PER

2025/07/11～2026/01/20

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
01/20	2,794	2,794	2,794	2,794	-0.36%	1	-	-0.57%	-	-
01/19	2,803	2,804	2,803	2,804	-1.16%	102	-	-0.21%	-	-
01/16	2,769	2,837	2,769	2,837	+0.64%	39	-	+1%	-	-
01/15	2,819	2,819	2,819	2,819	-0.63%	10	-	+0.43%	-	-
01/14	2,834	2,837	2,834	2,837	-0.91%	110	-	+1.1%	-	-
01/13	2,863	2,863	2,863	2,863	+1.45%	10	-	+2.14%	-	-
01/09	2,822	2,822	2,822	2,822	-0.04%	10	-	+0.86%	-	-
01/08	2,820	2,823	2,820	2,823	-0.32%	20	-	+1.07%	-	-
01/07	2,820	2,832	2,820	2,832	+0.6%	150	-	+1.58%	-	-
01/06	2,820	2,820	2,813	2,815	-0.07%	40	-	+1.11%	-	-
01/05	2,820	2,820	2,817	2,817	0%	40	-	+1.26%	-	-
2025
12/30	2,815	2,817	2,815	2,817	-1.19%	70	-	+1.37%	-	-
12/29	2,851	2,851	2,851	2,851	+1.14%	10	-	+2.59%	-	-
12/25	2,817	2,819	2,817	2,819	+0.07%	110	-	+1.51%	-	-
12/24	2,805	2,818	2,805	2,817	+0.46%	50	-	+1.44%	-	-
12/23	2,808	2,808	2,804	2,804	+0.32%	70	-	+1.05%	-	-
12/22	2,815	2,815	2,795	2,795	+1.08%	15,150	-	+0.76%	-	-
12/19	2,765	2,765	2,765	2,765	+0.77%	10	-	-0.29%	-	-
12/18	2,749	2,749	2,744	2,744	-0.87%	4,820	-	-1.05%	-	-
12/16	2,784	2,784	2,768	2,768	-0.82%	10,310	-	-0.29%	-	-
12/15	2,793	2,793	2,791	2,791	-0.89%	20	-	+0.43%	-	-
12/12	2,816	2,816	2,816	2,816	+0.72%	10	-	+1.33%	-	-
12/10	2,796	2,796	2,796	2,796	-0.14%	150	-	+0.68%	-	-
12/09	2,801	2,801	2,800	2,800	-0.11%	6,630	-	+0.86%	-	-
12/08	2,803	2,803	2,803	2,803	+0.32%	90	-	+1.05%	-	-
12/03	2,794	2,795	2,792	2,794	+0.65%	26,610	-	+0.79%	-	-
12/01	2,792	2,792	2,776	2,776	-0.57%	50,260	-	+0.29%	-	-
11/28	2,814	2,814	2,789	2,792	+0.22%	200	-	+0.9%	-	-
11/27	2,811	2,811	2,786	2,786	+0.47%	330	-	+0.8%	-	-
11/26	2,771	2,773	2,771	2,773	+1.2%	40	-	-0.29%	-	-
11/25	2,742	2,742	2,740	2,740	+2.01%	40	-	-2.21%	-	-
11/21	2,683	2,686	2,683	2,686	-0.92%	240	-	-4.21%	-	-
11/19	2,711	2,711	2,711	2,711	-0.29%	10	-	-3.42%	-	-
11/18	2,735	2,735	2,719	2,719	-1.66%	780	-	-3.24%	-	-
11/17	2,784	2,784	2,765	2,765	+0.22%	110	-	-1.67%	-	-
11/14	2,761	2,761	2,756	2,759	-1.75%	20,670	-	-1.92%	-	-
11/13	2,821	2,821	2,799	2,808	+0.04%	1,460	-	-0.18%	-	-
11/12	2,806	2,807	2,806	2,807	+0.21%	30	-	-0.14%	-	-
11/11	2,801	2,801	2,801	2,801	+1.23%	100	-	-0.25%	-	-
11/10	2,792	2,792	2,765	2,767	-0.61%	40	-	-1.35%	-	-
11/06	2,784	2,784	2,784	2,784	+0.58%	10	-	-0.75%	-	-
11/05	2,771	2,774	2,753	2,768	-0.5%	2,690	-	-1.25%	-	-
11/04	2,829	2,829	2,782	2,782	-1.17%	28,990	-	-0.71%	-	-
10/31	2,814	2,815	2,812	2,815	-0.42%	70	-	+0.54%	-	-
10/29	2,848	2,848	2,824	2,827	+0.89%	50	-	+1.07%	-	-
10/27	2,815	2,815	2,802	2,802	+1.34%	210	-	+0.39%	-	-
10/24	2,765	2,765	2,765	2,765	+0.04%	10	-	-0.75%	-	-
10/22	2,757	2,764	2,757	2,764	+0.07%	250	-	-0.68%	-	-
10/21	2,762	2,762	2,762	2,762	+0.73%	20	-	-0.68%	-	-
10/20	2,752	2,752	2,729	2,742	+1.48%	43,140	-	-1.33%	-	-
10/17	2,708	2,708	2,702	2,702	-1.31%	1,690	-	-2.67%	-	-
10/16	2,735	2,738	2,734	2,738	+0.07%	2,330	-	-1.3%	-	-
10/15	2,725	2,736	2,724	2,736	-14.5%	2,440	-	-1.19%	-	-
10/14	3,200	3,200	3,200	3,200	-2.91%	120	-	+15.69%	-	-
10/10	2,780	3,297	2,780	3,296	+17.84%	5,740	-	+20.07%	-	-
10/09	2,786	2,797	2,786	2,797	+0.97%	55,530	-	+2.83%	-	-
10/08	2,770	2,770	2,770	2,770	-0.14%	100	-	+2.03%	-	-
10/07	2,776	2,776	2,774	2,774	-0.07%	140	-	+2.36%	-	-
10/06	2,799	2,799	2,774	2,776	+0.07%	39,520	-	+2.66%	-	-
10/03	2,774	2,774	2,774	2,774	+0.14%	20	-	+2.82%	-	-
10/02	2,770	2,770	2,770	2,770	+0.87%	10	-	+2.9%	-	-
09/30	2,747	2,747	2,746	2,746	-0.11%	50	-	+2.2%	-	-
09/29	2,768	2,768	2,748	2,749	+0.7%	50	-	+2.57%	-	-
09/26	2,725	2,730	2,725	2,730	-0.69%	35,280	-	+2.06%	-	-
09/22	2,774	2,774	2,749	2,749	+0.29%	370	-	+2.88%	-	-
09/19	2,741	2,741	2,741	2,741	+0.18%	870	-	+2.74%	-	-
09/18	2,736	2,736	2,736	2,736	+0.18%	40	-	+2.66%	-	-
09/17	2,732	2,732	2,731	2,731	-0.26%	12,150	-	+2.63%	-	-
09/16	2,738	2,738	2,738	2,738	+1.86%	10	-	+3.01%	-	-
09/09	2,686	2,688	2,686	2,688	+0.22%	40	-	+1.32%	-	-
09/08	2,708	2,708	2,682	2,682	-0.45%	46,650	-	+1.21%	-	-
09/05	2,690	2,694	2,690	2,694	+0.04%	60	-	+1.74%	-	-
09/02	2,693	2,693	2,693	2,693	-1.14%	10	-	+1.85%	-	-
09/01	2,724	2,724	2,724	2,724	+1.87%	10	-	+3.14%	-	-
08/25	2,688	2,688	2,674	2,674	+1.36%	210	-	+1.48%	-	-
08/22	2,638	2,638	2,638	2,638	+0.27%	20	-	+0.23%	-	-
08/21	2,631	2,631	2,631	2,631	-0.68%	10	-	+0.04%	-	-
08/20	2,652	2,652	2,649	2,649	-0.6%	30,000	-	+0.8%	-	-
08/19	2,674	2,674	2,664	2,665	-0.34%	13,070	-	+1.52%	-	-
08/18	2,697	2,697	2,674	2,674	-0.04%	2,530	-	+1.94%	-	-
08/14	2,676	2,677	2,674	2,675	+1.29%	19,020	-	+2.1%	-	-
08/12	2,663	2,663	2,641	2,641	+0.27%	20,010	-	+0.96%	-	-
08/08	2,632	2,635	2,632	2,634	-0.08%	18,000	-	+0.77%	-	-
08/07	2,633	2,636	2,633	2,636	+0.73%	20,000	-	+0.92%	-	-
08/06	2,617	2,617	2,617	2,617	-0.42%	10,000	-	+0.31%	-	-
08/05	2,627	2,628	2,627	2,628	+1.31%	10,020	-	+0.81%	-	-
08/04	2,610	2,610	2,588	2,594	-1.18%	48,030	-	-0.35%	-	-
08/01	2,625	2,625	2,625	2,625	-0.76%	20,000	-	+0.92%	-	-
07/30	2,634	2,645	2,634	2,645	-0.3%	7,280	-	+1.85%	-	-
07/29	2,653	2,653	2,653	2,653	-0.34%	100	-	+2.43%	-	-
07/28	2,648	2,662	2,648	2,662	+0.64%	10,870	-	+3.02%	-	-
07/25	2,646	2,646	2,645	2,645	+0.23%	12,000	-	+2.64%	-	-
07/24	2,639	2,641	2,639	2,639	+0.61%	24,100	-	+2.68%	-	-
07/23	2,618	2,623	2,618	2,623	+0.19%	2,010	-	+2.3%	-	-
07/22	2,616	2,618	2,616	2,618	0%	15,040	-	+2.31%	-	-
07/18	2,617	2,618	2,616	2,618	+0.85%	24,010	-	+2.51%	-	-
07/17	2,594	2,596	2,594	2,596	-0.5%	18,010	-	+1.84%	-	-
07/15	2,605	2,611	2,605	2,609	+0.93%	19,770	-	+2.6%	-	-
07/14	2,595	2,595	2,584	2,585	-0.39%	50	-	+1.89%	-	-
07/11	2,592	2,595	2,592	2,595	+0.12%	8,900	-	+2.49%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2024年 4月期	2,521 10/30 10/28	1,880 10/27	91,000 10/2
2025年 4月期	2,619 12/9	2,057 4/7	108,390 11/1
最新	2,794 2026/1/20		1

2086 NZAM上場投信S&P500(為替ヘッジあり)

PER

2025/07/11～2026/01/20

株価＆PERの推移

年初来

開示資料

決算

株式

チャート