PER

2025/07/23～2026/01/20

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
2026
01/202,7942,7942,7922,792-0.46%20-+2.23%
01/192,8052,8232,8052,805-1.37%193,950-+2.86%
01/152,8442,8442,8442,844+1.75%20-+4.48%
01/062,7672,7952,7672,795+0.87%170-+2.98%
01/052,7872,7872,7692,771+1.13%90-+2.36%
2025
12/302,7352,7402,7352,740-0.18%40-+1.52%
12/292,7402,7452,7392,745+0.22%1,030-+1.86%
12/262,7392,7392,7392,739-0.29%10-+1.86%
12/252,7492,7492,7472,747+0.44%410-+2.31%
12/232,7482,7482,7352,735+0.07%120-+1.98%
12/222,7252,7332,7252,733+0.81%280-+1.86%
12/192,7132,7132,7102,711+1.16%7,740-+1.01%
12/182,6842,6842,6802,680-1.14%50--0.15%
12/172,7052,7112,7052,711+0.04%240-+0.93%
12/162,7272,7272,7072,710-0.91%8,470-+0.93%
12/152,7502,7502,7292,735-0.47%930-+1.82%
12/122,7432,7482,7412,748+1.1%200-+2.38%
12/112,7142,7182,7142,718+0.15%20-+1.3%
12/102,7372,7372,7142,714+0.44%20-+1.12%
12/092,7022,7022,7022,702+0.41%10-+0.63%
12/082,6912,6912,6912,6910%10-+0.11%
12/052,6912,6912,6912,691-0.22%10-0%
12/032,6972,6972,6972,697+1.54%10-+0.15%
12/022,7202,7202,6562,656-0.52%40--1.45%
12/012,7302,7302,6702,670-0.52%30--1.04%
11/282,6842,6842,6842,684+0.49%10--0.67%
11/272,6702,6712,6702,671+0.38%20--1.26%
11/262,6602,6612,6592,661+1.95%150--1.81%
11/252,6022,6112,6022,610+1.05%50--3.83%
11/212,5892,5892,5832,583-1.79%59,040--5.07%
11/202,6212,6422,6212,630+1%109,640--3.63%
11/192,6142,6152,6042,604-0.72%23,350--4.79%
11/182,6392,6392,6232,623-2.56%30--4.3%
11/172,7172,7172,6852,692-2.32%113,420--1.93%
11/132,7502,7562,7502,756+0.44%220-+0.4%
11/122,7472,7472,7442,744+0.59%430-+0.04%
11/112,7282,7282,7282,728+0.7%18,400--0.44%
11/102,7352,7352,7092,709+0.52%20--1.06%
11/072,7272,7272,6952,695-1.21%110--1.57%
11/062,7292,7292,7282,728+1.22%1,110--0.37%
11/052,7252,7252,6952,695-1.1%40--1.46%
11/042,7622,7622,7252,725-0.47%1,450--0.33%
10/312,7382,7382,7382,738-0.26%10-+0.15%
10/292,7792,7792,7452,745-0.8%11,090-+0.48%
10/282,7672,7672,7672,7670%10-+1.36%
10/272,7642,7672,7642,767+0.99%97,000-+1.43%
10/232,7412,7412,7402,740-0.83%13,660-+0.55%
10/222,7622,7632,7622,763+1.39%80,000-+1.47%
10/202,7482,7482,7252,725-1.3%60-+0.15%
10/152,7872,7872,7612,761+0.11%170-+1.54%
10/142,7932,7932,7582,758-1.25%500-+1.47%
10/092,7782,7932,7782,793+0.65%18,420-+2.84%
10/082,7752,7752,7752,775-0.11%10-+2.25%
10/072,7542,7782,7542,778+0.14%30-+2.4%
10/062,7712,7742,7712,774-0.36%30,010-+2.29%
10/032,7672,7892,7672,784+1.13%1,060-+2.65%
10/022,7532,7532,7522,753+1.18%120-+1.59%
10/012,7332,7332,7212,721+0.85%30-+0.37%
09/302,7042,7042,6982,698-0.33%50,060--0.55%
09/292,7072,7072,7072,707+0.82%10--0.33%
09/262,6782,6852,6782,685+0.37%20--1.25%
09/242,6962,6962,6752,675-0.52%50--1.76%
09/222,6892,6892,6892,689-0.26%10--1.36%
09/192,6972,6972,6952,696+0.94%58,250--1.21%
09/182,6692,6712,6502,671+0.34%130--2.2%
09/172,7732,7732,6572,662-2.24%9,590--2.67%
09/162,7232,7232,7232,723+0.96%20--0.55%
09/122,7022,7052,6972,697+0.45%30--1.5%
09/112,6822,6852,6822,685-1.03%270--1.94%
09/102,7072,7132,7072,713+0.48%22,440--0.95%
09/092,7082,7082,7002,7000%20--1.42%
09/082,7152,7152,7002,700+0.3%30--1.53%
09/042,7132,7132,6922,692+0.26%160--1.86%
09/032,6902,6912,6852,685-1.58%53,070--2.29%
09/022,7572,7572,7282,7280%50--0.84%
09/012,7262,7342,7262,728-0.22%260--0.91%
08/292,7612,7612,7322,734-0.51%250--0.76%
08/282,7602,7602,7482,748-0.43%40--0.29%
08/272,7552,7652,7552,760-0.04%62,620-+0.11%
08/262,7522,7612,7522,761+0.44%180-+0.15%
08/252,7492,7492,7492,749-0.65%10--0.33%
08/222,7672,7672,7672,767+0.04%60-+0.29%
08/212,7652,7662,7642,766-0.32%160-+0.29%
08/192,7752,7752,7752,775-0.18%30-+0.65%
08/182,8062,8062,7802,780-0.32%610-+0.94%
08/152,7862,7892,7862,789+1.12%120,250-+1.34%
08/142,7832,7832,7582,758+0.15%360-+0.29%
08/132,7502,7542,7502,7540%210-+0.18%
08/122,7632,7632,7542,754-0.33%550-+0.18%
08/082,7702,7702,7632,763+1.1%18,010-+0.55%
08/072,7322,7332,7322,733+0.44%80,000--0.44%
08/062,7212,7212,7212,721+0.22%10--0.84%
08/052,7152,7152,7152,715+0.89%40--1.02%
08/042,7052,7052,6792,691-0.92%60--1.82%
08/012,7322,7392,7162,716-1.98%40,620--0.84%
07/312,7612,7712,7612,771+1.02%10,280-+1.24%
07/292,7362,7432,7362,743-2.21%500-+0.33%
07/282,8202,8202,7952,805+1.26%500-+2.71%
07/252,7702,7702,7702,770-0.22%50-+1.61%
07/232,7552,7762,7532,776+0.29%230-+1.87%

IRBANK
公式Ｘアカウント一覧