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 | 1,778 | 1,817 | 1,750 | 1,817 | +0.5% | 118,442 | - | -0.44% | - | - |
| 03/05 | 1,853 | 1,855 | 1,777 | 1,808 | +3.31% | 165,283 | - | -0.88% | - | - |
| 03/04 | 1,787 | 1,834 | 1,705 | 1,750 | -4.84% | 182,710 | - | -3.9% | - | - |
| 03/03 | 1,900 | 1,910 | 1,831 | 1,839 | -3.57% | 113,007 | - | +1.1% | - | - |
| 03/02 | 1,862 | 1,907 | 1,858 | 1,907 | -0.47% | 139,075 | - | +5.07% | - | - |
| 02/27 | 1,930 | 1,930 | 1,877 | 1,916 | -1.59% | 238,031 | - | +5.74% | - | - |
| 02/26 | 2,007 | 2,007 | 1,904 | 1,947 | -0.82% | 184,411 | - | +8.11% | - | - |
| 02/25 | 1,929 | 1,963 | 1,908 | 1,963 | +3.59% | 73,082 | - | +9.79% | - | - |
| 02/24 | 1,842 | 1,895 | 1,841 | 1,895 | +2.49% | 53,514 | - | +6.7% | - | - |
| 02/20 | 1,860 | 1,860 | 1,828 | 1,849 | -0.7% | 49,966 | - | +4.64% | - | - |
| 02/19 | 1,889 | 1,906 | 1,860 | 1,862 | +0.11% | 78,233 | - | +5.92% | - | - |
| 02/18 | 1,843 | 1,860 | 1,831 | 1,860 | -0.32% | 55,549 | - | +6.29% | - | - |
| 02/17 | 1,849 | 1,866 | 1,807 | 1,866 | +1.3% | 23,750 | - | +7.24% | - | - |
| 02/16 | 1,877 | 1,877 | 1,834 | 1,842 | -1.86% | 60,496 | - | +6.78% | - | - |
| 02/13 | 1,800 | 1,877 | 1,800 | 1,877 | +1.73% | 85,568 | - | +9.7% | - | - |
| 02/12 | 1,854 | 1,857 | 1,816 | 1,845 | +0.87% | 79,217 | - | +8.66% | - | - |
| 02/10 | 1,829 | 1,845 | 1,818 | 1,829 | +0.72% | 103,060 | - | +8.55% | - | - |
| 02/09 | 1,850 | 1,854 | 1,800 | 1,816 | +4.91% | 132,163 | - | +8.68% | - | - |
| 02/06 | 1,669 | 1,741 | 1,669 | 1,731 | +1.82% | 62,793 | - | +4.59% | - | - |
| 02/05 | 1,730 | 1,735 | 1,675 | 1,700 | -2.8% | 99,960 | - | +3.47% | - | - |
| 02/04 | 1,744 | 1,749 | 1,712 | 1,749 | -0.34% | 69,070 | - | +7.23% | - | - |
| 02/03 | 1,729 | 1,760 | 1,704 | 1,755 | +5.98% | 107,800 | - | +8.53% | - | - |
| 02/02 | 1,735 | 1,757 | 1,656 | 1,656 | -5.8% | 90,332 | - | +3.31% | - | - |
| 01/30 | 1,758 | 1,778 | 1,733 | 1,758 | -1.29% | 67,258 | - | +10.36% | - | - |
| 01/29 | 1,842 | 1,843 | 1,755 | 1,781 | -0.67% | 124,367 | - | +12.86% | - | - |
| 01/28 | 1,759 | 1,800 | 1,747 | 1,793 | +2.63% | 177,114 | - | +14.86% | - | - |
| 01/27 | 1,705 | 1,747 | 1,692 | 1,747 | +3.19% | 101,860 | - | +13.29% | - | - |
| 01/26 | 1,690 | 1,742 | 1,680 | 1,693 | -2.7% | 155,060 | - | +10.94% | - | - |
| 01/23 | 1,798 | 1,798 | 1,718 | 1,740 | -4.61% | 318,154 | - | +15.08% | - | - |
| 01/22 | 1,703 | 1,824 | 1,701 | 1,824 | +10.88% | 176,364 | - | +21.76% | - | - |
| 01/21 | 1,580 | 1,653 | 1,505 | 1,645 | +1.54% | 80,353 | - | +11.07% | - | - |
| 01/20 | 1,669 | 1,669 | 1,613 | 1,620 | -2.99% | 41,349 | - | +10.05% | - | - |
| 01/19 | 1,673 | 1,673 | 1,632 | 1,670 | +0.78% | 59,739 | - | +14.07% | - | - |
| 01/16 | 1,660 | 1,660 | 1,631 | 1,657 | +1.53% | 95,194 | - | +13.96% | - | - |
| 01/15 | 1,642 | 1,642 | 1,596 | 1,632 | -1.98% | 95,710 | - | +13.02% | - | - |
| 01/14 | 1,622 | 1,665 | 1,620 | 1,665 | +4.19% | 64,735 | - | +16.03% | - | - |
| 01/13 | 1,628 | 1,628 | 1,581 | 1,598 | +5.69% | 51,623 | - | +12.22% | - | - |
| 01/09 | 1,495 | 1,513 | 1,474 | 1,512 | +1.48% | 34,582 | - | +6.86% | - | - |
| 01/08 | 1,532 | 1,532 | 1,484 | 1,490 | -2.74% | 32,941 | - | +5.9% | - | - |
| 01/07 | 1,559 | 1,559 | 1,520 | 1,532 | 0% | 33,182 | - | +9.43% | - | - |
| 01/06 | 1,513 | 1,532 | 1,506 | 1,532 | +2.82% | 31,386 | - | +10.06% | - | - |
| 01/05 | 1,455 | 1,496 | 1,455 | 1,490 | +5.9% | 50,597 | - | +7.66% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,420 | 1,420 | 1,400 | 1,407 | -0.92% | 22,981 | - | +2.25% | - | - |
| 12/29 | 1,438 | 1,438 | 1,405 | 1,420 | +0.07% | 15,697 | - | +3.65% | - | - |
| 12/26 | 1,407 | 1,428 | 1,407 | 1,419 | +1.36% | 18,668 | - | +3.88% | - | - |
| 12/25 | 1,400 | 1,413 | 1,397 | 1,400 | -0.14% | 11,819 | - | +2.79% | - | - |
| 12/24 | 1,397 | 1,409 | 1,396 | 1,402 | +1.01% | 20,058 | - | +3.16% | - | - |
| 12/23 | 1,399 | 1,399 | 1,382 | 1,388 | -0.36% | 44,691 | - | +2.51% | - | - |
| 12/22 | 1,374 | 1,397 | 1,365 | 1,393 | +1.98% | 72,568 | - | +2.96% | - | - |
| 12/19 | 1,339 | 1,366 | 1,324 | 1,366 | +4.2% | 29,799 | - | +1.11% | - | - |
| 12/18 | 1,327 | 1,327 | 1,302 | 1,311 | -3.18% | 28,973 | - | -2.96% | - | - |
| 12/17 | 1,348 | 1,355 | 1,334 | 1,354 | +0.74% | 15,540 | - | +0.07% | - | - |
| 12/16 | 1,370 | 1,371 | 1,337 | 1,344 | -2.11% | 15,897 | - | -0.59% | - | - |
| 12/15 | 1,383 | 1,398 | 1,369 | 1,373 | -2.42% | 30,262 | - | +1.48% | - | - |
| 12/12 | 1,430 | 1,430 | 1,394 | 1,407 | -1.05% | 24,486 | - | +4.07% | - | - |
| 12/11 | 1,429 | 1,429 | 1,395 | 1,422 | +0.71% | 19,389 | - | +5.26% | - | - |
| 12/10 | 1,432 | 1,449 | 1,404 | 1,412 | -0.91% | 27,555 | - | +4.75% | - | - |
| 12/09 | 1,415 | 1,435 | 1,415 | 1,425 | +1.06% | 17,079 | - | +5.63% | - | - |
| 12/08 | 1,394 | 1,410 | 1,384 | 1,410 | +1.15% | 9,328 | - | +4.37% | - | - |
| 12/05 | 1,376 | 1,395 | 1,375 | 1,394 | -0.85% | 46,490 | - | +3.18% | - | - |
| 12/04 | 1,377 | 1,408 | 1,368 | 1,406 | +2.55% | 31,835 | - | +3.99% | - | - |
| 12/03 | 1,332 | 1,375 | 1,328 | 1,371 | +4.74% | 38,199 | - | +1.63% | - | - |
| 12/02 | 1,324 | 1,324 | 1,305 | 1,309 | -1.13% | 35,844 | - | -2.82% | - | - |
| 12/01 | 1,339 | 1,341 | 1,298 | 1,324 | -0.08% | 32,355 | - | -1.63% | - | - |
| 11/28 | 1,331 | 1,332 | 1,318 | 1,325 | +0.15% | 13,601 | - | -1.41% | - | - |
| 11/27 | 1,320 | 1,331 | 1,320 | 1,323 | +2.4% | 20,130 | - | -1.49% | - | - |
| 11/26 | 1,298 | 1,305 | 1,285 | 1,292 | +1.81% | 17,734 | - | -3.8% | - | - |
| 11/25 | 1,307 | 1,309 | 1,269 | 1,269 | -2.38% | 32,890 | - | -5.58% | - | - |
| 11/21 | 1,280 | 1,300 | 1,256 | 1,300 | -2.99% | 156,069 | - | -3.35% | - | - |
| 11/20 | 1,368 | 1,375 | 1,326 | 1,340 | +2.45% | 53,878 | - | -0.37% | - | - |
| 11/19 | 1,282 | 1,308 | 1,250 | 1,308 | +1.24% | 42,685 | - | -2.61% | - | - |
| 11/18 | 1,332 | 1,339 | 1,292 | 1,292 | -5.14% | 38,305 | - | -3.65% | - | - |
| 11/17 | 1,328 | 1,362 | 1,324 | 1,362 | +2.64% | 18,306 | - | +1.57% | - | - |
| 11/14 | 1,318 | 1,354 | 1,314 | 1,327 | -3.7% | 44,113 | - | -0.9% | - | - |
| 11/13 | 1,350 | 1,386 | 1,350 | 1,378 | +2.3% | 14,611 | - | +2.99% | - | - |
| 11/12 | 1,335 | 1,351 | 1,315 | 1,347 | +0.52% | 32,520 | - | +0.9% | - | - |
| 11/11 | 1,393 | 1,393 | 1,330 | 1,340 | -1.98% | 31,782 | - | +0.45% | - | - |
| 11/10 | 1,352 | 1,369 | 1,345 | 1,367 | +1.64% | 26,169 | - | +2.7% | - | - |
| 11/07 | 1,330 | 1,348 | 1,320 | 1,345 | -3.03% | 49,499 | - | +1.51% | - | - |
| 11/06 | 1,419 | 1,419 | 1,376 | 1,387 | +2.06% | 68,632 | - | +5.32% | - | - |
| 11/05 | 1,372 | 1,411 | 1,319 | 1,359 | -5.1% | 122,810 | - | +3.82% | - | - |
| 11/04 | 1,486 | 1,487 | 1,432 | 1,432 | -1.65% | 215,798 | - | +9.98% | - | - |
| 10/31 | 1,445 | 1,472 | 1,423 | 1,456 | +2.03% | 106,613 | - | +12.69% | - | - |
| 10/30 | 1,435 | 1,465 | 1,412 | 1,427 | +0.92% | 138,929 | - | +11.22% | - | - |
| 10/29 | 1,350 | 1,418 | 1,346 | 1,414 | +7.12% | 198,010 | - | +10.99% | - | - |
| 10/28 | 1,334 | 1,334 | 1,317 | 1,320 | -0.3% | 14,752 | - | +4.18% | - | - |
| 10/27 | 1,322 | 1,332 | 1,315 | 1,324 | +2.48% | 81,306 | - | +5% | - | - |
| 10/24 | 1,287 | 1,298 | 1,285 | 1,292 | +2.13% | 121,404 | - | +3.03% | - | - |
| 10/23 | 1,279 | 1,279 | 1,260 | 1,265 | -3.36% | 150,873 | - | +1.44% | - | - |
| 10/22 | 1,320 | 1,320 | 1,288 | 1,309 | -0.15% | 35,991 | - | +5.48% | - | - |
| 10/21 | 1,364 | 1,364 | 1,311 | 1,311 | -1.72% | 48,061 | - | +6.41% | - | - |
| 10/20 | 1,310 | 1,334 | 1,293 | 1,334 | +4.22% | 36,336 | - | +9.17% | - | - |
| 10/17 | 1,305 | 1,305 | 1,276 | 1,280 | -2.66% | 25,938 | - | +5.7% | - | - |
| 10/16 | 1,310 | 1,318 | 1,293 | 1,315 | +2.02% | 39,933 | - | +9.49% | - | - |
| 10/15 | 1,250 | 1,289 | 1,241 | 1,289 | +3.12% | 25,903 | - | +8.41% | - | - |
| 10/14 | 1,261 | 1,298 | 1,241 | 1,250 | -3.18% | 85,950 | - | +6.2% | - | - |
| 10/10 | 1,308 | 1,308 | 1,278 | 1,291 | -1.45% | 30,249 | - | +10.63% | - | - |
| 10/09 | 1,328 | 1,376 | 1,290 | 1,310 | +0.08% | 57,165 | - | +13.42% | - | - |
| 10/08 | 1,285 | 1,309 | 1,285 | 1,309 | -0.23% | 71,739 | - | +14.62% | - | - |
| 10/07 | 1,350 | 1,358 | 1,307 | 1,312 | -0.61% | 69,533 | - | +16.11% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 5月期 | 1,487 11/4 | 646 4/7 | 596,186 3/31 |
| 最新 | 1,817 2026/3/6 | 118,442 | |
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。
