PER
2025/07/18～2026/03/05
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 |
| 03/05 | 531 | 546 | 531 | 544 | +1.87% | 100 | - | -0.18% |
| 03/04 | 537 | 537 | 534 | 534 | -1.84% | 670 | - | -2.02% |
| 03/03 | 544 | 544 | 544 | 544 | -1.09% | 110 | - | -0.18% |
| 03/02 | 578 | 578 | 542 | 550 | +0.36% | 640 | - | +0.92% |
| 02/27 | 554 | 554 | 538 | 548 | -1.08% | 270 | - | +0.55% |
| 02/26 | 552 | 555 | 552 | 554 | +0.36% | 910 | - | +1.47% |
| 02/25 | 552 | 552 | 550 | 552 | +0.36% | 540 | - | +1.1% |
| 02/24 | 549 | 552 | 549 | 550 | +0.55% | 7,260 | - | +0.73% |
| 02/20 | 546 | 548 | 546 | 547 | +0.18% | 60 | - | +0.18% |
| 02/19 | 548 | 548 | 545 | 546 | -0.36% | 60 | - | -0.18% |
| 02/18 | 547 | 548 | 547 | 548 | +0.92% | 410 | - | +0.18% |
| 02/17 | 541 | 543 | 541 | 543 | 0% | 410 | - | -0.73% |
| 02/16 | 550 | 550 | 542 | 543 | +0.37% | 150 | - | -0.91% |
| 02/13 | 544 | 544 | 541 | 541 | -0.92% | 320 | - | -1.28% |
| 02/12 | 545 | 546 | 544 | 546 | +0.18% | 5,220 | - | -0.36% |
| 02/10 | 546 | 546 | 545 | 545 | +0.18% | 110 | - | -0.55% |
| 02/06 | 548 | 548 | 544 | 544 | -0.73% | 500 | - | -0.73% |
| 02/05 | 548 | 548 | 548 | 548 | +0.55% | 560 | - | -0.18% |
| 02/04 | 548 | 548 | 543 | 545 | +0.37% | 160 | - | -0.55% |
| 02/03 | 541 | 543 | 541 | 543 | 0% | 110 | - | -0.91% |
| 02/02 | 542 | 543 | 540 | 543 | -0.37% | 430 | - | -0.91% |
| 01/30 | 545 | 545 | 545 | 545 | +0.55% | 10 | - | -0.55% |
| 01/29 | 542 | 542 | 542 | 542 | +0.37% | 10 | - | -1.09% |
| 01/28 | 550 | 550 | 540 | 540 | -0.37% | 50 | - | -1.46% |
| 01/27 | 550 | 550 | 541 | 542 | 0% | 30 | - | -1.09% |
| 01/26 | 542 | 544 | 542 | 542 | -0.55% | 910 | - | -1.09% |
| 01/23 | 545 | 547 | 545 | 545 | 0% | 410 | - | -0.55% |
| 01/22 | 551 | 551 | 545 | 545 | -0.18% | 390 | - | -0.55% |
| 01/21 | 564 | 565 | 541 | 546 | -1.44% | 3,310 | - | -0.18% |
| 01/20 | 555 | 556 | 552 | 554 | -0.18% | 480 | - | +1.28% |
| 01/19 | 559 | 562 | 555 | 555 | -0.72% | 1,130 | - | +1.65% |
| 01/16 | 565 | 565 | 558 | 559 | +0.18% | 160 | - | +2.57% |
| 01/15 | 565 | 565 | 554 | 558 | +0.54% | 70 | - | +2.57% |
| 01/14 | 555 | 557 | 555 | 555 | -0.18% | 30 | - | +2.21% |
| 01/13 | 554 | 556 | 554 | 556 | 0% | 30 | - | +2.58% |
| 01/09 | 554 | 556 | 554 | 556 | +0.36% | 40 | - | +2.77% |
| 01/08 | 565 | 565 | 554 | 554 | -0.18% | 60 | - | +2.4% |
| 01/07 | 552 | 556 | 552 | 555 | +1.65% | 3,110 | - | +2.59% |
| 01/06 | 547 | 547 | 546 | 546 | +0.18% | 110 | - | +1.11% |
| 01/05 | 540 | 547 | 540 | 545 | -0.73% | 120 | - | +0.93% |
| 2025 |
| 12/30 | 548 | 549 | 547 | 549 | +0.37% | 230 | - | +1.67% |
| 12/29 | 547 | 547 | 547 | 547 | +0.74% | 1,040 | - | +1.3% |
| 12/26 | 546 | 547 | 543 | 543 | -0.55% | 470 | - | +0.74% |
| 12/25 | 545 | 546 | 536 | 546 | +0.37% | 1,180 | - | +1.3% |
| 12/24 | 545 | 545 | 544 | 544 | +0.37% | 160 | - | +0.93% |
| 12/23 | 547 | 547 | 542 | 542 | +0.37% | 40 | - | +0.56% |
| 12/22 | 544 | 544 | 540 | 540 | -0.55% | 1,230 | - | +0.19% |
| 12/19 | 544 | 544 | 543 | 543 | +0.74% | 30 | - | +0.74% |
| 12/18 | 534 | 541 | 534 | 539 | +0.37% | 450 | - | 0% |
| 12/17 | 537 | 537 | 537 | 537 | -0.19% | 10 | - | -0.37% |
| 12/16 | 539 | 540 | 538 | 538 | 0% | 1,000 | - | -0.19% |
| 12/12 | 527 | 539 | 527 | 538 | +1.13% | 300 | - | 0% |
| 12/11 | 532 | 532 | 532 | 532 | -0.56% | 620 | - | -1.12% |
| 12/10 | 530 | 539 | 530 | 535 | +0.75% | 1,580 | - | -0.56% |
| 12/09 | 531 | 531 | 527 | 531 | +0.19% | 490 | - | -1.3% |
| 12/08 | 532 | 532 | 530 | 530 | -0.38% | 40 | - | -1.49% |
| 12/05 | 546 | 546 | 532 | 532 | -0.75% | 620 | - | -1.12% |
| 12/04 | 538 | 538 | 536 | 536 | -0.19% | 160 | - | -0.37% |
| 12/03 | 550 | 550 | 537 | 537 | -0.74% | 1,110 | - | -0.19% |
| 12/02 | 541 | 541 | 541 | 541 | 0% | 10 | - | +0.56% |
| 12/01 | 538 | 550 | 538 | 541 | -1.1% | 280 | - | +0.74% |
| 11/28 | 550 | 550 | 547 | 547 | -0.55% | 3,010 | - | +1.86% |
| 11/27 | 549 | 550 | 549 | 550 | +0.73% | 30 | - | +2.61% |
| 11/26 | 543 | 546 | 543 | 546 | +0.55% | 520 | - | +2.06% |
| 11/25 | 550 | 550 | 541 | 543 | +1.12% | 330 | - | +1.5% |
| 11/21 | 541 | 541 | 537 | 537 | 0% | 80 | - | +0.56% |
| 11/20 | 537 | 537 | 537 | 537 | +0.37% | 120 | - | +0.75% |
| 11/19 | 534 | 535 | 534 | 535 | -1.11% | 420 | - | +0.56% |
| 11/18 | 541 | 541 | 539 | 541 | 0% | 270 | - | +1.69% |
| 11/17 | 534 | 541 | 534 | 541 | 0% | 650 | - | +1.88% |
| 11/14 | 538 | 544 | 538 | 541 | 0% | 80 | - | +2.08% |
| 11/13 | 543 | 543 | 541 | 541 | -0.73% | 30 | - | +2.27% |
| 11/12 | 542 | 545 | 542 | 545 | +0.93% | 980 | - | +3.22% |
| 11/11 | 537 | 540 | 537 | 540 | +0.75% | 260 | - | +2.27% |
| 11/10 | 533 | 537 | 533 | 536 | +2.49% | 200 | - | +1.71% |
| 11/07 | 542 | 542 | 523 | 523 | -2.43% | 140 | - | -0.57% |
| 11/06 | 535 | 537 | 535 | 536 | +0.37% | 120 | - | +1.9% |
| 11/05 | 535 | 535 | 531 | 534 | -0.19% | 120 | - | +1.71% |
| 11/04 | 551 | 558 | 520 | 535 | +0.75% | 2,260 | - | +1.9% |
| 10/31 | 548 | 550 | 525 | 531 | +0.19% | 120 | - | +1.34% |
| 10/30 | 529 | 530 | 529 | 530 | +0.57% | 300 | - | +1.15% |
| 10/29 | 528 | 529 | 527 | 527 | -0.94% | 830 | - | +0.57% |
| 10/28 | 543 | 543 | 532 | 532 | -0.37% | 1,140 | - | +1.72% |
| 10/27 | 526 | 552 | 526 | 534 | +0.56% | 3,990 | - | +2.1% |
| 10/24 | 548 | 548 | 531 | 531 | -0.38% | 610 | - | +1.53% |
| 10/23 | 520 | 533 | 520 | 533 | +0.95% | 940 | - | +2.11% |
| 10/22 | 528 | 528 | 527 | 528 | +0.38% | 600 | - | +1.15% |
| 10/21 | 528 | 528 | 526 | 526 | 0% | 1,100 | - | +0.77% |
| 10/20 | 526 | 526 | 526 | 526 | +0.57% | 10 | - | +0.77% |
| 10/17 | 528 | 528 | 523 | 523 | 0% | 20 | - | +0.19% |
| 10/16 | 523 | 523 | 522 | 523 | +0.58% | 780 | - | +0.38% |
| 10/15 | 522 | 522 | 520 | 520 | +0.58% | 210 | - | -0.19% |
| 10/14 | 510 | 520 | 510 | 517 | -0.58% | 3,180 | - | -0.77% |
| 10/10 | 514 | 521 | 514 | 520 | 0% | 610 | - | -0.19% |
| 10/09 | 530 | 530 | 520 | 520 | 0% | 120 | - | -0.19% |
| 10/08 | 529 | 529 | 520 | 520 | -0.38% | 1,150 | - | -0.19% |
| 10/07 | 525 | 529 | 522 | 522 | -0.38% | 300 | - | +0.19% |
| 10/06 | 519 | 524 | 519 | 524 | +1.35% | 410 | - | +0.38% |
| 10/03 | 512 | 518 | 512 | 517 | -0.96% | 1,000 | - | -0.96% |
| 10/02 | 522 | 522 | 522 | 522 | +0.38% | 70 | - | 0% |
| 10/01 | 520 | 522 | 513 | 520 | 0% | 2,350 | - | -0.38% |
| 09/30 | 518 | 520 | 517 | 520 | +0.19% | 770 | - | -0.38% |
| 09/29 | 530 | 530 | 519 | 519 | -0.76% | 1,350 | - | -0.57% |
| 09/26 | 522 | 523 | 522 | 523 | +0.19% | 1,420 | - | 0% |
| 09/25 | 521 | 522 | 520 | 522 | +0.19% | 940 | - | -0.19% |
| 09/24 | 522 | 522 | 521 | 521 | -0.19% | 220 | - | -0.38% |
| 09/22 | 514 | 525 | 514 | 522 | +0.38% | 4,520 | - | -0.19% |
| 09/19 | 533 | 533 | 520 | 520 | -0.76% | 3,000 | - | -0.57% |
| 09/18 | 529 | 535 | 524 | 524 | -0.19% | 630 | - | +0.19% |
| 09/17 | 527 | 528 | 525 | 525 | -0.38% | 260 | - | +0.38% |
| 09/16 | 528 | 528 | 524 | 527 | 0% | 690 | - | +0.76% |
| 09/12 | 525 | 527 | 523 | 527 | +1.15% | 1,310 | - | +0.76% |
| 09/11 | 517 | 522 | 517 | 521 | +0.39% | 470 | - | -0.19% |
| 09/10 | 516 | 525 | 516 | 519 | 0% | 500 | - | -0.57% |
| 09/09 | 524 | 524 | 517 | 519 | +0.58% | 850 | - | -0.57% |
| 09/08 | 520 | 520 | 516 | 516 | 0% | 5,760 | - | -1.15% |
| 09/05 | 524 | 524 | 514 | 516 | -0.39% | 3,330 | - | -1.15% |
| 09/04 | 519 | 520 | 514 | 518 | -0.19% | 1,650 | - | -0.77% |
| 09/03 | 538 | 538 | 519 | 519 | -1.33% | 5,350 | - | -0.38% |
| 09/02 | 537 | 537 | 526 | 526 | -0.19% | 580 | - | +0.96% |
| 09/01 | 527 | 529 | 524 | 527 | +0.19% | 1,610 | - | +1.35% |
| 08/29 | 557 | 607 | 526 | 526 | -0.19% | 14,880 | - | +1.35% |
| 08/28 | 536 | 536 | 527 | 527 | 0% | 1,530 | - | +1.74% |
| 08/27 | 525 | 527 | 524 | 527 | +0.96% | 1,230 | - | +1.93% |
| 08/26 | 526 | 526 | 522 | 522 | -0.57% | 1,020 | - | +1.16% |
| 08/25 | 524 | 525 | 524 | 525 | +0.19% | 600 | - | +1.94% |
| 08/22 | 526 | 526 | 524 | 524 | -0.19% | 760 | - | - |
| 08/21 | 527 | 528 | 525 | 525 | -0.38% | 1,450 | - | - |
| 08/20 | 530 | 530 | 526 | 527 | +0.57% | 270 | - | - |
| 08/19 | 524 | 526 | 524 | 524 | +0.38% | 650 | - | - |
| 08/18 | 528 | 528 | 521 | 522 | 0% | 2,460 | - | - |
| 08/15 | 521 | 522 | 519 | 522 | +0.58% | 1,550 | - | - |
| 08/14 | 531 | 531 | 519 | 519 | -0.38% | 3,420 | - | - |
| 08/13 | 523 | 524 | 521 | 521 | -1.7% | 3,880 | - | - |
| 08/12 | 527 | 530 | 520 | 530 | +2.51% | 2,690 | - | - |
| 08/08 | 529 | 529 | 517 | 517 | -0.58% | 1,380 | - | - |
| 08/07 | 525 | 525 | 518 | 520 | 0% | 3,320 | - | - |
| 08/06 | 518 | 529 | 517 | 520 | +0.97% | 1,470 | - | - |
| 08/05 | 513 | 517 | 513 | 515 | +0.19% | 6,080 | - | - |
| 08/04 | 518 | 518 | 511 | 514 | +0.39% | 22,020 | - | - |
| 08/01 | 512 | 512 | 509 | 512 | +0.2% | 7,340 | - | - |
| 07/31 | 520 | 611 | 509 | 511 | 0% | 12,430 | - | - |
| 07/30 | 505 | 512 | 505 | 511 | +1.39% | 38,460 | - | - |
| 07/29 | 510 | 510 | 503 | 504 | -0.2% | 1,660 | - | - |
| 07/28 | 506 | 525 | 504 | 505 | +1% | 13,930 | - | - |
| 07/25 | 502 | 502 | 499 | 500 | 0% | 7,550 | - | - |
| 07/24 | 520 | 520 | 499 | 500 | +0.2% | 34,930 | - | - |
| 07/23 | 500 | 500 | 499 | 499 | 0% | 90,470 | - | - |
| 07/22 | 504 | 504 | 499 | 499 | 0% | 2,210 | - | - |
| 07/18 | 514 | 514 | 498 | 499 | 0% | 103,980 | - | - |
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。
