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 | 9,892 | 10,045 | 9,802 | 9,999 | +0.16% | 62,349 | - | -5.1% | - | - |
| 03/05 | 10,100 | 10,295 | 9,954 | 9,983 | +1.4% | 70,928 | - | -6.81% | - | - |
| 03/04 | 9,685 | 10,090 | 9,650 | 9,845 | -4.09% | 162,256 | - | -9.62% | - | - |
| 03/03 | 10,965 | 11,050 | 10,175 | 10,265 | -8.88% | 180,145 | - | -7.48% | - | - |
| 03/02 | 11,400 | 11,405 | 11,000 | 11,265 | +1.4% | 202,255 | - | +0.55% | - | - |
| 02/27 | 10,530 | 11,140 | 10,445 | 11,110 | +3.4% | 172,352 | - | -1.02% | - | - |
| 02/26 | 10,730 | 10,920 | 10,585 | 10,745 | +1.08% | 131,860 | - | -4.53% | - | - |
| 02/25 | 10,115 | 10,630 | 10,070 | 10,630 | +5.56% | 146,614 | - | -5.77% | - | - |
| 02/24 | 10,020 | 10,150 | 9,794 | 10,070 | +3.6% | 142,005 | - | -10.97% | - | - |
| 02/20 | 9,779 | 9,781 | 9,551 | 9,720 | -0.34% | 89,408 | - | -14.46% | - | - |
| 02/19 | 9,650 | 9,775 | 9,600 | 9,753 | +3.21% | 87,515 | - | -14.68% | - | - |
| 02/18 | 9,205 | 9,490 | 9,195 | 9,450 | +2.77% | 89,560 | - | -17.9% | - | - |
| 02/17 | 9,565 | 9,565 | 9,165 | 9,195 | -3.62% | 132,280 | - | -20.62% | - | - |
| 02/16 | 9,531 | 9,644 | 9,473 | 9,540 | +1.26% | 99,140 | - | -18.1% | - | - |
| 02/13 | 9,705 | 9,705 | 9,410 | 9,421 | -5.84% | 206,645 | - | -19.4% | - | - |
| 02/12 | 10,080 | 10,080 | 9,922 | 10,005 | -0.35% | 132,160 | - | -14.89% | - | - |
| 02/10 | 10,350 | 10,365 | 9,948 | 10,040 | -1.86% | 195,838 | - | -14.97% | - | - |
| 02/09 | 10,500 | 10,525 | 10,065 | 10,230 | +4.49% | 222,862 | - | -13.62% | - | - |
| 02/06 | 9,380 | 9,942 | 9,130 | 9,790 | -7.34% | 488,906 | - | -17.58% | - | - |
| 02/05 | 11,485 | 11,550 | 10,100 | 10,565 | -5.63% | 405,603 | - | -11.59% | - | - |
| 02/04 | 12,175 | 12,190 | 11,065 | 11,195 | -3.45% | 543,091 | - | -6.67% | - | - |
| 02/03 | 11,000 | 11,800 | 11,000 | 11,595 | +10.43% | 452,509 | - | -3.19% | - | - |
| 02/02 | 11,400 | 11,795 | 10,500 | 10,500 | -22.22% | 686,150 | - | -12.19% | - | - |
| 01/30 | 14,700 | 14,750 | 12,505 | 13,500 | -10% | 649,232 | - | +13.09% | - | - |
| 01/29 | 14,680 | 15,000 | 14,415 | 15,000 | +4.31% | 427,186 | - | +27.29% | - | - |
| 01/28 | 14,375 | 14,595 | 14,095 | 14,380 | -0.9% | 377,805 | - | +24.51% | - | - |
| 01/27 | 14,000 | 14,985 | 13,550 | 14,510 | -2.62% | 957,085 | - | +27.97% | - | - |
| 01/26 | 13,800 | 14,900 | 13,350 | 14,900 | +14.88% | 931,624 | - | +34.02% | - | - |
| 01/23 | 12,305 | 12,980 | 12,175 | 12,970 | +10.01% | 506,162 | - | +19.48% | - | - |
| 01/22 | 11,590 | 11,845 | 11,470 | 11,790 | -0.76% | 167,438 | - | +10.48% | - | - |
| 01/21 | 11,610 | 11,950 | 11,605 | 11,880 | +4.21% | 310,792 | - | +12.95% | - | - |
| 01/20 | 11,470 | 11,470 | 11,215 | 11,400 | +0.22% | 128,326 | - | +10.14% | - | - |
| 01/19 | 11,500 | 11,500 | 11,305 | 11,375 | +0.04% | 106,422 | - | +11.52% | - | - |
| 01/16 | 11,625 | 11,640 | 11,320 | 11,370 | -0.35% | 128,597 | - | +13.19% | - | - |
| 01/15 | 11,715 | 11,750 | 11,200 | 11,410 | -2.89% | 298,754 | - | +15.36% | - | - |
| 01/14 | 11,350 | 11,930 | 11,335 | 11,750 | +4.4% | 277,160 | - | +20.71% | - | - |
| 01/13 | 11,495 | 11,535 | 11,000 | 11,255 | +3.73% | 341,938 | - | +17.71% | - | - |
| 01/09 | 10,595 | 10,975 | 10,465 | 10,850 | +2.84% | 200,371 | - | +15.28% | - | - |
| 01/08 | 11,000 | 11,215 | 10,550 | 10,550 | -4.87% | 282,918 | - | +13.71% | - | - |
| 01/07 | 11,850 | 11,860 | 11,025 | 11,090 | -1.68% | 368,514 | - | +20.98% | - | - |
| 01/06 | 11,100 | 11,415 | 10,925 | 11,280 | +3.16% | 246,309 | - | +25.01% | - | - |
| 01/05 | 11,420 | 11,435 | 10,600 | 10,935 | -1.49% | 340,942 | - | +23.38% | - | - |
| 2025 | ||||||||||
| 12/30 | 10,110 | 11,215 | 10,000 | 11,100 | -4.39% | 712,614 | - | +27.44% | - | - |
| 12/29 | 12,050 | 12,770 | 11,000 | 11,610 | -0.51% | 1,028,263 | - | +35.81% | - | - |
| 12/26 | 11,115 | 11,670 | 10,915 | 11,670 | +8.46% | 598,325 | - | +39.53% | - | - |
| 12/25 | 10,480 | 10,795 | 10,425 | 10,760 | -3.24% | 299,108 | - | +31.51% | - | - |
| 12/24 | 11,240 | 11,320 | 10,700 | 11,120 | +11.59% | 615,002 | - | +38.39% | - | - |
| 12/23 | 10,090 | 10,455 | 9,945 | 9,965 | +2.94% | 441,741 | - | +26.64% | - | - |
| 12/22 | 9,520 | 9,712 | 9,312 | 9,680 | +6.22% | 322,910 | - | +24.84% | - | - |
| 12/19 | 9,150 | 9,185 | 8,805 | 9,113 | -0.4% | 213,963 | - | +18.97% | - | - |
| 12/18 | 9,120 | 9,313 | 9,073 | 9,150 | +2.01% | 376,635 | - | +20.49% | - | - |
| 12/17 | 8,546 | 8,990 | 8,527 | 8,970 | +7.68% | 324,740 | - | +19.25% | - | - |
| 12/16 | 8,500 | 8,565 | 8,100 | 8,330 | -0.83% | 188,661 | - | +11.71% | - | - |
| 12/15 | 8,000 | 8,400 | 8,000 | 8,400 | +5.93% | 141,891 | - | +13.31% | - | - |
| 12/12 | 7,801 | 7,934 | 7,751 | 7,930 | +3.12% | 108,704 | - | +7.76% | - | - |
| 12/11 | 7,608 | 7,690 | 7,545 | 7,690 | +0.48% | 100,630 | - | +4.93% | - | - |
| 12/10 | 7,644 | 7,696 | 7,560 | 7,653 | +1.96% | 89,450 | - | +4.84% | - | - |
| 12/09 | 7,520 | 7,541 | 7,459 | 7,506 | -0.19% | 35,880 | - | +3.13% | - | - |
| 12/08 | 7,452 | 7,524 | 7,400 | 7,520 | +0.67% | 52,154 | - | +3.34% | - | - |
| 12/05 | 7,401 | 7,477 | 7,352 | 7,470 | +0.35% | 66,556 | - | +2.81% | - | - |
| 12/04 | 7,560 | 7,560 | 7,420 | 7,444 | -1.01% | 75,558 | - | +2.63% | - | - |
| 12/03 | 7,502 | 7,569 | 7,405 | 7,520 | +0.24% | 73,421 | - | +3.91% | - | - |
| 12/02 | 7,693 | 7,693 | 7,500 | 7,502 | -3.51% | 89,839 | - | +3.68% | - | - |
| 12/01 | 7,767 | 7,900 | 7,560 | 7,775 | +3.87% | 178,149 | - | +7.4% | - | - |
| 11/28 | 7,299 | 7,530 | 7,287 | 7,485 | +2.75% | 121,714 | - | +3.53% | - | - |
| 11/27 | 7,170 | 7,285 | 7,135 | 7,285 | +2.75% | 194,391 | - | +0.54% | - | - |
| 11/26 | 7,099 | 7,119 | 7,060 | 7,090 | -0.11% | 38,624 | - | -2.78% | - | - |
| 11/25 | 7,096 | 7,117 | 7,050 | 7,098 | +1.76% | 40,561 | - | -3.68% | - | - |
| 11/21 | 6,983 | 7,050 | 6,955 | 6,975 | -2.15% | 46,725 | - | -6.83% | - | - |
| 11/20 | 7,131 | 7,163 | 7,099 | 7,128 | +0.72% | 37,266 | - | -5.96% | - | - |
| 11/19 | 7,048 | 7,077 | 6,969 | 7,077 | +1.55% | 57,588 | - | -7.49% | - | - |
| 11/18 | 7,079 | 7,081 | 6,911 | 6,969 | -1.8% | 70,363 | - | -9.68% | - | - |
| 11/17 | 7,080 | 7,142 | 7,016 | 7,097 | -2.95% | 89,800 | - | -8.8% | - | - |
| 11/14 | 7,350 | 7,422 | 7,283 | 7,313 | -2.23% | 80,259 | - | -6.91% | - | - |
| 11/13 | 7,500 | 7,620 | 7,450 | 7,480 | +1.77% | 109,522 | - | -5.44% | - | - |
| 11/12 | 7,430 | 7,446 | 7,300 | 7,350 | +0.19% | 54,844 | - | -7.4% | - | - |
| 11/11 | 7,378 | 7,440 | 7,290 | 7,336 | +1.47% | 98,340 | - | -7.83% | - | - |
| 11/10 | 7,204 | 7,254 | 7,111 | 7,230 | +2.5% | 61,273 | - | -9.3% | - | - |
| 11/07 | 7,003 | 7,096 | 6,990 | 7,054 | -1.59% | 40,303 | - | -11.68% | - | - |
| 11/06 | 7,099 | 7,168 | 7,031 | 7,168 | +2.62% | 46,577 | - | -10.7% | - | - |
| 11/05 | 6,900 | 7,100 | 6,855 | 6,985 | -1.66% | 106,793 | - | -13.52% | - | - |
| 11/04 | 7,478 | 7,507 | 7,100 | 7,103 | -5.01% | 110,806 | - | -12.69% | - | - |
| 10/31 | 7,531 | 7,531 | 7,351 | 7,478 | +3.42% | 119,961 | - | -8.38% | - | - |
| 10/30 | 7,450 | 7,450 | 7,200 | 7,231 | +1.13% | 90,306 | - | -11.21% | - | - |
| 10/29 | 7,002 | 7,288 | 7,001 | 7,150 | +1.4% | 150,380 | - | -12.1% | - | - |
| 10/28 | 7,301 | 7,330 | 7,051 | 7,051 | -5.79% | 192,682 | - | -13.03% | - | - |
| 10/27 | 7,550 | 7,577 | 7,388 | 7,484 | -1.44% | 204,158 | - | -7.28% | - | - |
| 10/24 | 7,666 | 7,864 | 7,593 | 7,593 | +0.57% | 173,926 | - | -5.29% | - | - |
| 10/23 | 7,700 | 7,727 | 7,500 | 7,550 | -4.15% | 270,920 | - | -5.19% | - | - |
| 10/22 | 7,550 | 8,288 | 7,500 | 7,877 | -6.78% | 286,111 | - | -0.44% | - | - |
| 10/21 | 9,500 | 9,546 | 8,408 | 8,450 | -6.11% | 229,109 | - | +7.7% | - | - |
| 10/20 | 9,301 | 9,700 | 9,000 | 9,000 | -10.27% | 312,048 | - | +16.02% | - | - |
| 10/17 | 10,000 | 10,445 | 9,650 | 10,030 | +7.55% | 407,182 | - | +31.2% | - | - |
| 10/16 | 9,110 | 9,330 | 9,032 | 9,326 | +5.27% | 266,022 | - | +24.51% | - | - |
| 10/15 | 8,996 | 8,996 | 8,799 | 8,859 | +1.49% | 129,618 | - | +20.35% | - | - |
| 10/14 | 8,938 | 9,175 | 8,729 | 8,729 | +1.05% | 278,373 | - | +20.37% | - | - |
| 10/10 | 8,640 | 8,876 | 8,492 | 8,638 | -3.25% | 186,918 | - | +20.79% | - | - |
| 10/09 | 8,830 | 8,935 | 8,500 | 8,928 | +2.86% | 232,351 | - | +26.6% | - | - |
| 10/08 | 8,277 | 8,680 | 8,220 | 8,680 | +6.59% | 230,591 | - | +25% | - | - |
| 10/07 | 8,243 | 8,243 | 7,943 | 8,143 | +3.08% | 129,770 | - | +19.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 1月期 | 4,930 1/19 | 4,140 8/31 8/25 他2件 | 17,011 11/10 |
| 2012年 1月期 | 5,030 2/22 | 3,390 12/29 | 25,485 9/26 |
| 2013年 1月期 | 4,875 1/28 | 3,430 8/3 | 22,408 1/11 |
| 最新 | 9,999 2026/3/6 | 62,349 | |
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。
