PBR
2024/09/13～2025/02/14
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 |
| 02/14 | 5,350 | 5,430 | 5,290 | 5,340 | +1.33% | 172,100 | 2210億9875万 | +5.55% | 16.38 | 1.4 |
| 02/13 | 4,980 | 5,360 | 4,920 | 5,270 | -0.19% | 515,000 | 2182億45万 | +4.71% | 16.16 | 1.38 |
| 02/12 | 5,200 | 5,280 | 5,150 | 5,280 | +1.54% | 164,000 | 2186億1449万 | +5.26% | 16.2 | 1.38 |
| 02/10 | 5,250 | 5,250 | 5,140 | 5,200 | 0% | 115,900 | 2153億215万 | +3.96% | 15.95 | 1.36 |
| 02/07 | 5,240 | 5,250 | 5,120 | 5,200 | -0.38% | 74,100 | 2153億215万 | +4.23% | 15.95 | 1.36 |
| 02/06 | 5,220 | 5,240 | 5,190 | 5,220 | +0.77% | 90,100 | 2161億3024万 | +4.92% | 16.01 | 1.37 |
| 02/05 | 5,280 | 5,320 | 5,150 | 5,180 | -0.96% | 104,100 | 2144億7407万 | +4.48% | 15.89 | 1.36 |
| 02/04 | 5,340 | 5,360 | 5,190 | 5,230 | -1.13% | 116,300 | 2165億4428万 | +5.85% | 16.04 | 1.37 |
| 02/03 | 5,240 | 5,340 | 5,210 | 5,290 | -0.94% | 128,000 | 2190億2854万 | +7.45% | 16.23 | 1.39 |
| 01/31 | 5,370 | 5,390 | 5,300 | 5,340 | -0.56% | 71,700 | 2210億9875万 | +8.89% | 16.38 | 1.4 |
| 01/30 | 5,300 | 5,450 | 5,280 | 5,370 | +1.7% | 221,700 | 2223億4088万 | +10.06% | 16.47 | 1.41 |
| 01/29 | 5,250 | 5,300 | 5,170 | 5,280 | +1.54% | 95,900 | 2186億1449万 | +8.8% | 16.2 | 1.38 |
| 01/28 | 5,080 | 5,290 | 5,050 | 5,200 | +1.76% | 152,300 | 2153億215万 | +7.59% | 15.95 | 1.36 |
| 01/27 | 5,050 | 5,120 | 5,050 | 5,110 | +1.19% | 84,000 | 2115億7577万 | +6.21% | 15.67 | 1.34 |
| 01/24 | 5,060 | 5,120 | 5,020 | 5,050 | -0.98% | 102,100 | 2090億9151万 | +5.32% | 15.49 | 1.32 |
| 01/23 | 5,070 | 5,150 | 5,050 | 5,100 | +0.79% | 134,400 | 2111億6173万 | +6.65% | 15.64 | 1.34 |
| 01/22 | 5,020 | 5,110 | 4,990 | 5,060 | +2.12% | 185,100 | 2095億556万 | +6.08% | 15.52 | 1.33 |
| 01/21 | 4,900 | 4,970 | 4,830 | 4,955 | +3.55% | 191,600 | 2051億5811万 | +4.16% | 15.2 | 1.3 |
| 01/20 | 4,655 | 4,795 | 4,635 | 4,785 | +4.13% | 158,300 | 1981億1938万 | +1.08% | 14.68 | 1.25 |
| 01/17 | 4,600 | 4,630 | 4,530 | 4,595 | -0.11% | 92,400 | 1902億5257万 | -2.55% | 14.09 | 1.2 |
| 01/16 | 4,630 | 4,640 | 4,580 | 4,600 | 0% | 124,700 | 1904億5960万 | -2.19% | 14.11 | 1.2 |
| 01/15 | 4,745 | 4,750 | 4,535 | 4,600 | -2.34% | 194,200 | 1904億5960万 | -1.92% | 14.11 | 1.2 |
| 01/14 | 4,745 | 4,810 | 4,680 | 4,710 | -0.74% | 93,400 | 1950億1406万 | +0.71% | 14.45 | 1.23 |
| 01/10 | 4,790 | 4,850 | 4,740 | 4,745 | -0.21% | 103,300 | 1964億6321万 | +1.8% | 14.55 | 1.24 |
| 01/09 | 4,675 | 4,795 | 4,675 | 4,755 | +1.17% | 105,900 | 1968億7726万 | +2.5% | 14.59 | 1.25 |
| 01/08 | 4,800 | 4,830 | 4,695 | 4,700 | -2.89% | 116,700 | 1946億2万 | +1.86% | 14.42 | 1.23 |
| 01/07 | 4,965 | 4,995 | 4,840 | 4,840 | -1.73% | 132,100 | 2003億9662万 | +5.47% | 14.85 | 1.27 |
| 01/06 | 4,895 | 4,965 | 4,865 | 4,925 | +0.61% | 176,000 | 2039億1598万 | +7.98% | 15.11 | 1.29 |
| 2024 |
| 12/30 | 4,860 | 4,920 | 4,785 | 4,895 | +0.93% | 188,200 | 2026億7385万 | +8.03% | 15.01 | 1.21 |
| 12/27 | 4,795 | 4,850 | 4,760 | 4,850 | +1.15% | 97,700 | 2008億1066万 | +7.71% | 14.88 | 1.2 |
| 12/26 | 4,760 | 4,795 | 4,720 | 4,795 | +1.05% | 89,100 | 1985億3343万 | +7.06% | 14.71 | 1.19 |
| 12/25 | 4,765 | 4,765 | 4,680 | 4,745 | -0.94% | 117,500 | 1964億6321万 | +6.49% | 14.55 | 1.18 |
| 12/24 | 4,795 | 4,820 | 4,745 | 4,790 | -0.1% | 141,200 | 1983億2641万 | +7.91% | 14.69 | 1.19 |
| 12/23 | 4,715 | 4,825 | 4,715 | 4,795 | +1.7% | 130,000 | 1985億3343万 | +8.44% | 14.71 | 1.19 |
| 12/20 | 4,740 | 4,810 | 4,680 | 4,715 | -0.53% | 140,900 | 1952億2109万 | +7.13% | 14.46 | 1.17 |
| 12/19 | 4,640 | 4,780 | 4,635 | 4,740 | -0.42% | 157,600 | 1962億5619万 | +8.22% | 14.54 | 1.18 |
| 12/18 | 4,690 | 4,845 | 4,670 | 4,760 | +2.04% | 201,000 | 1970億8428万 | +9.12% | 14.6 | 1.18 |
| 12/17 | 4,685 | 4,705 | 4,620 | 4,665 | -0.74% | 142,100 | 1931億5087万 | +7.64% | 14.31 | 1.16 |
| 12/16 | 4,765 | 4,785 | 4,670 | 4,700 | -0.84% | 132,600 | 1946億2万 | +9.23% | 14.42 | 1.17 |
| 12/13 | 4,790 | 4,855 | 4,720 | 4,740 | -1.15% | 192,100 | 1962億5619万 | +11.03% | 14.54 | 1.18 |
| 12/12 | 4,850 | 4,860 | 4,785 | 4,795 | +1.16% | 298,300 | 1985億3343万 | +13.3% | 14.71 | 1.19 |
| 12/11 | 4,495 | 4,795 | 4,475 | 4,740 | +8.59% | 594,500 | 1962億5619万 | +12.94% | 14.54 | 1.18 |
| 12/10 | 4,320 | 4,365 | 4,310 | 4,365 | +1.39% | 90,900 | 1807億2959万 | +4.9% | 13.39 | 1.08 |
| 12/09 | 4,295 | 4,325 | 4,280 | 4,305 | +0.23% | 70,500 | 1782億4534万 | +4.01% | 13.21 | 1.07 |
| 12/06 | 4,350 | 4,350 | 4,280 | 4,295 | +0.12% | 87,900 | 1778億3130万 | +4.32% | 13.17 | 1.07 |
| 12/05 | 4,305 | 4,365 | 4,265 | 4,290 | +0.35% | 96,800 | 1776億2427万 | +4.61% | 13.16 | 1.06 |
| 12/04 | 4,315 | 4,375 | 4,250 | 4,275 | -0.93% | 107,200 | 1770億321万 | +4.68% | 13.11 | 1.06 |
| 12/03 | 4,230 | 4,350 | 4,230 | 4,315 | +2.98% | 134,200 | 1786億5938万 | +6.1% | 13.24 | 1.07 |
| 12/02 | 4,095 | 4,225 | 4,075 | 4,190 | +1.7% | 155,900 | 1734億8385万 | +3.48% | 12.85 | 1.04 |
| 11/29 | 4,085 | 4,145 | 4,065 | 4,120 | +0.86% | 74,400 | 1705億8555万 | +2.13% | 12.64 | 1.02 |
| 11/28 | 4,130 | 4,150 | 4,050 | 4,085 | -1.09% | 85,500 | 1691億3640万 | +1.57% | 12.53 | 1.01 |
| 11/27 | 4,160 | 4,175 | 4,110 | 4,130 | -1.2% | 100,100 | 1709億9959万 | +2.92% | 12.67 | 1.02 |
| 11/26 | 4,180 | 4,210 | 4,140 | 4,180 | -0.48% | 84,600 | 1730億6981万 | +4.34% | 12.82 | 1.04 |
| 11/25 | 4,250 | 4,250 | 4,190 | 4,200 | -0.94% | 98,600 | 1738億9789万 | +5.13% | 12.88 | 1.04 |
| 11/22 | 4,290 | 4,300 | 4,220 | 4,240 | +0.47% | 76,300 | 1755億5406万 | +6.37% | 13.01 | 1.05 |
| 11/21 | 4,300 | 4,350 | 4,195 | 4,220 | -2.65% | 168,300 | 1747億2598万 | +6.14% | 12.94 | 1.05 |
| 11/20 | 4,415 | 4,430 | 4,300 | 4,335 | -0.57% | 95,600 | 1794億8747万 | +9.17% | 13.3 | 1.08 |
| 11/19 | 4,280 | 4,405 | 4,275 | 4,360 | +2.47% | 235,500 | 1805億2257万 | +10.1% | 13.37 | 1.08 |
| 11/18 | 4,195 | 4,280 | 4,165 | 4,255 | +1.31% | 146,400 | 1761億7513万 | +7.8% | 13.05 | 1.06 |
| 11/15 | 4,365 | 4,420 | 4,190 | 4,200 | -2.21% | 255,700 | 1738億9789万 | +6.68% | 12.88 | 1.04 |
| 11/14 | 4,025 | 4,325 | 3,980 | 4,295 | +5.92% | 326,500 | 1778億3130万 | +9.29% | 13.17 | 1.07 |
| 11/13 | 4,030 | 4,250 | 3,950 | 4,055 | +4.24% | 574,200 | 1678億9427万 | +3.42% | 12.44 | 1.01 |
| 11/12 | 3,895 | 3,940 | 3,870 | 3,890 | +1.3% | 254,100 | 1610億6257万 | -0.66% | 11.93 | 0.97 |
| 11/11 | 3,820 | 3,840 | 3,780 | 3,840 | +0.52% | 84,500 | 1589億9236万 | -1.92% | 11.78 | 0.95 |
| 11/08 | 3,955 | 3,955 | 3,810 | 3,820 | -2.55% | 91,700 | 1581億6427万 | -2.4% | 11.72 | 0.95 |
| 11/07 | 3,905 | 3,955 | 3,850 | 3,920 | +2.22% | 124,700 | 1623億470万 | 0% | 12.02 | 0.97 |
| 11/06 | 3,830 | 3,880 | 3,810 | 3,835 | +0.26% | 122,300 | 1587億8534万 | -2.14% | 11.76 | 0.95 |
| 11/05 | 3,745 | 3,870 | 3,745 | 3,825 | +2.14% | 79,300 | 1583億7129万 | -2.65% | 11.73 | 0.95 |
| 11/01 | 3,835 | 3,850 | 3,745 | 3,745 | -4.1% | 116,900 | 1550億5895万 | -4.95% | 11.49 | 0.93 |
| 10/31 | 3,860 | 3,925 | 3,820 | 3,905 | +0.9% | 133,500 | 1616億8363万 | -1.09% | 11.98 | 0.97 |
| 10/30 | 3,890 | 3,935 | 3,870 | 3,870 | +0.65% | 320,900 | 1602億3449万 | -2% | 11.87 | 0.96 |
| 10/29 | 3,840 | 3,855 | 3,800 | 3,845 | -0.65% | 97,400 | 1591億9938万 | -2.68% | 11.79 | 0.95 |
| 10/28 | 3,795 | 3,900 | 3,780 | 3,870 | +1.71% | 104,000 | 1602億3449万 | -1.98% | 11.87 | 0.96 |
| 10/24 | 3,800 | 3,835 | 3,770 | 3,805 | -0.65% | 80,300 | 1575億4321万 | -3.52% | 11.67 | 0.94 |
| 10/23 | 3,850 | 3,890 | 3,830 | 3,830 | -0.91% | 58,100 | 1585億7831万 | -2.79% | 11.75 | 0.95 |
| 10/22 | 3,925 | 3,930 | 3,840 | 3,865 | -1.78% | 88,500 | 1600億2746万 | -1.75% | 11.86 | 0.96 |
| 10/21 | 3,925 | 3,955 | 3,920 | 3,935 | +0.38% | 60,000 | 1629億2576万 | +0.23% | 12.07 | 0.98 |
| 10/18 | 3,965 | 3,995 | 3,905 | 3,920 | -1.01% | 87,200 | 1623億470万 | +0.13% | 12.02 | 0.97 |
| 10/17 | 3,995 | 4,040 | 3,960 | 3,960 | -0.75% | 105,300 | 1639億6087万 | +1.36% | 12.15 | 0.98 |
| 10/16 | 4,050 | 4,110 | 3,940 | 3,990 | -2.68% | 133,000 | 1652億300万 | +2.36% | 12.24 | 0.99 |
| 10/15 | 4,100 | 4,125 | 4,055 | 4,100 | +1.11% | 83,400 | 1697億5747万 | +5.4% | 12.58 | 1.02 |
| 10/11 | 4,020 | 4,100 | 4,020 | 4,055 | +0.5% | 65,600 | 1678億9427万 | +4.46% | 12.44 | 1.01 |
| 10/10 | 4,055 | 4,080 | 3,995 | 4,035 | +0.62% | 61,400 | 1670億6619万 | +4.13% | 12.38 | 1 |
| 10/09 | 4,040 | 4,065 | 4,005 | 4,010 | -0.37% | 61,600 | 1660億3108万 | +3.54% | 12.3 | 0.99 |
| 10/08 | 4,075 | 4,165 | 4,025 | 4,025 | -1.47% | 93,500 | 1666億5215万 | +3.92% | 12.35 | 1 |
| 10/07 | 4,010 | 4,105 | 3,990 | 4,085 | +4.21% | 120,100 | 1691億3640万 | +5.5% | 12.53 | 1.01 |
| 10/04 | 3,885 | 3,935 | 3,860 | 3,920 | +1.42% | 71,300 | 1623億470万 | +1.4% | 12.02 | 0.97 |
| 10/03 | 3,935 | 3,935 | 3,860 | 3,865 | +1.18% | 74,000 | 1600億2746万 | -0.08% | 11.86 | 0.96 |
| 10/02 | 3,895 | 3,955 | 3,810 | 3,820 | -3.66% | 107,600 | 1581億6427万 | -1.27% | 11.72 | 0.95 |
| 10/01 | 3,910 | 3,980 | 3,910 | 3,965 | +1.93% | 78,700 | 1641億6789万 | +2.35% | 12.16 | 0.98 |
| 09/30 | 3,870 | 3,940 | 3,870 | 3,890 | -4.66% | 130,900 | 1610億6257万 | +0.26% | 11.93 | 1.02 |
| 09/27 | 4,085 | 4,110 | 4,025 | 4,080 | -0.73% | 121,200 | 1689億2938万 | +4.83% | 12.51 | 1.07 |
| 09/26 | 4,020 | 4,110 | 3,985 | 4,110 | +4.05% | 154,300 | 1701億7151万 | +5.49% | 12.6 | 1.08 |
| 09/25 | 3,900 | 3,990 | 3,900 | 3,950 | +0.51% | 121,100 | 1635億4683万 | +1.18% | 12.11 | 1.04 |
| 09/24 | 3,945 | 4,025 | 3,930 | 3,930 | +0.64% | 137,800 | 1627億1874万 | +0.26% | 12.05 | 1.03 |
| 09/20 | 3,910 | 3,945 | 3,890 | 3,905 | +3.03% | 145,900 | 1616億8363万 | -0.71% | 11.97 | 1.03 |
| 09/19 | 3,780 | 3,820 | 3,740 | 3,790 | +1.07% | 135,600 | 1569億2214万 | -3.98% | 11.62 | 1 |
| 09/18 | 3,760 | 3,780 | 3,675 | 3,750 | +0.94% | 64,300 | 1552億6597万 | -5.47% | 11.5 | 0.99 |
| 09/17 | 3,720 | 3,755 | 3,630 | 3,715 | +0.81% | 80,700 | 1538億1682万 | -6.61% | 11.39 | 0.98 |
| 09/13 | 3,655 | 3,710 | 3,650 | 3,685 | +0.41% | 85,000 | 1525億7470万 | -7.32% | 11.3 | 0.97 |
