PER
2024/12/25～2025/05/28
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 |
|---|
| 2025 |
| 05/28 | 85,210 | 85,550 | 85,020 | 85,240 | +1.61% | 2,206 | - | +4.23% |
| 05/27 | 83,540 | 83,890 | 83,090 | 83,890 | +0.31% | 2,018 | - | +3.07% |
| 05/26 | 83,390 | 83,630 | 83,180 | 83,630 | +0.07% | 1,388 | - | +3.16% |
| 05/23 | 83,830 | 84,100 | 83,430 | 83,570 | -0.04% | 1,269 | - | +3.5% |
| 05/22 | 83,800 | 83,930 | 83,530 | 83,600 | -1.36% | 3,747 | - | +3.87% |
| 05/21 | 85,480 | 85,510 | 84,730 | 84,750 | -0.98% | 1,643 | - | +5.65% |
| 05/20 | 86,270 | 86,650 | 85,540 | 85,590 | +0.26% | 2,396 | - | +7.14% |
| 05/19 | 85,740 | 85,800 | 85,330 | 85,370 | -0.39% | 5,114 | - | +7.19% |
| 05/16 | 85,920 | 85,940 | 85,450 | 85,700 | +0.29% | 2,791 | - | +8.34% |
| 05/15 | 86,020 | 86,080 | 85,400 | 85,450 | -1.03% | 2,684 | - | +8.59% |
| 05/14 | 86,570 | 86,710 | 86,250 | 86,340 | +0.45% | 4,205 | - | +10.56% |
| 05/13 | 86,230 | 86,260 | 85,750 | 85,950 | +2.63% | 9,732 | - | +10.51% |
| 05/12 | 83,250 | 83,790 | 83,230 | 83,750 | +1.77% | 8,948 | - | +7.97% |
| 05/09 | 82,360 | 82,530 | 82,110 | 82,290 | +0.96% | 7,576 | - | +6.07% |
| 05/08 | 80,740 | 81,580 | 80,540 | 81,510 | +1.6% | 4,601 | - | +5% |
| 05/07 | 80,720 | 80,850 | 80,230 | 80,230 | -1.58% | 7,185 | - | +3.31% |
| 05/02 | 81,090 | 82,080 | 81,080 | 81,520 | +0.78% | 6,064 | - | +4.68% |
| 05/01 | 79,960 | 80,940 | 79,960 | 80,890 | +2.61% | 5,845 | - | +3.65% |
| 04/30 | 78,660 | 78,830 | 78,500 | 78,830 | -0.06% | 2,429 | - | +0.72% |
| 04/28 | 79,000 | 79,000 | 78,540 | 78,880 | -0.11% | 5,975 | - | +0.4% |
| 04/25 | 78,410 | 79,180 | 78,340 | 78,970 | +3.3% | 6,988 | - | +0.2% |
| 04/24 | 76,920 | 77,100 | 76,160 | 76,450 | +0.61% | 2,014 | - | -3.26% |
| 04/23 | 76,520 | 76,570 | 75,570 | 75,990 | +4.73% | 4,976 | - | -4.22% |
| 04/22 | 72,710 | 73,030 | 72,230 | 72,560 | -1.4% | 4,864 | - | -8.94% |
| 04/21 | 74,700 | 74,700 | 73,470 | 73,590 | -2.4% | 4,777 | - | -8.14% |
| 04/18 | 75,050 | 75,450 | 75,010 | 75,400 | -0.62% | 1,867 | - | -6.3% |
| 04/17 | 74,850 | 75,870 | 74,580 | 75,870 | +0.36% | 3,893 | - | -6.03% |
| 04/16 | 76,500 | 76,510 | 75,290 | 75,600 | -1.82% | 5,784 | - | -6.68% |
| 04/15 | 76,940 | 77,330 | 76,850 | 77,000 | +0.13% | 4,526 | - | -5.29% |
| 04/14 | 77,800 | 77,800 | 76,530 | 76,900 | +0.5% | 6,977 | - | -5.76% |
| 04/11 | 75,070 | 76,890 | 73,950 | 76,520 | -3.66% | 10,500 | - | -6.59% |
| 04/10 | 80,900 | 80,990 | 79,020 | 79,430 | +10.47% | 9,396 | - | -3.52% |
| 04/09 | 74,000 | 78,000 | 70,050 | 71,900 | -4.59% | 11,153 | - | -12.98% |
| 04/08 | 75,380 | 75,810 | 74,970 | 75,360 | +6.68% | 7,629 | - | -9.47% |
| 04/07 | 70,560 | 72,410 | 70,540 | 70,640 | -9.89% | 14,383 | - | -15.72% |
| 04/04 | 78,570 | 78,730 | 77,360 | 78,390 | -2.93% | 9,409 | - | -7.24% |
| 04/03 | 80,830 | 81,400 | 80,480 | 80,760 | -3.96% | 4,834 | - | -4.92% |
| 04/02 | 84,130 | 84,130 | 83,900 | 84,090 | +0.67% | 1,363 | - | -1.39% |
| 04/01 | 83,480 | 83,600 | 83,170 | 83,530 | +1.72% | 1,904 | - | -2.3% |
| 03/31 | 82,570 | 82,570 | 82,050 | 82,120 | -4.09% | 5,028 | - | -4.33% |
| 03/28 | 85,490 | 85,770 | 85,400 | 85,620 | -0.17% | 2,000 | - | -0.7% |
| 03/27 | 85,510 | 85,770 | 85,300 | 85,770 | -0.88% | 1,335 | - | -0.86% |
| 03/26 | 86,410 | 86,720 | 86,290 | 86,530 | +0.29% | 1,511 | - | -0.31% |
| 03/25 | 86,510 | 86,640 | 86,280 | 86,280 | +1.41% | 2,916 | - | -0.88% |
| 03/24 | 84,970 | 85,190 | 84,930 | 85,080 | +0.95% | 2,666 | - | -2.57% |
| 03/21 | 83,910 | 84,330 | 83,850 | 84,280 | +0.1% | 2,644 | - | -3.84% |
| 03/19 | 83,940 | 84,270 | 83,900 | 84,200 | -0.68% | 1,299 | - | -4.31% |
| 03/18 | 84,730 | 84,780 | 84,490 | 84,780 | +1.86% | 1,819 | - | -3.98% |
| 03/17 | 83,240 | 83,500 | 83,120 | 83,230 | +0.88% | 2,191 | - | -6.03% |
| 03/14 | 81,990 | 82,670 | 81,930 | 82,500 | +0.47% | 1,616 | - | -7.24% |
| 03/13 | 83,060 | 83,240 | 81,990 | 82,110 | -0.61% | 3,075 | - | -8.07% |
| 03/12 | 82,640 | 82,770 | 82,440 | 82,610 | -0.23% | 2,634 | - | -7.94% |
| 03/11 | 82,170 | 82,870 | 81,260 | 82,800 | -2.19% | 6,032 | - | -8.1% |
| 03/10 | 84,550 | 84,760 | 84,160 | 84,650 | -0.06% | 4,564 | - | -6.51% |
| 03/07 | 85,300 | 85,310 | 84,590 | 84,700 | -2.42% | 5,769 | - | -6.82% |
| 03/06 | 86,840 | 87,060 | 86,670 | 86,800 | +0.01% | 2,558 | - | -4.9% |
| 03/05 | 87,130 | 87,230 | 86,730 | 86,790 | -0.83% | 7,921 | - | -5.18% |
| 03/04 | 87,450 | 87,560 | 86,830 | 87,520 | -2.23% | 6,388 | - | -4.67% |
| 03/03 | 89,660 | 89,700 | 89,210 | 89,520 | +1.76% | 3,288 | - | -2.79% |
| 02/28 | 88,050 | 88,100 | 87,200 | 87,970 | -1.36% | 4,935 | - | -4.7% |
| 02/27 | 88,680 | 89,200 | 88,440 | 89,180 | -0.1% | 2,430 | - | -3.65% |
| 02/26 | 89,000 | 89,280 | 88,530 | 89,270 | -0.39% | 3,986 | - | -3.71% |
| 02/25 | 90,410 | 90,410 | 89,410 | 89,620 | -2.49% | 6,484 | - | -3.5% |
| 02/21 | 91,410 | 91,940 | 91,330 | 91,910 | +0.1% | 2,004 | - | -1.15% |
| 02/20 | 92,660 | 92,660 | 91,800 | 91,820 | -1.09% | 2,480 | - | -1.28% |
| 02/19 | 92,940 | 93,200 | 92,830 | 92,830 | -0.12% | 1,564 | - | -0.19% |
| 02/18 | 92,510 | 93,000 | 92,500 | 92,940 | +0.25% | 1,826 | - | -0.04% |
| 02/17 | 92,760 | 93,150 | 92,580 | 92,710 | -0.53% | 2,090 | - | -0.29% |
| 02/14 | 93,330 | 93,400 | 93,060 | 93,200 | -0.03% | 2,383 | - | +0.22% |
| 02/13 | 93,190 | 93,540 | 93,170 | 93,230 | +0.27% | 2,438 | - | +0.24% |
| 02/12 | 92,470 | 93,000 | 92,450 | 92,980 | +1.54% | 2,789 | - | -0.05% |
| 02/10 | 91,480 | 91,720 | 91,330 | 91,570 | -0.33% | 2,801 | - | -1.59% |
| 02/07 | 91,650 | 92,030 | 91,500 | 91,870 | -0.57% | 2,653 | - | -1.37% |
| 02/06 | 92,360 | 92,400 | 91,880 | 92,400 | +0.57% | 1,301 | - | -0.92% |
| 02/05 | 92,510 | 92,700 | 91,760 | 91,880 | -0.82% | 2,328 | - | -1.57% |
| 02/04 | 93,240 | 93,350 | 92,100 | 92,640 | +1.03% | 3,424 | - | -0.86% |
| 02/03 | 92,900 | 92,900 | 91,700 | 91,700 | -2.42% | 9,280 | - | -1.89% |
| 01/31 | 93,390 | 94,000 | 93,300 | 93,970 | +0.57% | 2,281 | - | +0.48% |
| 01/30 | 93,500 | 93,540 | 93,260 | 93,440 | -0.55% | 3,201 | - | +0.02% |
| 01/29 | 94,130 | 94,140 | 93,730 | 93,960 | +0.73% | 1,611 | - | +0.65% |
| 01/28 | 93,020 | 93,520 | 92,870 | 93,280 | -0.5% | 3,537 | - | -0.03% |
| 01/27 | 94,280 | 94,280 | 93,590 | 93,750 | -0.94% | 2,966 | - | +0.47% |
| 01/24 | 95,070 | 95,340 | 94,410 | 94,640 | -0.27% | 4,701 | - | +1.46% |
| 01/23 | 94,790 | 94,990 | 94,740 | 94,900 | +0.69% | 5,293 | - | +1.83% |
| 01/22 | 93,990 | 94,290 | 93,900 | 94,250 | +1.27% | 5,313 | - | +1.23% |
| 01/21 | 93,320 | 93,370 | 92,700 | 93,070 | -0.25% | 1,928 | - | +0.07% |
| 01/20 | 93,200 | 93,300 | 92,980 | 93,300 | +1.07% | 2,637 | - | +0.39% |
| 01/17 | 91,970 | 92,330 | 91,710 | 92,310 | -0.4% | 2,292 | - | -0.59% |
| 01/16 | 92,700 | 92,960 | 92,150 | 92,680 | +1.08% | 2,479 | - | -0.13% |
| 01/15 | 92,190 | 92,190 | 91,590 | 91,690 | -0.39% | 2,413 | - | -1.12% |
| 01/14 | 91,860 | 92,120 | 91,630 | 92,050 | -1.11% | 3,829 | - | -0.69% |
| 01/10 | 92,790 | 93,230 | 92,590 | 93,080 | -0.04% | 2,360 | - | +0.48% |
| 01/09 | 93,230 | 93,230 | 92,780 | 93,120 | -0.28% | 2,200 | - | +0.63% |
| 01/08 | 93,330 | 93,460 | 93,110 | 93,380 | -0.44% | 2,828 | - | +1.05% |
| 01/07 | 93,960 | 94,310 | 93,760 | 93,790 | +0.32% | 2,820 | - | +1.6% |
| 01/06 | 93,340 | 93,550 | 93,200 | 93,490 | -0.52% | 4,814 | - | +1.37% |
| 2024 |
| 12/30 | 94,060 | 94,060 | 93,770 | 93,980 | -0.7% | 2,891 | - | +1.97% |
| 12/27 | 94,690 | 95,070 | 94,620 | 94,640 | -0.03% | 7,910 | - | +2.76% |
| 12/26 | 94,260 | 94,700 | 94,260 | 94,670 | +0.5% | 5,717 | - | +2.91% |
| 12/25 | 94,000 | 94,460 | 93,210 | 94,200 | +0.93% | 5,226 | - | +2.55% |
