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 | 63,090 | 65,110 | 62,470 | 65,110 | +1.59% | 29,782 | - | -2.01% | - | - |
| 03/05 | 66,200 | 66,770 | 63,500 | 64,090 | +3.04% | 24,313 | - | -3.19% | - | - |
| 03/04 | 63,130 | 65,000 | 60,260 | 62,200 | -7.12% | 73,102 | - | -5.8% | - | - |
| 03/03 | 70,000 | 70,400 | 66,440 | 66,970 | -5.85% | 22,830 | - | +1.58% | - | - |
| 03/02 | 69,830 | 71,340 | 68,660 | 71,130 | -2.33% | 26,200 | - | +8.2% | - | - |
| 02/27 | 70,780 | 72,930 | 70,690 | 72,830 | +2.78% | 6,729 | - | +11.42% | - | - |
| 02/26 | 71,070 | 71,650 | 70,610 | 70,860 | +1.81% | 9,252 | - | +9.2% | - | - |
| 02/25 | 69,280 | 70,100 | 68,160 | 69,600 | +1.74% | 23,369 | - | +7.85% | - | - |
| 02/24 | 68,190 | 68,740 | 67,550 | 68,410 | +0.22% | 12,630 | - | +6.42% | - | - |
| 02/20 | 68,760 | 68,760 | 67,670 | 68,260 | -2.15% | 10,002 | - | +6.52% | - | - |
| 02/19 | 68,810 | 70,000 | 68,430 | 69,760 | +2.02% | 13,935 | - | +9.18% | - | - |
| 02/18 | 67,520 | 68,550 | 67,390 | 68,380 | +2.07% | 7,135 | - | +7.49% | - | - |
| 02/17 | 67,540 | 67,780 | 66,040 | 66,990 | -0.7% | 9,376 | - | +5.77% | - | - |
| 02/16 | 69,190 | 69,190 | 67,370 | 67,460 | -1.88% | 12,473 | - | +7.09% | - | - |
| 02/13 | 69,940 | 70,430 | 68,510 | 68,750 | -3.05% | 20,626 | - | +9.84% | - | - |
| 02/12 | 70,100 | 71,200 | 69,730 | 70,910 | +1.21% | 17,140 | - | +14.06% | - | - |
| 02/10 | 68,740 | 70,270 | 68,700 | 70,060 | +3.99% | 15,279 | - | +13.54% | - | - |
| 02/09 | 68,340 | 68,970 | 67,220 | 67,370 | +4.16% | 26,211 | - | +10.09% | - | - |
| 02/06 | 62,310 | 64,680 | 61,550 | 64,680 | +3.04% | 23,139 | - | +6.55% | - | - |
| 02/05 | 63,560 | 64,060 | 62,440 | 62,770 | -0.4% | 12,817 | - | +4.02% | - | - |
| 02/04 | 62,410 | 63,150 | 61,820 | 63,020 | +0.46% | 8,475 | - | +4.95% | - | - |
| 02/03 | 61,300 | 62,850 | 61,070 | 62,730 | +6.27% | 9,729 | - | +5.01% | - | - |
| 02/02 | 61,250 | 62,150 | 58,930 | 59,030 | -2.02% | 10,513 | - | -0.66% | - | - |
| 01/30 | 59,800 | 60,260 | 59,080 | 60,250 | +1.16% | 6,445 | - | +1.63% | - | - |
| 01/29 | 59,070 | 59,720 | 58,120 | 59,560 | +1.1% | 18,848 | - | +0.84% | - | - |
| 01/28 | 58,960 | 59,440 | 58,500 | 58,910 | -1.67% | 13,519 | - | +0.1% | - | - |
| 01/27 | 59,580 | 60,100 | 58,690 | 59,910 | +0.57% | 8,770 | - | +2.18% | - | - |
| 01/26 | 60,200 | 60,420 | 59,440 | 59,570 | -4.35% | 16,899 | - | +2.02% | - | - |
| 01/23 | 62,480 | 62,930 | 61,950 | 62,280 | +0.79% | 7,231 | - | +7.08% | - | - |
| 01/22 | 62,420 | 62,450 | 61,730 | 61,790 | +1.43% | 8,563 | - | +6.71% | - | - |
| 01/21 | 60,540 | 61,220 | 60,200 | 60,920 | -1.84% | 20,369 | - | +5.66% | - | - |
| 01/20 | 62,710 | 62,710 | 61,920 | 62,060 | -1.8% | 5,803 | - | +8.2% | - | - |
| 01/19 | 62,610 | 63,250 | 61,920 | 63,200 | -0.25% | 14,582 | - | +10.77% | - | - |
| 01/16 | 63,170 | 63,560 | 62,740 | 63,360 | -0.49% | 9,245 | - | +11.73% | - | - |
| 01/15 | 62,370 | 63,880 | 62,370 | 63,670 | +1.37% | 16,438 | - | +13% | - | - |
| 01/14 | 61,860 | 62,810 | 61,600 | 62,810 | +2.53% | 15,582 | - | +12.27% | - | - |
| 01/13 | 61,430 | 61,450 | 60,670 | 61,260 | +4.74% | 15,652 | - | +10.13% | - | - |
| 01/09 | 57,950 | 58,590 | 57,570 | 58,490 | +1.85% | 5,637 | - | +5.8% | - | - |
| 01/08 | 58,030 | 58,310 | 57,350 | 57,430 | -1.39% | 4,238 | - | +4.3% | - | - |
| 01/07 | 58,260 | 58,850 | 58,040 | 58,240 | -1.72% | 5,825 | - | +6.12% | - | - |
| 01/06 | 58,280 | 59,310 | 58,280 | 59,260 | +3.38% | 12,492 | - | +8.3% | - | - |
| 01/05 | 56,990 | 57,560 | 56,600 | 57,320 | +4.16% | 13,895 | - | +5.17% | - | - |
| 2025 | ||||||||||
| 12/30 | 55,450 | 55,600 | 55,030 | 55,030 | -1.22% | 3,408 | - | +1.25% | - | - |
| 12/29 | 55,530 | 55,850 | 55,050 | 55,710 | +0.58% | 4,718 | - | +2.77% | - | - |
| 12/26 | 55,590 | 55,900 | 55,050 | 55,390 | +0.27% | 3,935 | - | +2.48% | - | - |
| 12/25 | 55,430 | 55,430 | 54,840 | 55,240 | +0.55% | 1,364 | - | +2.48% | - | - |
| 12/24 | 55,520 | 55,750 | 54,800 | 54,940 | -0.9% | 1,241 | - | +2.31% | - | - |
| 12/23 | 55,100 | 55,620 | 55,040 | 55,440 | +1.13% | 1,419 | - | +3.6% | - | - |
| 12/22 | 55,280 | 55,450 | 54,770 | 54,820 | +0.99% | 7,100 | - | +2.6% | - | - |
| 12/19 | 53,880 | 54,650 | 53,660 | 54,280 | +1.61% | 4,931 | - | +1.68% | - | - |
| 12/18 | 53,140 | 53,700 | 52,820 | 53,420 | -0.72% | 12,771 | - | +0.05% | - | - |
| 12/17 | 53,730 | 53,900 | 52,930 | 53,810 | -0.11% | 5,049 | - | +0.76% | - | - |
| 12/16 | 55,720 | 55,720 | 53,870 | 53,870 | -3.51% | 5,946 | - | +0.97% | - | - |
| 12/15 | 55,070 | 55,920 | 55,000 | 55,830 | +0.4% | 4,971 | - | +4.75% | - | - |
| 12/12 | 54,110 | 55,720 | 54,110 | 55,610 | +3.96% | 15,163 | - | +4.66% | - | - |
| 12/11 | 54,990 | 55,150 | 53,250 | 53,490 | -1.78% | 4,984 | - | +0.92% | - | - |
| 12/10 | 54,730 | 55,100 | 54,060 | 54,460 | -0.09% | 3,089 | - | +2.96% | - | - |
| 12/09 | 54,170 | 54,800 | 54,070 | 54,510 | +0.33% | 2,742 | - | +3.22% | - | - |
| 12/08 | 53,870 | 54,330 | 53,370 | 54,330 | +1.36% | 7,583 | - | +3% | - | - |
| 12/05 | 53,800 | 53,840 | 53,180 | 53,600 | -2.19% | 4,352 | - | +1.8% | - | - |
| 12/04 | 52,870 | 54,870 | 52,870 | 54,800 | +3.89% | 7,962 | - | +4.27% | - | - |
| 12/03 | 53,090 | 53,210 | 52,530 | 52,750 | -0.34% | 4,306 | - | +0.63% | - | - |
| 12/02 | 53,180 | 53,440 | 52,770 | 52,930 | +0.06% | 4,677 | - | +0.97% | - | - |
| 12/01 | 54,160 | 54,300 | 52,790 | 52,900 | -2.36% | 2,721 | - | +1.07% | - | - |
| 11/28 | 53,780 | 54,300 | 53,680 | 54,180 | +0.59% | 2,401 | - | +3.71% | - | - |
| 11/27 | 54,020 | 54,320 | 53,780 | 53,860 | +0.62% | 4,323 | - | +3.36% | - | - |
| 11/26 | 52,340 | 53,650 | 52,260 | 53,530 | +3.98% | 8,409 | - | +3% | - | - |
| 11/25 | 52,650 | 52,690 | 51,130 | 51,480 | -0.43% | 5,149 | - | -0.69% | - | - |
| 11/21 | 50,820 | 52,000 | 50,620 | 51,700 | -0.23% | 18,385 | - | 0% | - | - |
| 11/20 | 52,350 | 52,800 | 51,620 | 51,820 | +3.31% | 10,967 | - | +0.44% | - | - |
| 11/19 | 50,570 | 51,020 | 49,570 | 50,160 | -0.2% | 13,699 | - | -2.52% | - | - |
| 11/18 | 52,600 | 52,780 | 50,260 | 50,260 | -5.74% | 10,835 | - | -2.08% | - | - |
| 11/17 | 53,340 | 53,500 | 52,800 | 53,320 | -0.74% | 7,037 | - | +4% | - | - |
| 11/14 | 52,910 | 53,880 | 52,910 | 53,720 | -1.32% | 9,400 | - | +4.99% | - | - |
| 11/13 | 54,030 | 54,700 | 54,030 | 54,440 | +1.36% | 3,975 | - | +6.7% | - | - |
| 11/12 | 52,920 | 53,830 | 52,900 | 53,710 | +2.13% | 14,604 | - | +5.65% | - | - |
| 11/11 | 53,080 | 53,230 | 52,140 | 52,590 | +0.25% | 9,615 | - | +3.76% | - | - |
| 11/10 | 52,460 | 52,550 | 51,950 | 52,460 | +1.27% | 4,225 | - | +3.97% | - | - |
| 11/07 | 51,510 | 52,000 | 50,870 | 51,800 | -0.77% | 17,322 | - | +3.22% | - | - |
| 11/06 | 51,810 | 52,600 | 51,780 | 52,200 | +2.57% | 7,823 | - | +4.51% | - | - |
| 11/05 | 51,290 | 51,510 | 48,740 | 50,890 | -2.68% | 58,288 | - | +2.31% | - | - |
| 11/04 | 52,670 | 53,550 | 52,180 | 52,290 | -1.34% | 6,441 | - | +5.45% | - | - |
| 10/31 | 52,840 | 53,440 | 52,170 | 53,000 | +2.12% | 14,548 | - | +7.27% | - | - |
| 10/30 | 51,450 | 52,130 | 51,160 | 51,900 | +1.45% | 63,585 | - | +5.48% | - | - |
| 10/29 | 51,900 | 51,940 | 51,140 | 51,160 | -0.6% | 7,659 | - | +4.36% | - | - |
| 10/28 | 52,420 | 52,420 | 51,410 | 51,470 | -2.41% | 3,732 | - | +5.34% | - | - |
| 10/27 | 52,330 | 52,860 | 52,260 | 52,740 | +3.59% | 15,173 | - | +8.37% | - | - |
| 10/24 | 50,980 | 51,320 | 50,620 | 50,910 | +0.91% | 6,504 | - | +5.11% | - | - |
| 10/23 | 50,180 | 50,560 | 49,860 | 50,450 | -0.86% | 3,578 | - | +4.53% | - | - |
| 10/22 | 50,240 | 51,170 | 50,060 | 50,890 | +1.07% | 5,608 | - | +5.72% | - | - |
| 10/21 | 50,820 | 51,140 | 50,200 | 50,350 | +0.16% | 11,554 | - | +4.94% | - | - |
| 10/20 | 49,340 | 50,270 | 49,110 | 50,270 | +4.73% | 6,220 | - | +5.1% | - | - |
| 10/17 | 48,220 | 48,790 | 47,890 | 48,000 | -2.08% | 4,554 | - | +0.67% | - | - |
| 10/16 | 49,120 | 49,380 | 48,570 | 49,020 | +1.16% | 6,898 | - | +2.99% | - | - |
| 10/15 | 47,560 | 48,500 | 47,420 | 48,460 | +3.41% | 6,936 | - | +2.04% | - | - |
| 10/14 | 47,450 | 48,250 | 46,350 | 46,860 | -4.03% | 21,805 | - | -1.08% | - | - |
| 10/10 | 50,450 | 50,450 | 48,720 | 48,830 | -3.88% | 11,514 | - | +3.27% | - | - |
| 10/09 | 50,560 | 50,800 | 50,290 | 50,800 | +1.54% | 3,252 | - | +7.89% | - | - |
| 10/08 | 50,250 | 51,000 | 49,990 | 50,030 | +0.4% | 3,799 | - | +6.81% | - | - |
| 10/07 | 50,290 | 50,510 | 49,740 | 49,830 | -0.08% | 9,175 | - | +6.91% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 1月期 | 14,660 8/11 | 8,350 1/21 | 260,678 12/18 |
| 2017年 1月期 | 11,570 1/5 12/21 | 6,740 6/24 | 160,794 2/12 |
| 2018年 1月期 | 17,630 1/23 | 10,140 4/17 | 119,801 4/10 |
| 2019年 1月期 | 16,870 2/1 | 9,590 12/26 | 443,063 3/9 |
| 2020年 1月期 | 15,110 12/18 12/17 他2件 | 10,370 8/6 | 37,890 11/22 |
| 2021年 1月期 | 17,360 1/14 | 6,990 3/17 | 94,586 8/28 |
| 2022年 1月期 | 21,960 9/14 | 15,850 2/1 | 144,141 10/1 |
| 2023年 1月期 | 20,365 11/24 | 14,985 3/9 | 35,063 3/7 |
| 2024年 1月期 | 33,190 1/23 | 18,000 3/16 | 52,139 6/23 |
| 2025年 1月期 | 43,950 7/11 | 25,290 8/5 | 67,669 8/5 |
| 最新 | 65,110 2026/3/6 | 29,782 | |
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。
