PER
2025/10/07～2026/03/06
株価＆PER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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 54,350 | 54,590 | 53,700 | 54,590 | +1.41% | 64 | - | -0.63% | - | - |
| 03/05 | 54,410 | 54,410 | 53,830 | 53,830 | +0.19% | 104 | - | -1.98% | - | - |
| 03/04 | 54,100 | 54,570 | 53,000 | 53,730 | -2.43% | 550 | - | -2.2% | - | - |
| 03/03 | 55,160 | 55,700 | 54,000 | 55,070 | -0.07% | 1,739 | - | +0.21% | - | - |
| 03/02 | 54,880 | 55,430 | 54,750 | 55,110 | -0.36% | 88 | - | +0.26% | - | - |
| 02/27 | 55,150 | 55,310 | 54,730 | 55,310 | -0.38% | 57 | - | +0.58% | - | - |
| 02/26 | 55,900 | 56,470 | 54,900 | 55,520 | -0.04% | 173 | - | +0.91% | - | - |
| 02/25 | 55,400 | 55,850 | 54,800 | 55,540 | +2.1% | 373 | - | +0.92% | - | - |
| 02/24 | 54,600 | 55,200 | 54,300 | 54,400 | -0.11% | 166 | - | -1.17% | - | - |
| 02/20 | 54,400 | 55,100 | 54,400 | 54,460 | -0.55% | 68 | - | -1.16% | - | - |
| 02/19 | 55,000 | 55,200 | 54,480 | 54,760 | +0.35% | 132 | - | -0.76% | - | - |
| 02/18 | 54,880 | 54,880 | 54,230 | 54,570 | -0.56% | 257 | - | -1.3% | - | - |
| 02/17 | 54,800 | 55,030 | 54,250 | 54,880 | +0.29% | 152 | - | -0.91% | - | - |
| 02/16 | 54,790 | 54,790 | 54,160 | 54,720 | +0.46% | 101 | - | -1.3% | - | - |
| 02/13 | 55,540 | 55,540 | 54,400 | 54,470 | -1.98% | 68 | - | -1.79% | - | - |
| 02/12 | 56,150 | 56,260 | 54,800 | 55,570 | -1.47% | 409 | - | +0.1% | - | - |
| 02/10 | 56,060 | 56,480 | 56,060 | 56,400 | +0.61% | 52 | - | +1.53% | - | - |
| 02/09 | 55,790 | 56,480 | 55,790 | 56,060 | +1.14% | 332 | - | +0.98% | - | - |
| 02/06 | 55,800 | 55,800 | 54,520 | 55,430 | -0.09% | 199 | - | -0.01% | - | - |
| 02/05 | 55,500 | 55,800 | 55,240 | 55,480 | +0.54% | 463 | - | +0.17% | - | - |
| 02/04 | 54,020 | 55,180 | 54,020 | 55,180 | +2.03% | 627 | - | -0.26% | - | - |
| 02/03 | 54,200 | 54,790 | 53,770 | 54,080 | +0.15% | 85 | - | -2.15% | - | - |
| 02/02 | 55,070 | 55,070 | 54,000 | 54,000 | -1.75% | 271 | - | -2.24% | - | - |
| 01/30 | 55,200 | 55,500 | 54,420 | 54,960 | -0.54% | 101 | - | -0.46% | - | - |
| 01/29 | 53,500 | 55,260 | 53,500 | 55,260 | +2.13% | 182 | - | +0.18% | - | - |
| 01/28 | 54,450 | 54,450 | 53,500 | 54,110 | -0.62% | 314 | - | -1.75% | - | - |
| 01/27 | 54,430 | 54,450 | 54,050 | 54,450 | +0.74% | 37 | - | -1.04% | - | - |
| 01/26 | 55,000 | 55,000 | 54,000 | 54,050 | -2.35% | 204 | - | -1.65% | - | - |
| 01/23 | 56,190 | 56,190 | 55,250 | 55,350 | -0.7% | 269 | - | +0.87% | - | - |
| 01/22 | 56,990 | 56,990 | 55,500 | 55,740 | -0.45% | 119 | - | +1.78% | - | - |
| 01/21 | 56,000 | 56,000 | 55,500 | 55,990 | 0% | 49 | - | +2.47% | - | - |
| 01/20 | 55,760 | 56,000 | 55,500 | 55,990 | +0.41% | 112 | - | +2.72% | - | - |
| 01/19 | 56,780 | 56,780 | 55,510 | 55,760 | -0.04% | 126 | - | +2.53% | - | - |
| 01/16 | 57,000 | 57,000 | 55,770 | 55,780 | -1.15% | 103 | - | +2.77% | - | - |
| 01/15 | 56,110 | 56,860 | 55,690 | 56,430 | -1.84% | 222 | - | +4.15% | - | - |
| 01/14 | 56,700 | 57,500 | 56,520 | 57,490 | +0.88% | 203 | - | +6.41% | - | - |
| 01/13 | 56,900 | 57,500 | 56,100 | 56,990 | +1.23% | 454 | - | +5.89% | - | - |
| 01/09 | 56,230 | 56,440 | 55,720 | 56,300 | +1.81% | 195 | - | +4.97% | - | - |
| 01/08 | 56,450 | 56,600 | 55,300 | 55,300 | -0.72% | 95 | - | +3.4% | - | - |
| 01/07 | 56,440 | 56,600 | 55,700 | 55,700 | -1.28% | 127 | - | +4.36% | - | - |
| 01/06 | 55,610 | 56,550 | 55,220 | 56,420 | +1.47% | 240 | - | +5.94% | - | - |
| 01/05 | 54,240 | 55,600 | 54,240 | 55,600 | +2.96% | 296 | - | +4.71% | - | - |
| 2025 | ||||||||||
| 12/30 | 54,490 | 54,490 | 53,750 | 54,000 | -0.44% | 61 | - | +1.96% | - | - |
| 12/29 | 53,970 | 54,460 | 53,910 | 54,240 | +0.57% | 126 | - | +2.54% | - | - |
| 12/26 | 53,800 | 54,460 | 53,670 | 53,930 | +0.26% | 120 | - | +2.09% | - | - |
| 12/25 | 53,230 | 53,830 | 53,230 | 53,790 | +0.86% | 96 | - | +1.83% | - | - |
| 12/24 | 53,640 | 53,990 | 53,280 | 53,330 | -0.11% | 127 | - | +1.03% | - | - |
| 12/23 | 54,000 | 54,230 | 53,390 | 53,390 | -0.47% | 197 | - | +1.23% | - | - |
| 12/22 | 53,200 | 53,980 | 53,080 | 53,640 | +1.19% | 299 | - | +1.75% | - | - |
| 12/19 | 53,000 | 53,200 | 52,620 | 53,010 | +0.17% | 55 | - | +0.58% | - | - |
| 12/18 | 52,440 | 52,920 | 52,440 | 52,920 | +0.23% | 35 | - | +0.39% | - | - |
| 12/17 | 51,810 | 52,800 | 51,550 | 52,800 | +1.77% | 266 | - | +0.16% | - | - |
| 12/16 | 52,270 | 52,320 | 51,880 | 51,880 | -1.46% | 196 | - | -1.58% | - | - |
| 12/15 | 52,150 | 53,150 | 52,070 | 52,650 | -0.09% | 239 | - | -0.18% | - | - |
| 12/12 | 52,520 | 52,890 | 52,300 | 52,700 | +0.04% | 126 | - | -0.06% | - | - |
| 12/11 | 52,580 | 52,910 | 52,500 | 52,680 | -0.38% | 77 | - | -0.11% | - | - |
| 12/10 | 52,910 | 52,930 | 52,750 | 52,880 | -0.25% | 38 | - | +0.32% | - | - |
| 12/09 | 53,500 | 53,500 | 52,250 | 53,010 | -0.92% | 142 | - | +0.63% | - | - |
| 12/08 | 52,560 | 53,500 | 52,560 | 53,500 | +1.81% | 121 | - | +1.61% | - | - |
| 12/05 | 52,280 | 52,550 | 52,070 | 52,550 | +0.52% | 71 | - | -0.12% | - | - |
| 12/04 | 52,010 | 52,450 | 52,000 | 52,280 | -0.04% | 61 | - | -0.67% | - | - |
| 12/03 | 52,120 | 52,580 | 52,120 | 52,300 | -0.38% | 102 | - | -0.63% | - | - |
| 12/02 | 52,950 | 52,950 | 52,490 | 52,500 | -0.17% | 69 | - | -0.29% | - | - |
| 12/01 | 52,200 | 52,590 | 52,130 | 52,590 | -0.4% | 197 | - | -0.12% | - | - |
| 11/28 | 53,000 | 53,390 | 52,330 | 52,800 | +0.67% | 99 | - | +0.36% | - | - |
| 11/27 | 52,250 | 52,850 | 52,240 | 52,450 | +0.38% | 84 | - | -0.19% | - | - |
| 11/26 | 52,200 | 52,820 | 52,200 | 52,250 | -0.11% | 107 | - | -0.48% | - | - |
| 11/25 | 52,010 | 52,570 | 52,010 | 52,310 | -0.49% | 133 | - | -0.23% | - | - |
| 11/21 | 53,350 | 53,350 | 51,950 | 52,570 | -2.29% | 161 | - | +0.42% | - | - |
| 11/20 | 53,000 | 53,800 | 53,000 | 53,800 | +1.89% | 243 | - | +2.88% | - | - |
| 11/19 | 52,320 | 52,990 | 52,320 | 52,800 | +1.03% | 201 | - | +1.22% | - | - |
| 11/18 | 52,600 | 52,740 | 52,260 | 52,260 | -0.99% | 335 | - | +0.37% | - | - |
| 11/17 | 53,020 | 53,020 | 52,380 | 52,780 | -0.98% | 75 | - | +1.44% | - | - |
| 11/14 | 53,200 | 53,670 | 53,170 | 53,300 | 0% | 55 | - | +2.51% | - | - |
| 11/13 | 53,510 | 53,510 | 53,170 | 53,300 | +0.57% | 224 | - | +2.66% | - | - |
| 11/12 | 52,720 | 53,000 | 52,520 | 53,000 | +0.53% | 28 | - | +2.23% | - | - |
| 11/11 | 52,700 | 53,010 | 52,700 | 52,720 | +0.04% | 136 | - | +1.79% | - | - |
| 11/10 | 52,750 | 52,950 | 52,490 | 52,700 | +0.73% | 146 | - | +1.82% | - | - |
| 11/07 | 52,800 | 52,800 | 52,160 | 52,320 | -0.91% | 61 | - | +1.17% | - | - |
| 11/06 | 52,050 | 52,800 | 52,050 | 52,800 | +1.54% | 91 | - | +2.16% | - | - |
| 11/05 | 51,350 | 52,000 | 51,260 | 52,000 | -0.1% | 283 | - | +0.54% | - | - |
| 11/04 | 52,160 | 52,590 | 52,050 | 52,050 | -0.63% | 75 | - | +0.45% | - | - |
| 10/31 | 52,560 | 53,410 | 52,210 | 52,380 | -0.32% | 215 | - | +1.04% | - | - |
| 10/30 | 53,500 | 53,600 | 52,550 | 52,550 | -0.87% | 89 | - | +1.44% | - | - |
| 10/29 | 53,310 | 54,480 | 52,410 | 53,010 | +1.34% | 487 | - | +2.32% | - | - |
| 10/28 | 53,300 | 53,300 | 52,310 | 52,310 | -0.98% | 336 | - | +1.28% | - | - |
| 10/27 | 52,980 | 53,290 | 52,720 | 52,830 | +0.65% | 219 | - | +2.57% | - | - |
| 10/24 | 51,330 | 52,490 | 51,170 | 52,490 | +2.06% | 174 | - | +2.22% | - | - |
| 10/23 | 51,350 | 51,560 | 51,010 | 51,430 | +0.16% | 144 | - | +0.41% | - | - |
| 10/22 | 51,060 | 51,500 | 50,910 | 51,350 | +0.29% | 150 | - | +0.44% | - | - |
| 10/21 | 51,400 | 51,400 | 50,640 | 51,200 | +1.29% | 227 | - | +0.28% | - | - |
| 10/20 | 50,900 | 51,220 | 50,550 | 50,550 | +0.48% | 49 | - | -0.87% | - | - |
| 10/17 | 51,110 | 51,110 | 50,310 | 50,310 | -1.57% | 84 | - | -1.23% | - | - |
| 10/16 | 51,500 | 51,500 | 50,910 | 51,110 | +0.99% | 229 | - | +0.48% | - | - |
| 10/15 | 50,320 | 51,670 | 50,320 | 50,610 | +0.58% | 157 | - | -0.36% | - | - |
| 10/14 | 51,330 | 51,330 | 50,320 | 50,320 | -1.97% | 328 | - | -0.81% | - | - |
| 10/10 | 52,400 | 52,400 | 51,120 | 51,330 | -1.12% | 245 | - | +1.37% | - | - |
| 10/09 | 51,710 | 52,000 | 51,490 | 51,910 | +1.03% | 224 | - | +2.67% | - | - |
| 10/08 | 51,480 | 51,690 | 51,340 | 51,380 | -0.21% | 144 | - | +1.79% | - | - |
| 10/07 | 51,420 | 51,700 | 50,610 | 51,490 | -0.43% | 196 | - | +2.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 92,000 10/25 | 31,700 7/3 | 130,559 10/24 |
| 2009年 7月期 | 38,200 7/29 | 16,060 10/28 | 44,759 7/30 |
| 2010年 7月期 | 38,300 8/4 | 22,040 7/6 | 59,548 8/21 |
| 2011年 7月期 | 25,450 11/8 | 18,000 7/29 | 30,351 3/15 |
| 2012年 7月期 | 18,960 2/27 | 14,780 10/5 | 20,407 10/24 |
| 2013年 7月期 | 23,500 2/6 | 14,300 9/27 | 13,982 2/21 |
| 2014年 7月期 | 20,490 7/29 | 16,500 3/19 | 8,241 12/2 |
| 2015年 7月期 | 50,100 6/9 | 19,710 8/29 | 88,116 7/6 |
| 2016年 7月期 | 39,450 8/11 | 21,230 7/6 | 7,406 8/24 |
| 2017年 7月期 | 31,200 7/31 | 22,010 8/3 | 1,941 8/23 |
| 2018年 7月期 | 40,000 1/24 | 28,000 7/4 | 2,674 8/28 |
| 2019年 7月期 | 34,350 7/1 | 24,000 12/25 | 6,525 12/25 |
| 2020年 7月期 | 41,000 7/7 | 29,050 8/26 | 4,163 2/6 |
| 2021年 7月期 | 50,800 2/18 | 36,600 8/7 | 3,417 1/13 |
| 2022年 7月期 | 47,000 7/1 | 38,410 5/10 | 5,915 10/11 |
| 2023年 7月期 | 43,450 9/16 9/14 他2件 | 37,000 11/28 11/2 | 1,077 7/31 |
| 2024年 7月期 | 42,550 5/21 5/20 | 35,000 12/25 12/11 | 4,889 12/8 |
| 2025年 7月期 | 77,220 10/3 | 34,800 9/17 | 13,605 10/3 |
| 最新 | 54,590 2026/3/6 | 64 | |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
