PBR
2024/12/23～2025/05/26
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 |
| 05/26 | 4,100 | 4,110 | 4,050 | 4,050 | -0.12% | 39,000 | 1676億8725万 | +3.9% | 11.41 | 1.06 |
| 05/23 | 4,060 | 4,095 | 4,030 | 4,055 | +0.75% | 92,800 | 1678億9427万 | +4.62% | 11.42 | 1.06 |
| 05/22 | 4,050 | 4,090 | 4,025 | 4,025 | -1.95% | 75,300 | 1666億5215万 | +4.38% | 11.34 | 1.05 |
| 05/21 | 4,155 | 4,180 | 4,105 | 4,105 | -0.97% | 51,000 | 1699億6449万 | +7.01% | 11.56 | 1.07 |
| 05/20 | 4,175 | 4,185 | 4,120 | 4,145 | -0.24% | 78,200 | 1716億2066万 | +8.71% | 11.68 | 1.09 |
| 05/19 | 4,180 | 4,210 | 4,125 | 4,155 | -1.31% | 135,000 | 1720億3470万 | +9.57% | 11.7 | 1.09 |
| 05/16 | 4,260 | 4,290 | 4,200 | 4,210 | -1.75% | 123,000 | 1743億1193万 | +11.94% | 11.86 | 1.1 |
| 05/15 | 4,300 | 4,345 | 4,245 | 4,285 | -1.95% | 158,700 | 1774億1725万 | +14.63% | 12.07 | 1.12 |
| 05/14 | 4,310 | 4,415 | 4,205 | 4,370 | +7.24% | 404,600 | 1809億3662万 | +18.11% | 12.31 | 1.14 |
| 05/13 | 4,110 | 4,160 | 4,045 | 4,075 | +2.77% | 192,900 | 1687億2236万 | +11.04% | 11.48 | 1.07 |
| 05/12 | 3,895 | 3,980 | 3,895 | 3,965 | +2.72% | 100,200 | 1641億6789万 | +8.27% | 11.17 | 1.04 |
| 05/09 | 3,860 | 3,890 | 3,825 | 3,860 | +1.18% | 85,800 | 1598億2044万 | +5.26% | 10.87 | 1.01 |
| 05/08 | 3,775 | 3,815 | 3,725 | 3,815 | +1.06% | 63,200 | 1579億5725万 | +3.78% | 10.75 | 1 |
| 05/07 | 3,840 | 3,845 | 3,770 | 3,775 | -1.69% | 123,700 | 1563億108万 | +2.33% | 10.63 | 0.99 |
| 05/02 | 3,820 | 3,875 | 3,750 | 3,840 | +1.19% | 106,300 | 1589億9236万 | +3.59% | 10.82 | 1.01 |
| 05/01 | 3,750 | 3,805 | 3,725 | 3,795 | +0.66% | 63,000 | 1571億2917万 | +1.82% | 10.69 | 0.99 |
| 04/30 | 3,810 | 3,815 | 3,740 | 3,770 | +0.27% | 67,000 | 1560億9406万 | +0.51% | 10.62 | 0.99 |
| 04/28 | 3,760 | 3,810 | 3,760 | 3,760 | +0.13% | 52,500 | 1556億8002万 | -0.37% | 10.59 | 0.98 |
| 04/25 | 3,770 | 3,785 | 3,730 | 3,755 | -0.13% | 116,900 | 1554億7300万 | -1.11% | 10.58 | 0.98 |
| 04/24 | 3,750 | 3,815 | 3,745 | 3,760 | +1.48% | 125,400 | 1556億8002万 | -1.57% | 10.59 | 0.98 |
| 04/23 | 3,680 | 3,735 | 3,630 | 3,705 | +4.37% | 148,800 | 1534億278万 | -3.59% | 10.44 | 0.97 |
| 04/22 | 3,515 | 3,605 | 3,510 | 3,550 | +0.57% | 64,800 | 1469億8512万 | -8.25% | 10 | 0.93 |
| 04/21 | 3,570 | 3,600 | 3,515 | 3,530 | -1.26% | 59,300 | 1461億5704万 | -9.49% | 9.94 | 0.92 |
| 04/18 | 3,540 | 3,580 | 3,525 | 3,575 | +1.85% | 52,900 | 1480億2023万 | -9.08% | 10.07 | 0.94 |
| 04/17 | 3,505 | 3,525 | 3,460 | 3,510 | +0.14% | 60,500 | 1453億2895万 | -11.34% | 9.89 | 0.92 |
| 04/16 | 3,580 | 3,590 | 3,450 | 3,505 | -1.54% | 134,500 | 1451億2193万 | -12.11% | 9.87 | 0.92 |
| 04/15 | 3,570 | 3,585 | 3,520 | 3,560 | +0.71% | 109,500 | 1473億9916万 | -11.31% | 10.03 | 0.93 |
| 04/14 | 3,560 | 3,590 | 3,530 | 3,535 | +0.28% | 64,000 | 1463億6406万 | -12.65% | 9.96 | 0.93 |
| 04/11 | 3,410 | 3,540 | 3,345 | 3,525 | -2.62% | 160,600 | 1459億5002万 | -13.67% | 9.93 | 0.92 |
| 04/10 | 3,735 | 3,735 | 3,610 | 3,620 | +6.94% | 337,800 | 1498億8342万 | -12.26% | 10.2 | 0.95 |
| 04/09 | 3,485 | 3,485 | 3,330 | 3,385 | -6.62% | 198,000 | 1401億5342万 | -18.67% | 9.54 | 0.89 |
| 04/08 | 3,540 | 3,760 | 3,540 | 3,625 | +8.86% | 166,000 | 1500億9044万 | -13.79% | 10.21 | 0.95 |
| 04/07 | 3,205 | 3,395 | 3,205 | 3,330 | -8.39% | 206,300 | 1378億7618万 | -21.52% | 9.38 | 0.87 |
| 04/04 | 3,725 | 3,765 | 3,520 | 3,635 | -5.71% | 186,000 | 1505億448万 | -15.35% | 10.24 | 0.95 |
| 04/03 | 3,855 | 3,920 | 3,810 | 3,855 | -6.2% | 154,000 | 1596億1342万 | -11.11% | 10.86 | 1.01 |
| 04/02 | 4,095 | 4,170 | 4,065 | 4,110 | +0.86% | 113,400 | 1701億7151万 | -5.95% | 11.58 | 1.08 |
| 04/01 | 4,140 | 4,160 | 4,060 | 4,075 | -1.45% | 112,400 | 1687億2236万 | -7.26% | 11.48 | 1.07 |
| 03/31 | 4,170 | 4,270 | 4,130 | 4,135 | -2.48% | 176,900 | 1712億661万 | -6.47% | 12.68 | 1.08 |
| 03/28 | 4,240 | 4,265 | 4,195 | 4,240 | -1.97% | 144,000 | 1755億5406万 | -4.72% | 13.01 | 1.11 |
| 03/27 | 4,320 | 4,335 | 4,265 | 4,325 | -1.48% | 178,300 | 1790億7342万 | -3.5% | 13.27 | 1.13 |
| 03/26 | 4,400 | 4,440 | 4,360 | 4,390 | +0.69% | 120,700 | 1817億6470万 | -2.7% | 13.47 | 1.15 |
| 03/25 | 4,340 | 4,390 | 4,330 | 4,360 | +0.93% | 61,900 | 1805億2257万 | -4.11% | 13.37 | 1.14 |
| 03/24 | 4,360 | 4,380 | 4,320 | 4,320 | -0.69% | 74,400 | 1788億6640万 | -5.8% | 13.25 | 1.13 |
| 03/21 | 4,330 | 4,410 | 4,325 | 4,350 | +0.58% | 118,300 | 1801億853万 | -5.93% | 13.34 | 1.14 |
| 03/19 | 4,320 | 4,395 | 4,310 | 4,325 | -0.57% | 118,700 | 1790億7342万 | -7.21% | 13.27 | 1.13 |
| 03/18 | 4,350 | 4,365 | 4,285 | 4,350 | +0.58% | 86,400 | 1801億853万 | -7.37% | 13.34 | 1.14 |
| 03/17 | 4,340 | 4,380 | 4,320 | 4,325 | 0% | 65,100 | 1790億7342万 | -8.56% | 13.27 | 1.13 |
| 03/14 | 4,265 | 4,370 | 4,250 | 4,325 | +1.29% | 97,200 | 1790億7342万 | -9.25% | 13.27 | 1.13 |
| 03/13 | 4,250 | 4,365 | 4,250 | 4,270 | +0.83% | 177,900 | 1767億9619万 | -11.04% | 13.1 | 1.12 |
| 03/12 | 4,140 | 4,325 | 4,135 | 4,235 | +2.05% | 212,100 | 1753億4704万 | -12.48% | 12.99 | 1.11 |
| 03/11 | 4,110 | 4,165 | 4,045 | 4,150 | -5.47% | 291,600 | 1718億2768万 | -14.98% | 12.73 | 1.09 |
| 03/10 | 4,530 | 4,545 | 4,360 | 4,390 | -0.9% | 148,800 | 1817億6470万 | -10.92% | 13.47 | 1.15 |
| 03/07 | 4,515 | 4,515 | 4,395 | 4,430 | -3.38% | 157,300 | 1834億2087万 | -10.83% | 13.59 | 1.16 |
| 03/06 | 4,570 | 4,610 | 4,550 | 4,585 | +0.99% | 103,400 | 1898億3853万 | -8.34% | 14.06 | 1.2 |
| 03/05 | 4,480 | 4,615 | 4,480 | 4,540 | +1.79% | 101,900 | 1879億7534万 | -9.67% | 13.93 | 1.19 |
| 03/04 | 4,565 | 4,565 | 4,455 | 4,460 | -2.3% | 93,500 | 1846億6300万 | -11.67% | 13.68 | 1.17 |
| 03/03 | 4,615 | 4,655 | 4,550 | 4,565 | -0.98% | 104,800 | 1890億1045万 | -10.01% | 14 | 1.2 |
| 02/28 | 4,685 | 4,685 | 4,590 | 4,610 | -2.23% | 91,300 | 1908億7364万 | -9.5% | 14.14 | 1.21 |
| 02/27 | 4,675 | 4,735 | 4,650 | 4,715 | +1.07% | 76,500 | 1952億2109万 | -7.77% | 14.46 | 1.23 |
| 02/26 | 4,710 | 4,735 | 4,600 | 4,665 | -0.96% | 126,500 | 1931億5087万 | -8.92% | 14.31 | 1.22 |
| 02/25 | 4,650 | 4,755 | 4,590 | 4,710 | -1.05% | 186,300 | 1950億1406万 | -8.12% | 14.45 | 1.23 |
| 02/21 | 4,815 | 4,825 | 4,730 | 4,760 | -2.06% | 121,900 | 1970億8428万 | -7.07% | 14.6 | 1.25 |
| 02/20 | 5,010 | 5,010 | 4,810 | 4,860 | -3.38% | 184,300 | 2012億2470万 | -4.99% | 14.91 | 1.27 |
| 02/19 | 5,050 | 5,100 | 4,980 | 5,030 | -0.98% | 122,700 | 2082億6343万 | -1.47% | 15.43 | 1.32 |
| 02/18 | 5,260 | 5,260 | 5,060 | 5,080 | -3.42% | 141,700 | 2103億3364万 | -0.24% | 15.58 | 1.33 |
| 02/17 | 5,260 | 5,290 | 5,170 | 5,260 | -1.5% | 103,000 | 2177億8641万 | +3.56% | 16.13 | 1.38 |
| 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 |
