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 | 3,805 | 3,859 | 3,786 | 3,857 | -0.16% | 70,031 | - | -1% | - | - |
| 03/05 | 3,888 | 3,918 | 3,819 | 3,863 | +2.47% | 205,513 | - | -0.64% | - | - |
| 03/04 | 3,810 | 3,861 | 3,724 | 3,770 | -3.75% | 626,418 | - | -2.89% | - | - |
| 03/03 | 4,007 | 4,015 | 3,903 | 3,917 | -3.09% | 782,967 | - | +1.01% | - | - |
| 03/02 | 3,989 | 4,042 | 3,965 | 4,042 | -1% | 124,767 | - | +4.39% | - | - |
| 02/27 | 4,029 | 4,083 | 4,020 | 4,083 | +1.42% | 51,399 | - | +5.78% | - | - |
| 02/26 | 4,030 | 4,048 | 4,018 | 4,026 | +0.88% | 48,572 | - | +4.68% | - | - |
| 02/25 | 3,980 | 4,003 | 3,948 | 3,991 | +0.99% | 94,073 | - | +4.04% | - | - |
| 02/24 | 3,945 | 3,964 | 3,934 | 3,952 | +0.13% | 29,979 | - | +3.27% | - | - |
| 02/20 | 3,961 | 3,961 | 3,934 | 3,947 | -1.08% | 23,319 | - | +3.3% | - | - |
| 02/19 | 3,968 | 3,999 | 3,955 | 3,990 | +0.83% | 36,454 | - | +4.59% | - | - |
| 02/18 | 3,924 | 3,957 | 3,923 | 3,957 | +1.57% | 183,380 | - | +3.91% | - | - |
| 02/17 | 3,930 | 3,933 | 3,883 | 3,896 | -1.14% | 192,901 | - | +2.53% | - | - |
| 02/16 | 3,972 | 3,972 | 3,923 | 3,941 | -0.56% | 62,095 | - | +3.93% | - | - |
| 02/13 | 3,993 | 4,005 | 3,956 | 3,963 | -1.39% | 124,683 | - | +4.84% | - | - |
| 02/12 | 3,997 | 4,031 | 3,989 | 4,019 | +0.48% | 110,741 | - | +6.66% | - | - |
| 02/10 | 3,954 | 4,006 | 3,954 | 4,000 | +2.07% | 133,334 | - | +6.5% | - | - |
| 02/09 | 3,963 | 3,965 | 3,915 | 3,919 | +2.27% | 773,021 | - | +4.76% | - | - |
| 02/06 | 3,774 | 3,832 | 3,745 | 3,832 | +1.16% | 121,954 | - | +2.82% | - | - |
| 02/05 | 3,805 | 3,821 | 3,772 | 3,788 | -0.26% | 433,410 | - | +1.91% | - | - |
| 02/04 | 3,768 | 3,798 | 3,752 | 3,798 | +0.24% | 381,296 | - | +2.43% | - | - |
| 02/03 | 3,731 | 3,789 | 3,726 | 3,789 | +3.02% | 64,632 | - | +2.43% | - | - |
| 02/02 | 3,739 | 3,762 | 3,664 | 3,678 | -0.73% | 90,317 | - | -0.33% | - | - |
| 01/30 | 3,691 | 3,705 | 3,665 | 3,705 | +0.84% | 34,453 | - | +0.52% | - | - |
| 01/29 | 3,663 | 3,686 | 3,639 | 3,674 | +0.22% | 48,782 | - | -0.16% | - | - |
| 01/28 | 3,665 | 3,679 | 3,649 | 3,666 | -0.84% | 78,895 | - | -0.22% | - | - |
| 01/27 | 3,685 | 3,697 | 3,655 | 3,697 | +0.3% | 31,425 | - | +0.79% | - | - |
| 01/26 | 3,698 | 3,708 | 3,677 | 3,686 | -2.07% | 123,342 | - | +0.68% | - | - |
| 01/23 | 3,766 | 3,782 | 3,754 | 3,764 | +0.35% | 34,384 | - | +2.98% | - | - |
| 01/22 | 3,767 | 3,769 | 3,745 | 3,751 | +0.67% | 48,297 | - | +2.85% | - | - |
| 01/21 | 3,706 | 3,732 | 3,698 | 3,726 | -0.9% | 181,854 | - | +2.33% | - | - |
| 01/20 | 3,775 | 3,777 | 3,752 | 3,760 | -0.77% | 61,397 | - | +3.52% | - | - |
| 01/19 | 3,774 | 3,790 | 3,751 | 3,789 | -0.05% | 53,756 | - | +4.58% | - | - |
| 01/16 | 3,796 | 3,800 | 3,775 | 3,791 | -0.32% | 61,276 | - | +4.93% | - | - |
| 01/15 | 3,769 | 3,810 | 3,765 | 3,803 | -0.16% | 161,894 | - | +5.55% | - | - |
| 01/14 | 3,783 | 3,809 | 3,775 | 3,809 | +1.17% | 419,201 | - | +6.04% | - | - |
| 01/13 | 3,776 | 3,778 | 3,746 | 3,765 | +2.34% | 217,866 | - | +5.14% | - | - |
| 01/09 | 3,660 | 3,681 | 3,649 | 3,679 | +0.82% | 25,040 | - | +3.05% | - | - |
| 01/08 | 3,667 | 3,673 | 3,642 | 3,649 | -0.46% | 27,136 | - | +2.44% | - | - |
| 01/07 | 3,674 | 3,690 | 3,658 | 3,666 | -1.13% | 116,460 | - | +3.09% | - | - |
| 01/06 | 3,669 | 3,708 | 3,669 | 3,708 | +1.98% | 93,108 | - | +4.42% | - | - |
| 01/05 | 3,606 | 3,648 | 3,606 | 3,636 | +1.99% | 128,800 | - | +2.62% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,575 | 3,581 | 3,565 | 3,565 | -0.36% | 29,442 | - | +0.76% | - | - |
| 12/29 | 3,578 | 3,591 | 3,567 | 3,578 | +0.08% | 63,268 | - | +1.27% | - | - |
| 12/26 | 3,581 | 3,592 | 3,564 | 3,575 | +0.17% | 62,722 | - | +1.33% | - | - |
| 12/25 | 3,574 | 3,574 | 3,557 | 3,569 | +0.31% | 20,278 | - | +1.31% | - | - |
| 12/24 | 3,579 | 3,585 | 3,556 | 3,558 | -0.5% | 13,561 | - | +1.19% | - | - |
| 12/23 | 3,563 | 3,581 | 3,563 | 3,576 | +0.56% | 23,240 | - | +1.88% | - | - |
| 12/22 | 3,583 | 3,583 | 3,555 | 3,556 | +0.62% | 79,367 | - | +1.4% | - | - |
| 12/19 | 3,523 | 3,551 | 3,520 | 3,534 | +0.54% | 77,690 | - | +0.83% | - | - |
| 12/18 | 3,501 | 3,517 | 3,490 | 3,515 | -0.2% | 219,545 | - | +0.29% | - | - |
| 12/17 | 3,520 | 3,525 | 3,494 | 3,522 | -0.06% | 211,732 | - | +0.49% | - | - |
| 12/16 | 3,582 | 3,582 | 3,524 | 3,524 | -1.62% | 94,439 | - | +0.63% | - | - |
| 12/15 | 3,559 | 3,589 | 3,559 | 3,582 | +0.11% | 114,884 | - | +2.34% | - | - |
| 12/12 | 3,533 | 3,584 | 3,533 | 3,578 | +1.88% | 72,746 | - | +2.37% | - | - |
| 12/11 | 3,558 | 3,565 | 3,504 | 3,512 | -0.76% | 40,586 | - | +0.63% | - | - |
| 12/10 | 3,545 | 3,563 | 3,529 | 3,539 | -0.11% | 331,294 | - | +1.52% | - | - |
| 12/09 | 3,541 | 3,550 | 3,528 | 3,543 | +0.11% | 111,194 | - | +1.72% | - | - |
| 12/08 | 3,523 | 3,539 | 3,506 | 3,539 | +0.71% | 21,765 | - | +1.7% | - | - |
| 12/05 | 3,521 | 3,521 | 3,500 | 3,514 | -1.01% | 53,782 | - | +1.06% | - | - |
| 12/04 | 3,487 | 3,554 | 3,487 | 3,550 | +1.92% | 179,784 | - | +2.22% | - | - |
| 12/03 | 3,498 | 3,502 | 3,476 | 3,483 | -0.11% | 111,248 | - | +0.4% | - | - |
| 12/02 | 3,500 | 3,506 | 3,484 | 3,487 | -0.23% | 19,775 | - | +0.55% | - | - |
| 12/01 | 3,525 | 3,535 | 3,485 | 3,495 | -0.91% | 101,311 | - | +0.87% | - | - |
| 11/28 | 3,520 | 3,535 | 3,515 | 3,527 | +0.2% | 24,830 | - | +1.91% | - | - |
| 11/27 | 3,519 | 3,534 | 3,516 | 3,520 | +0.43% | 36,227 | - | +1.82% | - | - |
| 11/26 | 3,470 | 3,513 | 3,465 | 3,505 | +1.89% | 181,398 | - | +1.56% | - | - |
| 11/25 | 3,480 | 3,480 | 3,428 | 3,440 | -0.35% | 172,550 | - | -0.2% | - | - |
| 11/21 | 3,405 | 3,457 | 3,401 | 3,452 | -0.17% | 568,961 | - | +0.29% | - | - |
| 11/20 | 3,468 | 3,483 | 3,444 | 3,458 | +1.74% | 234,715 | - | +0.58% | - | - |
| 11/19 | 3,406 | 3,423 | 3,375 | 3,399 | +0.06% | 90,958 | - | -0.99% | - | - |
| 11/18 | 3,473 | 3,479 | 3,397 | 3,397 | -2.89% | 257,014 | - | -0.9% | - | - |
| 11/17 | 3,497 | 3,501 | 3,481 | 3,498 | -0.29% | 51,989 | - | +2.13% | - | - |
| 11/14 | 3,487 | 3,515 | 3,479 | 3,508 | -0.71% | 120,876 | - | +2.51% | - | - |
| 11/13 | 3,521 | 3,543 | 3,520 | 3,533 | +0.68% | 33,443 | - | +3.43% | - | - |
| 11/12 | 3,481 | 3,514 | 3,481 | 3,509 | +1.12% | 77,598 | - | +2.9% | - | - |
| 11/11 | 3,489 | 3,494 | 3,459 | 3,470 | +0.12% | 36,605 | - | +1.91% | - | - |
| 11/10 | 3,466 | 3,472 | 3,452 | 3,466 | +0.7% | 65,895 | - | +2.03% | - | - |
| 11/07 | 3,444 | 3,451 | 3,413 | 3,442 | -0.49% | 111,747 | - | +1.62% | - | - |
| 11/06 | 3,450 | 3,473 | 3,441 | 3,459 | +1.23% | 41,650 | - | +2.4% | - | - |
| 11/05 | 3,430 | 3,439 | 3,344 | 3,417 | -1.24% | 307,831 | - | +1.36% | - | - |
| 11/04 | 3,476 | 3,503 | 3,458 | 3,460 | -0.6% | 95,811 | - | +2.82% | - | - |
| 10/31 | 3,477 | 3,498 | 3,458 | 3,481 | +0.84% | 92,894 | - | +3.63% | - | - |
| 10/30 | 3,434 | 3,454 | 3,423 | 3,452 | +0.82% | 369,273 | - | +2.98% | - | - |
| 10/29 | 3,449 | 3,450 | 3,421 | 3,424 | -0.2% | 87,677 | - | +2.36% | - | - |
| 10/28 | 3,465 | 3,465 | 3,431 | 3,431 | -1.21% | 69,802 | - | +2.76% | - | - |
| 10/27 | 3,457 | 3,478 | 3,453 | 3,473 | +1.76% | 105,491 | - | +4.23% | - | - |
| 10/24 | 3,415 | 3,426 | 3,405 | 3,413 | +0.53% | 48,202 | - | +2.68% | - | - |
| 10/23 | 3,390 | 3,400 | 3,378 | 3,395 | -0.53% | 51,924 | - | +2.32% | - | - |
| 10/22 | 3,392 | 3,422 | 3,384 | 3,413 | +0.62% | 27,782 | - | +3.02% | - | - |
| 10/21 | 3,410 | 3,422 | 3,389 | 3,392 | -0.03% | 206,981 | - | +2.54% | - | - |
| 10/20 | 3,364 | 3,393 | 3,352 | 3,393 | +2.32% | 89,308 | - | +2.76% | - | - |
| 10/17 | 3,321 | 3,340 | 3,309 | 3,316 | -0.96% | 53,817 | - | +0.61% | - | - |
| 10/16 | 3,352 | 3,360 | 3,333 | 3,348 | +0.51% | 27,355 | - | +1.67% | - | - |
| 10/15 | 3,300 | 3,331 | 3,296 | 3,331 | +1.8% | 49,740 | - | +1.28% | - | - |
| 10/14 | 3,282 | 3,323 | 3,254 | 3,272 | -2.07% | 355,170 | - | -0.4% | - | - |
| 10/10 | 3,390 | 3,393 | 3,335 | 3,341 | -1.74% | 39,930 | - | +1.83% | - | - |
| 10/09 | 3,399 | 3,404 | 3,388 | 3,400 | +0.56% | 137,630 | - | +3.85% | - | - |
| 10/08 | 3,385 | 3,412 | 3,376 | 3,381 | +0.21% | 37,130 | - | +3.55% | - | - |
| 10/07 | 3,385 | 3,395 | 3,370 | 3,374 | +0.15% | 47,830 | - | +3.59% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2010年 1月期 | 1,013 4/5 | 815 11/27 | 474,430 5/21 |
| 2011年 1月期 | 981 2/18 | 703 3/15 | 1,016,640 5/23 |
| 2012年 1月期 | 887 3/28 | 706 6/4 | 2,481,550 3/2 |
| 2013年 1月期 | 1,316 5/23 | 721 9/6 | 762,750 10/5 |
| 2014年 1月期 | 1,336 1/8 | 1,121 8/28 | 689,520 1/14 |
| 2015年 7月期 | 1,729 6/24 | 1,207 10/17 | 1,867,950 6/29 |
| 2016年 1月期 | 1,735 8/11 | 1,216 2/12 | 1,093,770 8/25 |
| 2017年 1月期 | 1,681 7/11 | 1,287 8/4 | 772,770 3/28 |
| 2018年 1月期 | 1,958 1/23 | 1,615 9/6 | 685,100 7/11 |
| 2019年 1月期 | 1,901 10/2 | 1,459 12/26 | 945,350 12/4 |
| 2020年 1月期 | 1,813 12/13 | 1,232 3/17 | 939,830 3/16 |
| 2021年 1月期 | 2,079 3/19 | 1,553 8/3 | 1,391,240 8/28 |
| 2022年 1月期 | 2,189 9/14 | 1,812 3/9 | 1,392,430 11/26 |
| 2023年 1月期 | 2,430 7/3 | 1,893 10/3 | 1,632,780 8/17 |
| 2024年 1月期 | 3,081 7/11 | 2,293 10/24 | 856,570 6/26 |
| 2025年 1月期 | 3,090 7/24 | 2,230 8/5 | 2,270,980 10/24 |
| 最新 | 3,857 2026/3/6 | 70,031 | |
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。
