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	3,058	3,090	3,039	3,089	+0.26%	2,802	-	-0.9%	-	-
03/05	3,127	3,142	3,063	3,081	+1.55%	48,913	-	-0.93%	-	-
03/04	3,064	3,107	2,988	3,034	-3.07%	26,904	-	-2.29%	-	-
03/03	3,215	3,215	3,130	3,130	-3.34%	19,689	-	+0.94%	-	-
03/02	3,200	3,242	3,183	3,238	-1.1%	6,590	-	+4.59%	-	-
02/27	3,238	3,274	3,230	3,274	+1.46%	2,924	-	+6.06%	-	-
02/26	3,236	3,250	3,226	3,227	+0.72%	10,867	-	+4.98%	-	-
02/25	3,182	3,218	3,170	3,204	+1.17%	2,577	-	+4.54%	-	-
02/24	3,180	3,180	3,155	3,167	-0.09%	14,858	-	+3.56%	-	-
02/20	3,184	3,184	3,153	3,170	-0.97%	1,423	-	+3.83%	-	-
02/19	3,181	3,201	3,167	3,201	+1.07%	698	-	+5.02%	-	-
02/18	3,155	3,167	3,150	3,167	+1.21%	794	-	+4.14%	-	-
02/17	3,139	3,147	3,109	3,129	-1.01%	10,664	-	+3.17%	-	-
02/16	3,190	3,191	3,145	3,161	-0.22%	1,692	-	+4.53%	-	-
02/13	3,205	3,205	3,168	3,168	-1.71%	2,030	-	+5.14%	-	-
02/12	3,202	3,223	3,200	3,223	+0.81%	8,975	-	+7.33%	-	-
02/10	3,165	3,202	3,165	3,197	+2.14%	6,970	-	+6.85%	-	-
02/09	3,155	3,165	3,130	3,130	+2.49%	43,081	-	+5%	-	-
02/06	3,008	3,054	2,991	3,054	+0.99%	4,772	-	+2.86%	-	-
02/05	3,047	3,050	3,010	3,024	-0.1%	1,300	-	+2.09%	-	-
02/04	3,015	3,029	3,000	3,027	+0.3%	2,544	-	+2.44%	-	-
02/03	2,982	3,021	2,979	3,018	+3.21%	52,601	-	+2.37%	-	-
02/02	2,989	3,000	2,924	2,924	-0.85%	4,756	-	-0.58%	-	-
01/30	2,952	2,955	2,928	2,949	+0.51%	2,545	-	+0.37%	-	-
01/29	2,931	2,944	2,909	2,934	+0.17%	31,936	-	0%	-	-
01/28	2,927	2,936	2,917	2,929	-0.68%	16,263	-	-0.03%	-	-
01/27	2,936	2,950	2,917	2,949	+0.34%	1,498	-	+0.82%	-	-
01/26	2,956	2,956	2,936	2,939	-2.13%	3,738	-	+0.65%	-	-
01/23	3,015	3,016	2,997	3,003	+0.07%	71,384	-	+2.98%	-	-
01/22	3,000	3,007	2,991	3,001	+1.21%	92,617	-	+3.13%	-	-
01/21	2,956	2,977	2,951	2,965	-1.17%	4,865	-	+2.07%	-	-
01/20	3,028	3,028	2,994	3,000	-0.99%	12,446	-	+3.48%	-	-
01/19	3,017	3,030	2,995	3,030	0%	1,797	-	+4.74%	-	-
01/16	3,037	3,037	3,015	3,030	-0.49%	11,802	-	+5.03%	-	-
01/15	3,030	3,045	3,011	3,045	+0.89%	6,247	-	+5.84%	-	-
01/14	2,994	3,018	2,992	3,018	+1.28%	10,520	-	+5.27%	-	-
01/13	2,990	2,990	2,970	2,980	+2.37%	9,344	-	+4.2%	-	-
01/09	2,910	2,911	2,888	2,911	+0.9%	17,112	-	+2.07%	-	-
01/08	2,906	2,906	2,885	2,885	-0.72%	8,769	-	+1.33%	-	-
01/07	2,918	2,919	2,900	2,906	-1.62%	17,090	-	+2.22%	-	-
01/06	2,930	2,955	2,930	2,954	+1.55%	13,257	-	+4.05%	-	-
01/05	2,889	2,913	2,888	2,909	+2.07%	27,397	-	+2.68%	-	-
2025
12/30	2,870	2,870	2,850	2,850	-0.35%	947	-	+0.74%	-	-
12/29	2,855	2,866	2,850	2,860	+0.42%	2,556	-	+1.24%	-	-
12/26	2,869	2,869	2,848	2,848	-0.11%	1,757	-	+0.96%	-	-
12/25	2,862	2,862	2,844	2,851	+0.07%	638	-	+1.21%	-	-
12/24	2,869	2,869	2,844	2,849	-0.14%	888	-	+1.35%	-	-
12/23	2,852	2,860	2,848	2,853	+0.28%	22,491	-	+1.67%	-	-
12/22	2,874	2,874	2,842	2,845	+0.25%	687	-	+1.46%	-	-
12/19	2,825	2,838	2,813	2,838	+1.14%	5,654	-	+1.28%	-	-
12/18	2,816	2,816	2,795	2,806	-0.53%	22,064	-	+0.18%	-	-
12/17	2,833	2,833	2,797	2,821	-0.39%	1,436	-	+0.71%	-	-
12/16	2,875	2,875	2,822	2,832	-1.29%	27,052	-	+1.18%	-	-
12/15	2,870	2,874	2,856	2,869	-0.14%	2,095	-	+2.61%	-	-
12/12	2,844	2,875	2,844	2,873	+2.06%	6,795	-	+2.9%	-	-
12/11	2,853	2,853	2,814	2,815	-0.88%	2,679	-	+1%	-	-
12/10	2,842	2,855	2,828	2,840	+0.18%	11,467	-	+2.01%	-	-
12/09	2,833	2,840	2,825	2,835	+0.21%	23,318	-	+1.94%	-	-
12/08	2,829	2,832	2,807	2,829	+0.71%	4,412	-	+1.8%	-	-
12/05	2,810	2,811	2,800	2,809	-1.09%	1,168	-	+1.19%	-	-
12/04	2,797	2,840	2,796	2,840	+2.08%	3,016	-	+2.38%	-	-
12/03	2,792	2,795	2,777	2,782	-0.11%	577	-	+0.43%	-	-
12/02	2,800	2,800	2,780	2,785	+0.54%	10,435	-	+0.54%	-	-
12/01	2,810	2,810	2,770	2,770	-1.67%	46,798	-	+0.07%	-	-
11/28	2,808	2,819	2,805	2,817	+0.43%	6,621	-	+1.84%	-	-
11/27	2,807	2,818	2,805	2,805	+0.43%	1,151	-	+1.56%	-	-
11/26	2,766	2,804	2,766	2,793	+1.56%	1,258	-	+1.27%	-	-
11/25	2,780	2,780	2,740	2,750	-0.29%	1,318	-	-0.18%	-	-
11/21	2,710	2,758	2,710	2,758	+0.29%	2,149	-	+0.25%	-	-
11/20	2,767	2,782	2,750	2,750	+1.1%	739	-	+0.11%	-	-
11/19	2,727	2,734	2,698	2,720	-0.04%	4,648	-	-0.87%	-	-
11/18	2,778	2,778	2,716	2,721	-2.72%	29,639	-	-0.69%	-	-
11/17	2,796	2,800	2,785	2,797	-0.14%	1,105	-	+2.15%	-	-
11/14	2,789	2,810	2,780	2,801	-0.5%	2,592	-	+2.41%	-	-
11/13	2,807	2,828	2,807	2,815	+0.39%	9,008	-	+3.08%	-	-
11/12	2,777	2,804	2,777	2,804	+1.45%	1,245	-	+2.82%	-	-
11/11	2,792	2,792	2,764	2,764	-0.04%	4,270	-	+1.54%	-	-
11/10	2,776	2,776	2,760	2,765	+0.44%	1,772	-	+1.8%	-	-
11/07	2,751	2,757	2,732	2,753	-0.51%	1,687	-	+1.66%	-	-
11/06	2,763	2,777	2,755	2,767	+1.24%	987	-	+2.44%	-	-
11/05	2,736	2,747	2,677	2,733	-1.37%	15,466	-	+1.41%	-	-
11/04	2,780	2,801	2,767	2,771	-0.4%	13,141	-	+3.01%	-	-
10/31	2,780	2,800	2,770	2,782	+1.02%	8,846	-	+3.65%	-	-
10/30	2,748	2,765	2,743	2,754	+0.4%	24,707	-	+2.88%	-	-
10/29	2,760	2,760	2,739	2,743	-0.18%	1,294	-	+2.66%	-	-
10/28	2,767	2,767	2,748	2,748	-1.12%	5,636	-	+3.08%	-	-
10/27	2,760	2,779	2,760	2,779	+1.83%	8,176	-	+4.47%	-	-
10/24	2,731	2,737	2,719	2,729	+0.37%	47,332	-	+2.86%	-	-
10/23	2,708	2,719	2,700	2,719	-0.62%	19,459	-	+2.68%	-	-
10/22	2,714	2,736	2,704	2,736	+0.96%	925	-	+3.48%	-	-
10/21	2,736	2,739	2,709	2,710	+0.07%	13,568	-	+2.73%	-	-
10/20	2,683	2,708	2,677	2,708	+2.3%	19,029	-	+2.81%	-	-
10/17	2,650	2,669	2,643	2,647	-0.86%	2,559	-	+0.68%	-	-
10/16	2,687	2,687	2,667	2,670	+0.45%	2,847	-	+1.68%	-	-
10/15	2,631	2,663	2,631	2,658	+1.33%	1,792	-	+1.37%	-	-
10/14	2,636	2,657	2,605	2,623	-1.98%	27,846	-	+0.19%	-	-
10/10	2,720	2,720	2,671	2,676	-1.65%	3,661	-	+2.33%	-	-
10/09	2,718	2,721	2,708	2,721	+0.44%	2,901	-	+4.33%	-	-
10/08	2,694	2,724	2,694	2,709	+0.48%	10,501	-	+4.19%	-	-
10/07	2,719	2,719	2,695	2,696	+0.15%	4,898	-	+3.97%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2014年 7月期	1,074 7/4	931 4/11	404,507 1/30
2015年 1月期	1,399 6/18	980 10/17	265,170 4/16
2016年 1月期	1,395 8/11	978 2/12	317,466 8/21
2017年 1月期	1,333 6/29	1,032 8/4	1,271,401 10/21
2018年 1月期	1,546 1/23	1,276 9/6	228,113 9/12
2019年 1月期	1,499 10/2	1,156 12/26	142,429 9/27
2020年 1月期	1,437 12/18 12/17	981 3/17	222,336 6/18
2021年 1月期	1,663 3/18	1,242 8/3	323,079 2/16
2022年 1月期	1,756 9/14	1,460 3/8	126,847 2/10
2023年 1月期	1,954 7/3	1,508 10/3	30,614 5/16
2024年 1月期	2,496 7/17	1,830 10/24	110,541 6/18
2025年 1月期	2,468 7/24	1,850 8/5	180,812 4/1
最新	3,089 2026/3/6		2,802

1592 上場インデックスファンドJPX日経インデックス400

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