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	2,921	2,973	2,918	2,970	+0.2%	1,535	-	-0.77%	-	-
03/05	3,039	3,039	2,954	2,964	+0.85%	3,193	-	-0.74%	-	-
03/04	2,966	2,976	2,912	2,939	-2.59%	2,796	-	-1.38%	-	-
03/03	3,106	3,106	3,017	3,017	-7.05%	3,783	-	+1.38%	-	-
03/02	3,109	3,246	3,074	3,246	+3.54%	3,056	-	+9.33%	-	-
02/27	3,091	3,137	3,091	3,135	+1.65%	6,269	-	+6.13%	-	-
02/26	3,122	3,122	3,083	3,084	+0.13%	1,688	-	+4.83%	-	-
02/25	3,100	3,100	3,068	3,080	+0.39%	473	-	+5.05%	-	-
02/24	3,059	3,079	3,040	3,068	+0.85%	396	-	+4.96%	-	-
02/20	3,061	3,061	3,031	3,042	-0.65%	395	-	+4.36%	-	-
02/19	3,054	3,067	3,038	3,062	+0.43%	157	-	+5.33%	-	-
02/18	3,024	3,073	3,024	3,049	+1.5%	972	-	+5.21%	-	-
02/17	3,005	3,016	3,000	3,004	-0.07%	1,184	-	+3.98%	-	-
02/16	3,052	3,052	3,005	3,006	-0.27%	1,059	-	+4.38%	-	-
02/13	3,098	3,098	3,013	3,014	-1.47%	1,421	-	+5.02%	-	-
02/12	3,037	3,059	3,037	3,059	+0.72%	2,847	-	+6.96%	-	-
02/10	3,008	3,037	3,001	3,037	+1.2%	6,833	-	+6.6%	-	-
02/09	3,075	3,075	2,985	3,001	+1.56%	7,142	-	+5.74%	-	-
02/06	2,960	2,960	2,925	2,955	+0.78%	4,451	-	+4.53%	-	-
02/05	2,967	2,967	2,925	2,932	+0.72%	2,260	-	+4.05%	-	-
02/04	2,862	2,911	2,862	2,911	+1.75%	87	-	+3.59%	-	-
02/03	2,806	2,861	2,806	2,861	+2.18%	230	-	+2.07%	-	-
02/02	2,848	2,848	2,800	2,800	-0.43%	304	-	+0.11%	-	-
01/30	2,797	2,812	2,788	2,812	+0.93%	627	-	+0.64%	-	-
01/29	2,772	2,786	2,752	2,786	-0.04%	555	-	-0.14%	-	-
01/28	2,873	2,873	2,787	2,787	-1.28%	8,239	-	+0.04%	-	-
01/27	2,816	2,824	2,799	2,823	+0.07%	2,264	-	+1.44%	-	-
01/26	2,820	2,829	2,818	2,821	-1.4%	1,061	-	+1.55%	-	-
01/23	2,902	2,902	2,851	2,861	+0.32%	887	-	+3.17%	-	-
01/22	2,839	2,859	2,839	2,852	+0.64%	1,404	-	+3.03%	-	-
01/21	2,851	2,851	2,813	2,834	-0.6%	3,559	-	+2.61%	-	-
01/20	2,879	2,879	2,842	2,851	-0.14%	3,316	-	+3.48%	-	-
01/19	2,843	2,855	2,827	2,855	+0.04%	1,260	-	+3.86%	-	-
01/16	2,834	2,855	2,834	2,854	-0.17%	1,277	-	+4.08%	-	-
01/15	2,839	2,859	2,835	2,859	+0.81%	960	-	+4.53%	-	-
01/14	2,819	2,837	2,819	2,836	+0.85%	6,186	-	+4%	-	-
01/13	2,827	2,827	2,805	2,812	+1.26%	868	-	+3.38%	-	-
01/09	2,779	2,781	2,772	2,777	+0.65%	681	-	+2.32%	-	-
01/08	2,766	2,771	2,758	2,759	-0.43%	3,000	-	+1.85%	-	-
01/07	2,780	2,780	2,749	2,771	-0.11%	800	-	+2.4%	-	-
01/06	2,761	2,779	2,761	2,774	+0.69%	2,062	-	+2.48%	-	-
01/05	2,740	2,761	2,740	2,755	+0.92%	3,779	-	+1.92%	-	-
2025
12/30	2,761	2,761	2,730	2,730	-0.33%	198	-	+1.11%	-	-
12/29	2,765	2,765	2,736	2,739	+0.33%	1,266	-	+1.56%	-	-
12/26	2,716	2,745	2,716	2,730	-0.07%	1,048	-	+1.37%	-	-
12/25	2,737	2,737	2,725	2,732	+0.52%	73	-	+1.6%	-	-
12/24	2,719	2,729	2,718	2,718	-0.04%	495	-	+1.23%	-	-
12/23	2,709	2,726	2,709	2,719	+0.41%	585	-	+1.46%	-	-
12/22	2,750	2,750	2,703	2,708	+0.18%	60	-	+1.2%	-	-
12/19	2,698	2,713	2,698	2,703	-0.11%	306	-	+1.12%	-	-
12/18	2,713	2,713	2,691	2,706	+0.59%	519	-	+1.35%	-	-
12/17	2,685	2,692	2,678	2,690	-0.41%	190	-	+0.94%	-	-
12/16	2,720	2,720	2,695	2,701	-0.81%	589	-	+1.5%	-	-
12/15	2,711	2,723	2,703	2,723	+0.78%	983	-	+2.52%	-	-
12/12	2,698	2,702	2,692	2,702	+1.2%	373	-	+2%	-	-
12/11	2,702	2,702	2,670	2,670	-0.82%	241	-	+1.06%	-	-
12/10	2,726	2,737	2,687	2,692	-0.3%	1,260	-	+2.12%	-	-
12/09	2,672	2,700	2,664	2,700	+1.05%	882	-	+2.7%	-	-
12/08	2,644	2,672	2,644	2,672	+0.98%	355	-	+1.91%	-	-
12/05	2,666	2,666	2,646	2,646	-0.97%	285	-	+1.15%	-	-
12/04	2,641	2,679	2,641	2,672	+0.56%	611	-	+2.34%	-	-
12/03	2,660	2,662	2,650	2,657	-0.19%	270	-	+1.96%	-	-
12/02	2,719	2,719	2,662	2,662	-0.26%	9,366	-	+2.27%	-	-
12/01	2,776	2,776	2,669	2,669	-4.54%	525	-	+2.73%	-	-
11/28	2,694	2,796	2,694	2,796	+3.82%	3,075	-	+7.79%	-	-
11/27	2,691	2,699	2,686	2,693	+0.45%	526	-	+4.22%	-	-
11/26	2,650	2,689	2,650	2,681	+1.17%	1,235	-	+4.04%	-	-
11/25	2,650	2,658	2,644	2,650	+0.26%	3,983	-	+3.11%	-	-
11/21	2,622	2,643	2,621	2,643	+0.99%	474	-	+3.08%	-	-
11/20	2,686	2,686	2,615	2,617	-0.72%	3,117	-	+2.35%	-	-
11/19	2,642	2,642	2,591	2,636	+1.7%	2,726	-	+3.29%	-	-
11/18	2,626	2,628	2,592	2,592	-1.22%	301	-	+1.89%	-	-
11/17	2,630	2,632	2,616	2,624	-0.3%	545	-	+3.31%	-	-
11/14	2,624	2,637	2,623	2,632	+0.27%	127	-	+3.79%	-	-
11/13	2,612	2,627	2,612	2,625	+1.27%	305	-	+3.67%	-	-
11/12	2,585	2,611	2,585	2,592	+0.54%	235	-	+2.53%	-	-
11/11	2,584	2,587	2,576	2,578	+0.16%	246	-	+2.02%	-	-
11/10	2,572	2,574	2,571	2,574	+1.22%	631	-	+1.98%	-	-
11/07	2,534	2,543	2,533	2,543	+0.36%	35,099	-	+0.87%	-	-
11/06	2,535	2,552	2,534	2,534	+0.72%	2,349	-	+0.6%	-	-
11/05	2,578	2,578	2,491	2,516	-0.47%	551	-	-0.12%	-	-
11/04	2,536	2,548	2,527	2,528	+0.16%	670	-	+0.32%	-	-
10/31	2,572	2,572	2,524	2,524	+0.08%	47	-	+0.08%	-	-
10/30	2,498	2,526	2,494	2,522	+0.44%	2,781	-	-0.04%	-	-
10/29	2,524	2,527	2,511	2,511	-1.1%	111	-	-0.48%	-	-
10/28	2,587	2,587	2,539	2,539	-1.7%	41	-	+0.55%	-	-
10/27	2,573	2,586	2,573	2,583	+1.06%	352	-	+2.3%	-	-
10/24	2,556	2,565	2,551	2,556	+0.08%	5,602	-	+1.27%	-	-
10/23	2,553	2,554	2,541	2,554	+0.16%	190	-	+1.19%	-	-
10/22	2,519	2,550	2,518	2,550	+1.27%	489	-	+0.99%	-	-
10/21	2,519	2,532	2,516	2,518	+0.2%	463	-	-0.28%	-	-
10/20	2,507	2,517	2,502	2,513	+1.09%	126	-	-0.55%	-	-
10/17	2,485	2,492	2,478	2,486	+0.04%	60	-	-1.7%	-	-
10/16	2,489	2,494	2,483	2,485	+0.16%	325	-	-1.86%	-	-
10/15	2,481	2,494	2,476	2,481	+1.43%	190	-	-2.17%	-	-
10/14	2,472	2,481	2,446	2,446	-1.77%	460	-	-3.62%	-	-
10/10	2,520	2,520	2,489	2,490	-1.46%	171	-	-2.05%	-	-
10/09	2,528	2,533	2,525	2,527	-0.04%	3,223	-	-0.63%	-	-
10/08	2,546	2,550	2,528	2,528	-0.08%	336	-	-0.59%	-	-
10/07	2,526	2,536	2,516	2,530	-0.9%	7,032	-	-0.47%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2016年 1月期	1,620 12/2	1,125 6/28	4,750 12/4
2017年 1月期	1,633 7/20 7/14	1,200 8/4 8/3	6,750 2/17
2018年 1月期	1,867 1/15	1,583 8/22	30,140 7/3
2019年 1月期	1,770 10/2	1,359 12/26	604,240 9/3
2020年 1月期	1,655 12/13	1,108 3/17	116,860 5/28
2021年 1月期	1,740 3/23	1,225 8/3	73,030 11/10
2022年 1月期	1,657 3/24	1,466 12/1	17,760 12/20
2023年 1月期	1,897 7/27	1,551 1/16	5,940 6/8
2024年 1月期	2,321 1/10	1,853 10/24	19,600 10/4
2025年 1月期	2,357 7/31	1,950 8/5	27,530 3/3
最新	2,970 2026/3/6		1,535

1399 上場インデックスファンドMSCI日本株高配当低ボラテ…

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート