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 | 852 | 855 | 839 | 841 | -0.24% | 152,550 | - | +0.72% | - | - |
| 03/05 | 832 | 848 | 826 | 843 | -2.2% | 740,400 | - | +0.72% | - | - |
| 03/04 | 850 | 869 | 840 | 862 | +4.11% | 386,730 | - | +2.74% | - | - |
| 03/03 | 810 | 830 | 810 | 828 | +3.11% | 228,540 | - | -1.31% | - | - |
| 03/02 | 814 | 818 | 803 | 803 | +1.13% | 286,330 | - | -4.52% | - | - |
| 02/27 | 808 | 808 | 794 | 794 | -1.49% | 42,360 | - | -5.81% | - | - |
| 02/26 | 805 | 808 | 802 | 806 | -1.23% | 58,800 | - | -4.84% | - | - |
| 02/25 | 816 | 822 | 811 | 816 | -0.73% | 28,660 | - | -3.89% | - | - |
| 02/24 | 823 | 825 | 819 | 822 | +0.12% | 54,390 | - | -3.41% | - | - |
| 02/20 | 820 | 825 | 819 | 821 | +0.86% | 30,880 | - | -3.64% | - | - |
| 02/19 | 820 | 821 | 812 | 814 | -0.97% | 8,290 | - | -4.68% | - | - |
| 02/18 | 827 | 827 | 821 | 822 | -1.32% | 63,660 | - | -3.97% | - | - |
| 02/17 | 826 | 836 | 826 | 833 | +0.97% | 53,030 | - | -2.91% | - | - |
| 02/16 | 818 | 827 | 817 | 825 | +0.73% | 100,650 | - | -4.07% | - | - |
| 02/13 | 816 | 821 | 810 | 819 | +1.36% | 84,140 | - | -5.1% | - | - |
| 02/12 | 812 | 814 | 806 | 808 | -0.62% | 53,640 | - | -6.7% | - | - |
| 02/10 | 821 | 821 | 811 | 813 | -1.81% | 46,960 | - | -6.55% | - | - |
| 02/09 | 819 | 829 | 818 | 828 | -2.47% | 143,540 | - | -5.15% | - | - |
| 02/06 | 864 | 868 | 848 | 849 | -1.16% | 59,740 | - | -3.19% | - | - |
| 02/05 | 854 | 861 | 851 | 859 | +0.23% | 32,340 | - | -2.39% | - | - |
| 02/04 | 863 | 866 | 857 | 857 | -0.46% | 20,190 | - | -2.94% | - | - |
| 02/03 | 872 | 872 | 859 | 861 | -2.93% | 26,090 | - | -2.71% | - | - |
| 02/02 | 871 | 888 | 865 | 887 | +0.91% | 105,810 | - | -0.11% | - | - |
| 01/30 | 882 | 885 | 879 | 879 | -0.79% | 27,870 | - | -1.12% | - | - |
| 01/29 | 888 | 894 | 884 | 886 | -0.45% | 49,940 | - | -0.56% | - | - |
| 01/28 | 889 | 892 | 886 | 890 | +1.02% | 58,150 | - | -0.34% | - | - |
| 01/27 | 885 | 890 | 881 | 881 | -0.34% | 94,260 | - | -1.56% | - | - |
| 01/26 | 880 | 885 | 879 | 884 | +2.2% | 169,390 | - | -1.45% | - | - |
| 01/23 | 865 | 867 | 861 | 865 | -0.35% | 16,260 | - | -3.78% | - | - |
| 01/22 | 863 | 870 | 863 | 868 | -1.03% | 26,000 | - | -3.66% | - | - |
| 01/21 | 880 | 880 | 873 | 877 | +1.15% | 60,410 | - | -2.88% | - | - |
| 01/20 | 863 | 868 | 863 | 867 | +0.93% | 101,840 | - | -4.2% | - | - |
| 01/19 | 863 | 868 | 859 | 859 | +0.12% | 137,010 | - | -5.4% | - | - |
| 01/16 | 859 | 862 | 857 | 858 | +0.35% | 21,820 | - | -5.82% | - | - |
| 01/15 | 865 | 865 | 855 | 855 | -0.93% | 140,510 | - | -6.46% | - | - |
| 01/14 | 870 | 870 | 863 | 863 | -1.15% | 75,640 | - | -5.89% | - | - |
| 01/13 | 870 | 877 | 870 | 873 | -2.46% | 99,690 | - | -5.11% | - | - |
| 01/09 | 898 | 901 | 894 | 895 | -0.78% | 39,010 | - | -3.03% | - | - |
| 01/08 | 899 | 903 | 896 | 902 | +0.56% | 44,550 | - | -2.49% | - | - |
| 01/07 | 897 | 898 | 892 | 897 | +0.79% | 10,550 | - | -3.13% | - | - |
| 01/06 | 896 | 896 | 888 | 890 | -1.66% | 66,520 | - | -4.09% | - | - |
| 01/05 | 911 | 911 | 902 | 905 | -1.95% | 68,900 | - | -2.69% | - | - |
| 2025 | ||||||||||
| 12/30 | 920 | 923 | 919 | 923 | +0.22% | 5,350 | - | -0.86% | - | - |
| 12/29 | 919 | 923 | 917 | 921 | +0.11% | 10,670 | - | -1.29% | - | - |
| 12/26 | 919 | 923 | 917 | 920 | -0.22% | 330,710 | - | -1.5% | - | - |
| 12/25 | 920 | 925 | 920 | 922 | -0.22% | 78,220 | - | -1.5% | - | - |
| 12/24 | 919 | 925 | 918 | 924 | +0.33% | 15,600 | - | -1.49% | - | - |
| 12/23 | 923 | 923 | 919 | 921 | -0.54% | 22,040 | - | -1.92% | - | - |
| 12/22 | 918 | 926 | 918 | 926 | -0.43% | 13,270 | - | -1.49% | - | - |
| 12/19 | 935 | 935 | 927 | 930 | -0.85% | 8,940 | - | -1.17% | - | - |
| 12/18 | 942 | 943 | 937 | 938 | +0.43% | 19,450 | - | -0.32% | - | - |
| 12/17 | 935 | 942 | 934 | 934 | 0% | 87,850 | - | -0.74% | - | - |
| 12/16 | 919 | 934 | 919 | 934 | +1.74% | 159,560 | - | -0.85% | - | - |
| 12/15 | 925 | 925 | 918 | 918 | -0.33% | 59,890 | - | -2.65% | - | - |
| 12/12 | 930 | 930 | 920 | 921 | -1.81% | 267,830 | - | -2.44% | - | - |
| 12/11 | 926 | 940 | 925 | 938 | +0.86% | 53,010 | - | -0.85% | - | - |
| 12/10 | 928 | 934 | 925 | 930 | -0.21% | 211,370 | - | -1.8% | - | - |
| 12/09 | 933 | 933 | 928 | 932 | +0.11% | 3,600 | - | -1.69% | - | - |
| 12/08 | 935 | 940 | 931 | 931 | -0.75% | 30,470 | - | -1.9% | - | - |
| 12/05 | 937 | 941 | 937 | 938 | +1.08% | 15,590 | - | -1.26% | - | - |
| 12/04 | 944 | 944 | 927 | 928 | -1.9% | 307,560 | - | -2.42% | - | - |
| 12/03 | 944 | 948 | 942 | 946 | 0% | 17,650 | - | -0.63% | - | - |
| 12/02 | 943 | 946 | 940 | 946 | +0.11% | 58,210 | - | -0.73% | - | - |
| 12/01 | 935 | 946 | 933 | 945 | +0.85% | 229,970 | - | -0.94% | - | - |
| 11/28 | 938 | 938 | 933 | 937 | +0.11% | 21,510 | - | -1.88% | - | - |
| 11/27 | 935 | 937 | 933 | 936 | -0.53% | 11,470 | - | -2.09% | - | - |
| 11/26 | 951 | 951 | 939 | 941 | -1.88% | 10,410 | - | -1.67% | - | - |
| 11/25 | 948 | 962 | 948 | 959 | +0.21% | 83,880 | - | 0% | - | - |
| 11/21 | 970 | 970 | 955 | 957 | +0.1% | 121,020 | - | -0.31% | - | - |
| 11/20 | 951 | 958 | 947 | 956 | -1.65% | 133,000 | - | -0.62% | - | - |
| 11/19 | 969 | 978 | 965 | 972 | +0.1% | 146,590 | - | +0.93% | - | - |
| 11/18 | 952 | 971 | 950 | 971 | +2.86% | 55,190 | - | +0.62% | - | - |
| 11/17 | 944 | 949 | 944 | 944 | +0.21% | 61,020 | - | -2.28% | - | - |
| 11/14 | 949 | 949 | 940 | 942 | +0.64% | 101,660 | - | -2.59% | - | - |
| 11/13 | 939 | 939 | 933 | 936 | -0.53% | 24,100 | - | -3.41% | - | - |
| 11/12 | 949 | 949 | 941 | 941 | -1.05% | 88,240 | - | -2.99% | - | - |
| 11/11 | 947 | 955 | 946 | 951 | -0.31% | 140,450 | - | -2.16% | - | - |
| 11/10 | 953 | 957 | 952 | 954 | -0.63% | 43,290 | - | -2.15% | - | - |
| 11/07 | 963 | 967 | 959 | 960 | +0.42% | 778,270 | - | -1.84% | - | - |
| 11/06 | 959 | 960 | 952 | 956 | -1.44% | 46,230 | - | -2.45% | - | - |
| 11/05 | 964 | 988 | 963 | 970 | +1.57% | 288,080 | - | -1.32% | - | - |
| 11/04 | 951 | 956 | 944 | 955 | +0.53% | 32,110 | - | -3.05% | - | - |
| 10/31 | 951 | 955 | 945 | 950 | -0.84% | 46,730 | - | -3.75% | - | - |
| 10/30 | 964 | 964 | 957 | 958 | -0.83% | 179,000 | - | -3.13% | - | - |
| 10/29 | 959 | 966 | 959 | 966 | +0.42% | 166,670 | - | -2.52% | - | - |
| 10/28 | 955 | 964 | 955 | 962 | +1.16% | 64,340 | - | -3.12% | - | - |
| 10/27 | 956 | 956 | 951 | 951 | -1.76% | 130,080 | - | -4.42% | - | - |
| 10/24 | 969 | 970 | 965 | 968 | -0.51% | 51,480 | - | -3.01% | - | - |
| 10/23 | 976 | 978 | 972 | 973 | +0.62% | 22,800 | - | -2.7% | - | - |
| 10/22 | 975 | 975 | 966 | 967 | -0.82% | 8,850 | - | -3.4% | - | - |
| 10/21 | 969 | 976 | 967 | 975 | 0% | 257,850 | - | -2.79% | - | - |
| 10/20 | 983 | 988 | 975 | 975 | -2.5% | 32,330 | - | -2.99% | - | - |
| 10/17 | 997 | 1,000 | 993 | 1,000 | +1.11% | 183,010 | - | -0.7% | - | - |
| 10/16 | 988 | 993 | 985 | 989 | -0.6% | 62,220 | - | -1.88% | - | - |
| 10/15 | 1,004 | 1,004 | 994 | 995 | -2.07% | 200,720 | - | -1.39% | - | - |
| 10/14 | 1,007 | 1,018 | 997 | 1,016 | +2.42% | 376,090 | - | +0.49% | - | - |
| 10/10 | 977 | 993 | 977 | 992 | +1.85% | 61,080 | - | -1.98% | - | - |
| 10/09 | 975 | 979 | 974 | 974 | -0.71% | 55,290 | - | -3.94% | - | - |
| 10/08 | 979 | 981 | 972 | 981 | -0.2% | 29,840 | - | -3.54% | - | - |
| 10/07 | 978 | 984 | 977 | 983 | 0% | 42,630 | - | -3.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2013年 4月期 | 12,000 6/4 | 6,620 4/26 | 133,520 4/5 |
| 2014年 4月期 | 7,420 6/7 | 5,610 1/23 | 613,120 5/23 |
| 2015年 4月期 | 6,250 5/21 | 4,160 4/23 | 98,370 10/31 |
| 2016年 4月期 | 5,320 2/12 | 3,970 8/11 | 96,490 8/25 |
| 2017年 2月期 | 5,090 6/24 | 3,720 2/22 2/14 | 116,900 10/13 |
| 2018年 2月期 | 3,945 4/17 | 2,919 1/23 | 231,710 9/20 |
| 2019年 2月期 | 3,720 12/26 | 2,901 10/2 | 284,360 12/20 |
| 2020年 2月期 | 3,455 8/6 | 2,812 2/6 | 207,190 8/5 |
| 2021年 2月期 | 4,040 3/17 | 2,250 2/16 | 285,530 3/16 |
| 2022年 2月期 | 2,381 3/5 | 2,031 9/14 | 129,200 7/7 |
| 2023年 2月期 | 2,373 3/9 | 1,945 11/24 | 75,450 9/30 |
| 2024年 2月期 | 2,040 3/16 | 1,370 2/27 | 141,020 9/21 |
| 2025年 2月期 | 1,637 8/5 | 1,200 12/30 | 547,440 8/5 |
| 最新 | 841 2026/3/6 | 152,550 | |
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。
