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 | 6,757 | 6,855 | 6,757 | 6,845 | +1.35% | 2,542 | - | +0.32% | - | - |
| 03/05 | 6,825 | 6,851 | 6,745 | 6,754 | +1.14% | 4,622 | - | -1.1% | - | - |
| 03/04 | 6,800 | 6,800 | 6,640 | 6,678 | -2.65% | 8,010 | - | -2.38% | - | - |
| 03/03 | 6,945 | 6,958 | 6,843 | 6,860 | -0.03% | 2,491 | - | +0.13% | - | - |
| 03/02 | 6,880 | 6,932 | 6,851 | 6,862 | -1.37% | 3,895 | - | -0.03% | - | - |
| 02/27 | 6,988 | 6,988 | 6,931 | 6,957 | -0.57% | 9,412 | - | +1.18% | - | - |
| 02/26 | 7,000 | 7,030 | 6,975 | 6,997 | +0.69% | 4,645 | - | +1.74% | - | - |
| 02/25 | 6,841 | 6,950 | 6,841 | 6,949 | +2.58% | 3,843 | - | +1.05% | - | - |
| 02/24 | 6,768 | 6,784 | 6,706 | 6,774 | -0.75% | 3,580 | - | -1.53% | - | - |
| 02/20 | 6,847 | 6,847 | 6,800 | 6,825 | -0.23% | 1,085 | - | -1.02% | - | - |
| 02/19 | 6,766 | 6,847 | 6,766 | 6,841 | +1.76% | 2,528 | - | -0.97% | - | - |
| 02/18 | 6,737 | 6,737 | 6,675 | 6,723 | +0.7% | 3,674 | - | -2.86% | - | - |
| 02/17 | 6,757 | 6,757 | 6,658 | 6,676 | -1.4% | 2,974 | - | -3.75% | - | - |
| 02/16 | 6,764 | 6,778 | 6,739 | 6,771 | +1.47% | 3,110 | - | -2.52% | - | - |
| 02/13 | 6,687 | 6,704 | 6,634 | 6,673 | -2.34% | 12,260 | - | -3.99% | - | - |
| 02/12 | 6,856 | 6,860 | 6,802 | 6,833 | -1.56% | 6,970 | - | -1.82% | - | - |
| 02/10 | 6,994 | 6,999 | 6,936 | 6,941 | +0.49% | 4,776 | - | -0.32% | - | - |
| 02/09 | 6,887 | 6,984 | 6,853 | 6,907 | +3.86% | 28,780 | - | -0.72% | - | - |
| 02/06 | 6,649 | 6,650 | 6,518 | 6,650 | -1.48% | 11,492 | - | -4.3% | - | - |
| 02/05 | 6,788 | 6,791 | 6,717 | 6,750 | -1.11% | 3,140 | - | -2.91% | - | - |
| 02/04 | 6,780 | 6,890 | 6,780 | 6,826 | -0.96% | 4,338 | - | -1.8% | - | - |
| 02/03 | 6,883 | 6,980 | 6,804 | 6,892 | +3.13% | 2,369 | - | -0.78% | - | - |
| 02/02 | 6,881 | 6,881 | 6,680 | 6,683 | -2.86% | 10,791 | - | -3.66% | - | - |
| 01/30 | 6,922 | 6,997 | 6,850 | 6,880 | -2.01% | 8,672 | - | -0.84% | - | - |
| 01/29 | 7,050 | 7,050 | 6,996 | 7,021 | +0.24% | 4,311 | - | +1.3% | - | - |
| 01/28 | 7,000 | 7,038 | 6,936 | 7,004 | -0.64% | 5,478 | - | +1.33% | - | - |
| 01/27 | 6,975 | 7,069 | 6,965 | 7,049 | +1.72% | 3,420 | - | +2.28% | - | - |
| 01/26 | 6,945 | 7,053 | 6,918 | 6,930 | -3.62% | 13,997 | - | +0.83% | - | - |
| 01/23 | 7,160 | 7,200 | 7,129 | 7,190 | +0.48% | 2,800 | - | +4.86% | - | - |
| 01/22 | 7,150 | 7,177 | 7,116 | 7,156 | +2.45% | 4,838 | - | +4.67% | - | - |
| 01/21 | 6,950 | 6,985 | 6,915 | 6,985 | -0.09% | 4,316 | - | +2.36% | - | - |
| 01/20 | 7,001 | 7,017 | 6,971 | 6,991 | -0.36% | 3,839 | - | +2.6% | - | - |
| 01/19 | 7,083 | 7,086 | 6,992 | 7,016 | -2.13% | 9,177 | - | +3.07% | - | - |
| 01/16 | 7,159 | 7,173 | 7,140 | 7,169 | +0.42% | 3,241 | - | +5.44% | - | - |
| 01/15 | 7,095 | 7,179 | 7,077 | 7,139 | -0.56% | 7,692 | - | +5.26% | - | - |
| 01/14 | 7,147 | 7,192 | 7,138 | 7,179 | +1.13% | 5,720 | - | +6.09% | - | - |
| 01/13 | 7,072 | 7,102 | 7,043 | 7,099 | +2.62% | 7,833 | - | +5.17% | - | - |
| 01/09 | 6,932 | 6,933 | 6,876 | 6,918 | +0.67% | 3,495 | - | +2.75% | - | - |
| 01/08 | 6,968 | 6,972 | 6,872 | 6,872 | -0.87% | 7,276 | - | +2.26% | - | - |
| 01/07 | 6,959 | 6,972 | 6,929 | 6,932 | +0.7% | 8,119 | - | +3.37% | - | - |
| 01/06 | 6,857 | 6,884 | 6,845 | 6,884 | +1.32% | 4,468 | - | +2.76% | - | - |
| 01/05 | 6,768 | 6,794 | 6,755 | 6,794 | +1.15% | 13,436 | - | +1.63% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,732 | 6,732 | 6,613 | 6,717 | -0.22% | 4,245 | - | +0.66% | - | - |
| 12/29 | 6,735 | 6,735 | 6,713 | 6,732 | +0.21% | 2,283 | - | +1.07% | - | - |
| 12/26 | 6,688 | 6,720 | 6,676 | 6,718 | +0.45% | 2,126 | - | +1.14% | - | - |
| 12/25 | 6,700 | 6,700 | 6,632 | 6,688 | +0.24% | 1,168 | - | +0.8% | - | - |
| 12/24 | 6,733 | 6,733 | 6,672 | 6,672 | -0.52% | 2,644 | - | +0.79% | - | - |
| 12/23 | 6,737 | 6,741 | 6,687 | 6,707 | -0.19% | 6,489 | - | +1.51% | - | - |
| 12/22 | 6,736 | 6,737 | 6,709 | 6,720 | +2.82% | 3,393 | - | +1.8% | - | - |
| 12/19 | 6,536 | 6,571 | 6,510 | 6,536 | +0.52% | 5,018 | - | -0.88% | - | - |
| 12/18 | 6,516 | 6,516 | 6,440 | 6,502 | -1.31% | 4,830 | - | -1.51% | - | - |
| 12/17 | 6,530 | 6,723 | 6,530 | 6,588 | +0.87% | 5,638 | - | -0.32% | - | - |
| 12/16 | 6,609 | 6,672 | 6,526 | 6,531 | -2.11% | 8,024 | - | -1.23% | - | - |
| 12/15 | 6,729 | 6,744 | 6,666 | 6,672 | -2.28% | 8,368 | - | +0.82% | - | - |
| 12/12 | 6,810 | 6,828 | 6,783 | 6,828 | +1.04% | 2,961 | - | +3.22% | - | - |
| 12/11 | 6,810 | 6,811 | 6,718 | 6,758 | -0.69% | 3,913 | - | +2.21% | - | - |
| 12/10 | 6,850 | 6,850 | 6,772 | 6,805 | +0.03% | 5,792 | - | +2.98% | - | - |
| 12/09 | 6,795 | 6,815 | 6,780 | 6,803 | +0.55% | 4,370 | - | +2.94% | - | - |
| 12/08 | 6,784 | 6,790 | 6,745 | 6,766 | +0.31% | 5,745 | - | +2.33% | - | - |
| 12/05 | 6,772 | 6,772 | 6,725 | 6,745 | -0.4% | 13,878 | - | +1.97% | - | - |
| 12/04 | 6,713 | 6,782 | 6,713 | 6,772 | +1.67% | 8,639 | - | +2.28% | - | - |
| 12/03 | 6,688 | 6,700 | 6,653 | 6,661 | +1.05% | 9,493 | - | +0.6% | - | - |
| 12/02 | 6,591 | 6,612 | 6,567 | 6,592 | +0.81% | 3,254 | - | -0.53% | - | - |
| 12/01 | 6,686 | 6,686 | 6,511 | 6,539 | -3.08% | 4,503 | - | -1.4% | - | - |
| 11/28 | 6,568 | 6,747 | 6,490 | 6,747 | +3.34% | 1,921 | - | +1.72% | - | - |
| 11/27 | 6,566 | 6,566 | 6,524 | 6,529 | +0.55% | 1,560 | - | -1.51% | - | - |
| 11/26 | 6,421 | 6,660 | 6,421 | 6,493 | +1.12% | 3,935 | - | -2.1% | - | - |
| 11/25 | 6,444 | 6,445 | 6,397 | 6,421 | +2.51% | 3,737 | - | -3.18% | - | - |
| 11/21 | 6,286 | 6,352 | 6,259 | 6,264 | -4.19% | 11,876 | - | -5.51% | - | - |
| 11/20 | 6,415 | 6,550 | 6,415 | 6,538 | +3.53% | 4,955 | - | -1.52% | - | - |
| 11/19 | 6,338 | 6,393 | 6,295 | 6,315 | -0.38% | 3,883 | - | -4.81% | - | - |
| 11/18 | 6,412 | 6,429 | 6,295 | 6,339 | -3.28% | 4,914 | - | -4.5% | - | - |
| 11/17 | 6,525 | 6,554 | 6,499 | 6,554 | +0.21% | 6,346 | - | -1.44% | - | - |
| 11/14 | 6,546 | 6,609 | 6,519 | 6,540 | -3.04% | 6,818 | - | -1.73% | - | - |
| 11/13 | 6,698 | 6,770 | 6,697 | 6,745 | +1.06% | 2,863 | - | +1.35% | - | - |
| 11/12 | 6,710 | 6,727 | 6,637 | 6,674 | 0% | 3,869 | - | +0.42% | - | - |
| 11/11 | 6,717 | 6,740 | 6,674 | 6,674 | +0.01% | 1,949 | - | +0.56% | - | - |
| 11/10 | 6,659 | 6,699 | 6,625 | 6,673 | +0.98% | 6,853 | - | +0.77% | - | - |
| 11/07 | 6,638 | 6,638 | 6,524 | 6,608 | -1.93% | 6,159 | - | +0.09% | - | - |
| 11/06 | 6,781 | 6,781 | 6,720 | 6,738 | +1% | 6,261 | - | +2.37% | - | - |
| 11/05 | 6,716 | 6,716 | 6,542 | 6,671 | -2.13% | 8,411 | - | +1.71% | - | - |
| 11/04 | 6,924 | 6,924 | 6,811 | 6,816 | -1.15% | 8,973 | - | +4.24% | - | - |
| 10/31 | 6,884 | 6,896 | 6,854 | 6,895 | +0.85% | 3,059 | - | +5.88% | - | - |
| 10/30 | 6,875 | 6,911 | 6,812 | 6,837 | -0.73% | 4,152 | - | +5.46% | - | - |
| 10/29 | 6,810 | 6,888 | 6,771 | 6,887 | +1.83% | 5,913 | - | +6.66% | - | - |
| 10/28 | 6,818 | 6,818 | 6,743 | 6,763 | -0.72% | 3,275 | - | +5.2% | - | - |
| 10/27 | 6,799 | 6,820 | 6,771 | 6,812 | +1.28% | 2,995 | - | +6.37% | - | - |
| 10/24 | 6,667 | 6,726 | 6,661 | 6,726 | +2.41% | 2,921 | - | +5.56% | - | - |
| 10/23 | 6,577 | 6,620 | 6,520 | 6,568 | -1.32% | 1,991 | - | +3.58% | - | - |
| 10/22 | 6,591 | 6,656 | 6,591 | 6,656 | +1.03% | 2,893 | - | +5.35% | - | - |
| 10/21 | 6,600 | 6,600 | 6,550 | 6,588 | +1.24% | 3,512 | - | +4.7% | - | - |
| 10/20 | 6,463 | 6,507 | 6,444 | 6,507 | +2.57% | 2,400 | - | +3.8% | - | - |
| 10/17 | 6,425 | 6,425 | 6,334 | 6,344 | -2.43% | 5,163 | - | +1.54% | - | - |
| 10/16 | 6,469 | 6,564 | 6,438 | 6,502 | +1.2% | 3,298 | - | +4.32% | - | - |
| 10/15 | 6,452 | 6,452 | 6,398 | 6,425 | +0.39% | 3,267 | - | +3.45% | - | - |
| 10/14 | 6,501 | 6,600 | 6,385 | 6,400 | -3.88% | 8,878 | - | +3.38% | - | - |
| 10/10 | 6,680 | 6,683 | 6,628 | 6,658 | -0.33% | 7,908 | - | +7.91% | - | - |
| 10/09 | 6,608 | 6,700 | 6,608 | 6,680 | +2.49% | 3,566 | - | +8.81% | - | - |
| 10/08 | 6,516 | 6,547 | 6,505 | 6,518 | -0.18% | 2,552 | - | +6.71% | - | - |
| 10/07 | 6,499 | 6,563 | 6,499 | 6,530 | +1.26% | 4,621 | - | +7.37% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2019年 2月期 | 2,582 4/22 4/19 | 1,722 1/4 | 40,771 6/12 |
| 2020年 2月期 | 2,761 8/28 | 1,608 3/19 | 20,619 6/12 |
| 2021年 2月期 | 4,040 8/31 | 2,585 9/24 | 33,779 3/5 |
| 2022年 2月期 | 4,515 11/19 11/17 | 3,165 6/17 | 34,733 2/9 |
| 2023年 2月期 | 4,600 7/20 7/4 | 3,180 10/13 | 40,629 10/27 |
| 2024年 2月期 | 5,750 7/17 | 4,015 10/31 10/26 | 38,391 10/26 |
| 2025年 2月期 | 6,150 1/24 | 4,160 4/9 | 60,017 11/6 |
| 最新 | 6,845 2026/3/6 | 2,542 | |
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。
