -2.77% | 4.25 | 0.85 |
| 10/24 | 4,809 | 4,897 | 4,746 | 4,886 | +0.29% | 425,700 | 2803億6626万 | -0.91% | 4.32 | 0.86 |
| 10/23 | 4,844 | 4,946 | 4,834 | 4,872 | -0.02% | 261,100 | 2795億6292万 | -0.85% | 4.31 | 0.86 |
| 10/22 | 4,885 | 4,912 | 4,812 | 4,873 | -0.47% | 350,300 | 2796億2030万 | -0.49% | 4.31 | 0.86 |
| 10/21 | 4,958 | 4,983 | 4,888 | 4,896 | -1.01% | 236,000 | 2809億4007万 | +0.33% | 4.33 | 0.87 |
| 10/18 | 4,983 | 4,985 | 4,908 | 4,946 | -0.12% | 267,800 | 2838億915万 | +1.9% | 4.37 | 0.87 |
| 10/17 | 5,012 | 5,019 | 4,943 | 4,952 | -0.22% | 269,000 | 2841億5344万 | +2.5% | 4.38 | 0.88 |
| 10/16 | 4,960 | 5,014 | 4,924 | 4,963 | -1.57% | 222,000 | 2847億8464万 | +3.22% | 4.39 | 0.88 |
| 10/15 | 5,076 | 5,076 | 4,996 | 5,042 | +0.28% | 339,800 | 2893億1778万 | +5.35% | 4.46 | 0.89 |
| 10/11 | 5,113 | 5,117 | 5,008 | 5,028 | -0.93% | 325,000 | 2885億1444万 | +5.56% | 4.45 | 0.89 |
| 10/10 | 5,098 | 5,108 | 5,035 | 5,075 | +0.28% | 290,600 | 2912億1137万 | +7.07% | 4.49 | 0.9 |
| 10/09 | 5,059 | 5,110 | 4,989 | 5,061 | +1.04% | 445,400 | 2904億803万 | +7.11% | 4.48 | 0.9 |
| 10/08 | 5,050 | 5,112 | 4,986 | 5,009 | -1.18% | 441,500 | 2874億2419万 | +6.35% | 4.43 | 0.89 |
| 10/07 | 5,117 | 5,137 | 5,032 | 5,069 | +1.73% | 441,100 | 2908億6708万 | +7.92% | 4.48 | 0.9 |
| 10/04 | 4,918 | 4,993 | 4,890 | 4,983 | +1.76% | 511,400 | 2859億3227万 | +6.54% | 4.41 | 0.88 |
| 10/03 | 5,047 | 5,047 | 4,866 | 4,897 | +0.43% | 466,400 | 2809億9746万 | +5.02% | 4.33 | 0.87 |
| 10/02 | 4,890 | 4,994 | 4,860 | 4,876 | -1.14% | 429,500 | 2797億9244万 | +4.79% | 4.31 | 0.86 |
| 10/01 | 4,917 | 4,977 | 4,900 | 4,932 | +1.07% | 402,400 | 2830億581万 | +6.29% | 4.36 | 0.87 |
| 09/30 | 4,876 | 4,990 | 4,837 | 4,880 | -5.35% | 956,000 | 2800億2197万 | +5.49% | 4.32 | 0.9 |
| 09/27 | 5,140 | 5,156 | 5,078 | 5,156 | +1.02% | 502,800 | 2958億5928万 | +11.67% | 4.56 | 0.95 |
| 09/26 | 5,100 | 5,130 | 5,026 | 5,104 | +2.45% | 612,600 | 2928億7544万 | +11.03% | 4.51 | 0.94 |
| 09/25 | 4,940 | 5,018 | 4,908 | 4,982 | +2.17% | 630,700 | 2858億7489万 | +8.73% | 4.41 | 0.92 |
| 09/24 | 4,814 | 4,892 | 4,804 | 4,876 | +2.78% | 487,200 | 2797億9244万 | +6.67% | 4.31 | 0.9 |
| 09/20 | 4,758 | 4,789 | 4,718 | 4,744 | +1.87% | 362,600 | 2722億1808万 | +3.94% | 4.2 | 0.87 |
| 09/19 | 4,598 | 4,694 | 4,573 | 4,657 | +2.85% | 484,600 | 2672億2588万 | +2.19% | 4.12 | 0.86 |
| 09/18 | 4,490 | 4,528 | 4,451 | 4,528 | +2.03% | 462,000 | 2598億2366万 | -0.44% | 4 | 0.83 |
| 09/17 | 4,528 | 4,529 | 4,359 | 4,438 | -0.45% | 527,800 | 2546億5932万 | -2.27% | 3.92 | 0.82 |
| 09/13 | 4,437 | 4,489 | 4,403 | 4,458 | +0.38% | 543,400 | 2558億695万 | -1.63% | 3.94 | 0.82 |
| 09/12 | 4,415 | 4,462 | 4,379 | 4,441 | +4.37% | 465,900 | 2548億3147万 | -1.55% | 3.93 | 0.82 |
| 09/11 | 4,328 | 4,353 | 4,208 | 4,255 | -2.85% | 470,300 | 2441億5850万 | -5.3% | 3.76 | 0.78 |
| 09/10 | 4,447 | 4,479 | 4,375 | 4,380 | +0.5% | 547,200 | 2513億3119万 | -2.28% | 3.87 | 0.81 |
| 09/09 | 4,230 | 4,359 | 4,200 | 4,358 | -1.58% | 385,400 | 2500億6880万 | -2.07% | 3.85 | 0.8 |
| 09/06 | 4,520 | 4,551 | 4,373 | 4,428 | -0.74% | 594,100 | 2540億8551万 | -0.4% | 3.92 | 0.82 |
| 09/05 | 4,419 | 4,519 | 4,392 | 4,461 | +0.04% | 415,300 | 2559億7910万 | +0.02% | 3.95 | 0.82 |
| 09/04 | 4,486 | 4,520 | 4,412 | 4,459 | -5.19% | 472,200 | 2558億6434万 | -0.54% | 3.94 | 0.82 |
| 09/03 | 4,710 | 4,752 | 4,672 | 4,703 | +0.64% | 298,000 | 2698億6543万 | +4.44% | 4.16 | 0.87 |
| 09/02 | 4,710 | 4,720 | 4,623 | 4,673 | -0.23% | 257,700 | 2681億4399万 | +3.48% | 4.13 | 0.86 |
| 08/30 | 4,630 | 4,685 | 4,612 | 4,684 | +2.23% | 347,300 | 2687億7518万 | +3.51% | 4.14 | 0.86 |
| 08/29 | 4,579 | 4,627 | 4,545 | 4,582 | -0.8% | 385,400 | 2629億2227万 | +1.08% | 4.05 | 0.84 |
| 08/28 | 4,615 | 4,631 | 4,576 | 4,619 | -0.5% | 226,900 | 2650億4538万 | +1.29% | 4.08 | 0.85 |
| 08/27 | 4,628 | 4,667 | 4,592 | 4,642 | +1.8% | 410,700 | 2663億6516万 | +1.09% | 4.11 | 0.85 |
| 08/26 | 4,610 | 4,620 | 4,538 | 4,560 | -0.63% | 365,200 | 2616億5987万 | -1.32% | 4.03 | 0.84 |
| 08/23 | 4,621 | 4,625 | 4,541 | 4,589 | -1.04% | 723,900 | 2633億2394万 | -1.42% | 4.06 | 0.84 |
| 08/22 | 4,687 | 4,709 | 4,611 | 4,637 | -0.58% | 363,300 | 2660億7825万 | -1.11% | 4.1 | 0.85 |
| 08/21 | 4,632 | 4,665 | 4,582 | 4,664 | -1.54% | 425,200 | 2676億2755万 | -1.31% | 4.12 | 0.86 |
| 08/20 | 4,753 | 4,772 | 4,689 | 4,737 | +1% | 307,200 | 2718億1641万 | -0.36% | 4.19 | 0.87 |
| 08/19 | 4,703 | 4,770 | 4,635 | 4,690 | -0.55% | 410,200 | 2691億1947万 | -1.86% | 4.15 | 0.86 |
