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
2026
10/01	539	550	532	537	-1.83%	39,800	-	-6.77%	-	-
09/30	530	550	526	547	+1.3%	49,300	-	-5.2%	-	-
09/29	540	540	528	540	-1.46%	36,900	-	-6.57%	-	-
09/28	560	560	545	548	-3.35%	35,300	-	-5.35%	-	-
09/25	560	579	560	567	-1.39%	16,500	-	-2.07%	-	-
09/24	584	584	568	575	-2.04%	12,000	-	-0.69%	-	-
09/18	591	597	577	587	-1.68%	21,100	-	+1.56%	-	-
09/17	588	597	588	597	+2.23%	14,200	-	+3.47%	-	-
09/16	580	585	574	584	+0.69%	16,400	-	+1.39%	-	-
09/15	579	580	570	580	+0.69%	15,200	-	+0.87%	-	-
09/14	548	576	545	576	+4.92%	30,800	-	+0.17%	-	-
09/11	563	568	542	549	-2.66%	59,000	-	-4.52%	-	-
09/10	580	585	558	564	-4.08%	19,000	-	-2.25%	-	-
09/09	590	590	579	588	-0.17%	8,400	-	+1.73%	-	-
09/08	585	590	579	589	+1.03%	12,100	-	+1.9%	-	-
09/07	584	589	570	583	+0.69%	10,000	-	+0.87%	-	-
09/04	566	584	566	579	+2.48%	12,000	-	+0.17%	-	-
09/03	579	587	565	565	-2.92%	19,900	-	-2.25%	-	-
09/02	584	593	572	582	-1.36%	11,700	-	+0.52%	-	-
09/01	595	605	589	590	-2.48%	11,300	-	+2.08%	-	-
08/31	595	610	589	605	+1%	14,600	-	+4.85%	-	-
08/28	588	599	584	599	+1.35%	13,600	-	+4.17%	-	-
08/27	592	597	582	591	+0.17%	18,400	-	+2.96%	-	-
08/26	589	590	582	590	+1.03%	10,700	-	+3.15%	-	-
08/25	573	584	570	584	+2.46%	19,900	-	+2.1%	-	-
08/24	563	576	563	570	-0.35%	21,700	-	0%	-	-
08/21	557	573	556	572	+1.42%	17,500	-	+0.35%	-	-
08/20	542	565	542	564	+3.3%	19,500	-	-0.88%	-	-
08/19	551	561	542	546	-2.67%	25,000	-	-4.04%	-	-
08/18	557	567	549	561	+1.45%	23,200	-	-1.23%	-	-
08/17	551	560	547	553	-1.95%	36,400	-	-2.3%	-	-
08/14	575	577	536	564	-1.91%	48,600	-	-0.18%	-	-
08/13	558	578	558	575	+1.23%	21,000	-	+2.13%	-	-
08/12	573	579	568	568	-0.87%	14,500	-	+1.43%	-	-
08/10	580	584	565	573	-1.21%	15,500	-	+2.5%	-	-
08/07	594	594	570	580	-2.36%	24,200	-	+3.94%	-	-
08/06	594	597	583	594	-0.17%	19,400	-	+6.83%	-	-
08/05	588	595	582	595	+1.19%	19,000	-	+7.59%	-	-
08/04	586	588	576	588	+0.51%	10,100	-	+7.1%	-	-
08/03	583	586	567	585	+0.34%	16,600	-	+7.14%	-	-
07/31	575	585	574	583	-0.34%	16,800	-	+7.17%	-	-
07/30	569	585	566	585	+2.63%	20,500	-	+7.73%	-	-
07/29	568	571	560	570	+0.35%	19,600	-	+5.36%	-	-
07/28	567	569	558	568	0%	13,300	-	+5.19%	-	-
07/27	555	572	549	568	+2.16%	18,500	-	+5.19%	-	-
07/24	559	559	546	556	-0.71%	21,700	-	+3.15%	-	-
07/23	564	564	553	560	+0.18%	4,800	-	+3.7%	-	-
07/22	574	574	554	559	-2.27%	21,800	-	+3.33%	-	-
07/21	558	574	551	572	+4%	28,200	-	+5.73%	-	-
07/17	551	554	535	550	0%	16,900	-	+1.85%	-	-
07/16	559	559	548	550	-1.96%	10,900	-	+1.85%	-	-
07/15	558	565	545	561	+2.19%	31,700	-	+4.08%	-	-
07/14	527	549	527	549	+3.98%	20,000	-	+1.86%	-	-
07/13	518	529	518	528	+1.93%	33,200	-	-2.04%	-	-
07/10	513	526	511	518	+0.58%	35,000	-	-4.07%	-	-
07/09	510	516	506	515	+0.39%	38,800	-	-4.98%	-	-
07/08	512	518	509	513	-1.35%	56,600	-	-5.7%	-	-
07/07	520	534	518	520	-1.89%	61,900	-	-4.76%	-	-
07/06	531	536	528	530	-2.39%	49,800	-	-3.11%	-	-
07/03	525	543	519	543	+0.74%	56,000	-	-0.91%	-	-
07/02	504	539	504	539	+3.65%	39,800	-	-1.82%	-	-
07/01	500	520	499	520	+3.38%	23,200	-	-5.45%	-	-
06/30	508	508	494	503	-1.57%	60,100	-	-8.71%	-	-
06/29	520	522	507	511	-5.19%	42,900	-	-7.76%	-	-
06/26	530	539	527	539	+0.56%	16,200	-	-2.88%	-	-
06/25	526	536	517	536	+0.19%	50,600	-	-3.42%	-	-
06/24	549	549	535	535	-3.78%	12,000	-	-3.6%	-	-
06/23	569	569	543	556	-0.89%	29,200	-	+0.36%	-	-
06/22	563	567	544	561	-0.18%	18,700	-	+1.26%	-	-
06/19	573	578	550	562	-1.58%	23,100	-	+1.63%	-	-
06/18	588	588	565	571	-1.55%	15,400	-	+2.88%	-	-
06/17	566	581	563	580	+4.32%	13,300	-	+4.32%	-	-
06/16	553	568	547	556	+0.54%	18,800	-	0%	-	-
06/15	569	569	546	553	+0.73%	23,000	-	-0.72%	-	-
06/12	537	549	535	549	+2.62%	7,600	-	-1.79%	-	-
06/11	544	556	528	535	-3.43%	34,300	-	-4.63%	-	-
06/10	554	559	547	554	+1.09%	22,300	-	-1.6%	-	-
06/09	560	572	546	548	-0.36%	19,600	-	-3.01%	-	-
06/08	563	572	544	550	-3.17%	32,600	-	-2.83%	-	-
06/05	572	588	568	568	+1.07%	30,000	-	0%	-	-
06/04	564	575	558	562	0%	41,300	-	-1.06%	-	-
06/03	553	576	553	562	+1.26%	37,900	-	-1.4%	-	-
06/02	559	567	552	555	-0.72%	27,800	-	-2.97%	-	-
06/01	557	566	555	559	+0.54%	12,600	-	-2.61%	-	-
05/29	565	577	556	556	-2.11%	29,000	-	-3.64%	-	-
05/28	558	576	551	568	+1.97%	35,600	-	-2.07%	-	-
05/27	565	576	553	557	-1.42%	36,000	-	-4.46%	-	-
05/26	544	573	543	565	+3.86%	32,900	-	-3.75%	-	-
05/25	544	544	537	544	+1.87%	21,800	-	-7.95%	-	-
05/22	530	545	530	534	+0.95%	25,900	-	-10.25%	-	-
05/21	523	540	520	529	+1.73%	44,800	-	-11.69%	-	-
05/20	545	545	518	520	-4.59%	40,900	-	-14.05%	-	-
05/19	541	556	538	545	+0.74%	44,300	-	-10.8%	-	-
05/18	535	553	530	541	-13.44%	78,300	-	-12.18%	-	-
05/15	599	641	589	625	+6.66%	138,800	-	+0.81%	-	-
05/14	584	594	582	586	+0.34%	10,000	-	-5.64%	-	-
05/13	583	592	578	584	+0.17%	26,300	-	-6.41%	-	-
05/12	595	598	578	583	-2.02%	23,100	-	-6.87%	-	-
05/11	596	599	589	595	-0.34%	14,100	-	-5.41%	-	-
05/08	593	599	588	597	+0.67%	18,100	-	-5.24%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2020年 12月期	486 1,945 12/18	292 1,168 12/16	27,206,000 6,801,500 12/15	18.91	11.35	3.27	1.96	110億3787万	66億2840万	2.55倍 12/30
2021年 12月期	575 2,300 12/29	330 1,320 1/14	8,876,000 2,219,000 1/19	15.41	8.84	3.21	1.84	133億550万	74億9100万	3.05倍 12/30
2022年 12月期	557 2,229 1/4	335 1,339 6/17	802,800 200,700 1/17	14.83	8.91	2.67	1.6	128億9476万	77億4611万	2.15倍 12/30
2023年 12月期	775 3,100 10/6	421 1,682 1/5	550,800 137,700 11/22	16.27	8.83	3.12	1.7	182億2025万	98億8595万	3.02倍 12/29
2024年 12月期	810 3,240 1/10	538 2,150 8/6	236,800 59,200 1/10	14.1	9.35	2.75	1.82	193億1850万	128億1937万	2.02倍 12/30
2025年 12月期	1,173 4,690 8/20 4,690 8/19	580 2,319 4/9	545,600 136,400 8/14	20.15	9.96	3.47	1.72	282億5725万	139億7197万	2.51倍 12/30
最新	537 2026/10/1		39,800	-		-		129億4170万		-

ビーイング HD（9145）のPBR（株価純資産倍率）の推移

2026/05/08～2026/10/01

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート