PER
- 2009年12月30日
- 17.2倍
- 2010年12月30日
- 20.14倍
- 2011年12月30日
- 20.16倍
- 2012年12月28日
- 20.05倍
- 2013年12月30日
- 24.87倍
- 2014年12月30日
- 31.69倍
- 2015年12月30日
- 37.85倍
- 2016年12月30日
- 34.18倍
- 2017年12月29日
- 43.36倍
- 2018年12月28日
- 37.74倍
- 2019年12月30日
- 35.02倍
- 2020年12月30日
- 42.12倍
- 2021年12月30日
- 20.27倍
- 2022年12月30日
- 14.8倍
- 2023年12月29日
- 27倍
- 2024年12月30日
- 29.73倍
- 2025年12月30日
- 31.26倍
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 | 9,577 | 9,646 | 9,492 | 9,586 | -1.45% | 1,997,200 | 16兆954億 | +1.77% | 36.35 | 7.79 |
| 03/05 | 9,971 | 10,090 | 9,676 | 9,727 | -0.31% | 2,145,600 | 16兆3321億 | +3.78% | 36.88 | 7.9 |
| 03/04 | 9,750 | 9,822 | 9,603 | 9,757 | -1.16% | 2,583,900 | 16兆3825億 | +4.58% | 37 | 7.93 |
| 03/03 | 9,939 | 10,030 | 9,792 | 9,872 | -2.69% | 1,849,000 | 16兆5756億 | +6.3% | 37.43 | 8.02 |
| 03/02 | 10,390 | 10,520 | 10,110 | 10,145 | -2.97% | 2,092,300 | 17兆340億 | +9.76% | 38.47 | 8.24 |
| 02/27 | 10,410 | 10,570 | 10,375 | 10,455 | +1.55% | 2,840,500 | 17兆5545億 | +13.98% | 39.64 | 8.49 |
| 02/26 | 10,290 | 10,400 | 10,185 | 10,295 | -0.53% | 2,462,300 | 17兆2858億 | +13.29% | 39.04 | 8.36 |
| 02/25 | 10,700 | 10,700 | 10,205 | 10,350 | +2.48% | 2,905,200 | 17兆3782億 | +14.94% | 39.25 | 8.41 |
| 02/24 | 10,220 | 10,220 | 9,902 | 10,100 | +1.71% | 3,178,500 | 16兆9584億 | +13.23% | 38.3 | 8.21 |
| 02/20 | 9,675 | 9,955 | 9,653 | 9,930 | +3.49% | 3,008,100 | 16兆6730億 | +12.25% | 37.65 | 8.07 |
| 02/19 | 9,348 | 9,627 | 9,337 | 9,595 | +2.07% | 2,179,500 | 16兆1105億 | +9.12% | 36.38 | 7.8 |
| 02/18 | 9,219 | 9,400 | 9,219 | 9,400 | +2.51% | 1,435,000 | 15兆7831億 | +7.43% | 35.64 | 7.64 |
| 02/17 | 9,212 | 9,243 | 9,131 | 9,170 | -1.21% | 2,114,200 | 15兆3969億 | +5.26% | 34.77 | 7.45 |
| 02/16 | 9,300 | 9,319 | 9,200 | 9,282 | +0.02% | 1,526,100 | 15兆5850億 | +6.91% | 35.2 | 7.54 |
| 02/13 | 9,101 | 9,342 | 9,038 | 9,280 | +0.87% | 3,429,500 | 15兆5816億 | +7.28% | 35.19 | 7.54 |
| 02/12 | 9,227 | 9,310 | 9,156 | 9,200 | +1.97% | 2,381,100 | 15兆4473億 | +6.79% | 34.89 | 7.47 |
| 02/10 | 9,104 | 9,175 | 9,003 | 9,022 | -1.14% | 2,125,100 | 15兆1484億 | +5.16% | 34.21 | 7.33 |
| 02/09 | 9,397 | 9,460 | 9,012 | 9,126 | +6.02% | 3,667,500 | 15兆3230億 | +6.62% | 34.6 | 7.41 |
| 02/06 | 8,850 | 8,900 | 8,608 | 8,608 | -5.67% | 3,777,900 | 14兆4533億 | +0.99% | 32.64 | 6.99 |
| 02/05 | 9,152 | 9,441 | 8,983 | 9,125 | +4.86% | 5,012,600 | 15兆3214億 | +7.21% | 34.6 | 7.41 |
| 02/04 | 8,700 | 8,790 | 8,642 | 8,702 | -1.46% | 2,410,200 | 14兆6111億 | +2.58% | 33 | 7.07 |
| 02/03 | 8,802 | 8,985 | 8,745 | 8,831 | +0.33% | 2,561,400 | 14兆8277億 | +4.29% | 33.49 | 7.17 |
| 02/02 | 8,951 | 9,033 | 8,802 | 8,802 | +0.01% | 2,649,300 | 14兆7790億 | +4.23% | 33.38 | 7.15 |
| 01/30 | 8,759 | 8,982 | 8,592 | 8,801 | +5.92% | 4,759,000 | 14兆7773億 | +4.44% | 33.37 | 7.15 |
| 01/29 | 8,339 | 8,430 | 8,275 | 8,309 | -1.63% | 2,367,500 | 13兆9512億 | -1.14% | 31.51 | 6.75 |
| 01/28 | 8,451 | 8,560 | 8,365 | 8,447 | -2.26% | 1,817,200 | 14兆1830億 | +0.5% | 32.03 | 6.86 |
| 01/27 | 8,662 | 8,686 | 8,515 | 8,642 | -0.59% | 2,097,900 | 14兆5104億 | +2.95% | 32.77 | 7.02 |
| 01/26 | 8,454 | 8,693 | 8,450 | 8,693 | -0.69% | 2,019,500 | 14兆5960億 | +3.78% | 32.96 | 7.06 |
| 01/23 | 8,651 | 8,796 | 8,609 | 8,753 | +4.2% | 3,173,700 | 14兆6967億 | +4.71% | 33.19 | 7.11 |
| 01/22 | 8,465 | 8,470 | 8,297 | 8,400 | +1.02% | 1,990,700 | 14兆1040億 | +0.61% | 31.85 | 6.82 |
| 01/21 | 8,202 | 8,315 | 8,171 | 8,315 | +0.87% | 1,755,300 | 13兆9613億 | -0.48% | 31.53 | 6.76 |
| 01/20 | 8,250 | 8,296 | 8,182 | 8,243 | +0.18% | 1,557,500 | 13兆8404億 | -1.36% | 31.26 | 6.7 |
| 01/19 | 8,245 | 8,307 | 8,168 | 8,228 | -0.29% | 1,506,200 | 13兆8152億 | -1.51% | 31.2 | 6.68 |
| 01/16 | 8,348 | 8,360 | 8,204 | 8,252 | -3.98% | 2,142,100 | 13兆8555億 | -1.2% | 31.29 | 6.7 |
| 01/15 | 8,618 | 8,765 | 8,552 | 8,594 | +0.77% | 2,264,500 | 14兆4298億 | +2.91% | 32.59 | 6.98 |
| 01/14 | 8,499 | 8,616 | 8,437 | 8,528 | +1.08% | 1,951,300 | 14兆3190億 | +2.3% | 32.34 | 6.93 |
| 01/13 | 8,500 | 8,607 | 8,390 | 8,437 | +0.19% | 2,181,100 | 14兆1662億 | +1.24% | 31.99 | 6.85 |
| 01/09 | 8,450 | 8,495 | 8,349 | 8,421 | -0.87% | 2,208,400 | 14兆1393億 | +1.15% | 31.93 | 6.84 |
| 01/08 | 8,536 | 8,607 | 8,376 | 8,495 | +1.13% | 2,677,900 | 14兆2635億 | +2.18% | 32.21 | 6.9 |
| 01/07 | 8,325 | 8,437 | 8,310 | 8,400 | +1.17% | 1,718,900 | 14兆1040億 | +1.24% | 31.85 | 6.82 |
| 01/06 | 8,430 | 8,500 | 8,238 | 8,303 | -2.5% | 2,673,700 | 13兆9412億 | +0.08% | 31.48 | 6.75 |
| 01/05 | 8,350 | 8,527 | 8,328 | 8,516 | +3.31% | 2,063,700 | 14兆2988億 | +2.59% | 32.29 | 6.92 |
| 2025 | ||||||||||
| 12/30 | 8,298 | 8,328 | 8,191 | 8,243 | -0.75% | 1,860,500 | 13兆8404億 | -0.72% | 31.26 | 6.7 |
| 12/29 | 8,290 | 8,312 | 8,218 | 8,305 | -1.25% | 1,387,600 | 13兆9445億 | -0.04% | 31.49 | 6.75 |
| 12/26 | 8,340 | 8,447 | 8,340 | 8,410 | +0.97% | 1,250,200 | 14兆1208億 | +1.2% | 31.89 | 6.83 |
| 12/25 | 8,305 | 8,333 | 8,250 | 8,329 | +0.76% | 763,400 | 13兆9848億 | +0.29% | 31.58 | 6.77 |
| 12/24 | 8,449 | 8,472 | 8,266 | 8,266 | -0.89% | 2,031,300 | 13兆8790億 | -0.39% | 31.34 | 6.72 |
| 12/23 | 8,318 | 8,402 | 8,282 | 8,340 | +0.94% | 1,708,500 | 14兆33億 | +0.48% | 31.62 | 6.78 |
| 12/22 | 8,300 | 8,356 | 8,241 | 8,262 | -0.35% | 971,100 | 13兆8723億 | -0.53% | 31.33 | 6.71 |
| 12/19 | 8,295 | 8,414 | 8,190 | 8,291 | +1.22% | 2,666,300 | 13兆9210億 | -0.11% | 31.44 | 6.74 |
| 12/18 | 8,101 | 8,311 | 8,100 | 8,191 | +0.17% | 1,445,900 | 13兆7531億 | -1.22% | 31.06 | 6.65 |
| 12/17 | 8,119 | 8,233 | 8,065 | 8,177 | -1.11% | 2,188,100 | 13兆7296億 | -1.23% | 31.01 | 6.64 |
| 12/16 | 8,500 | 8,500 | 8,269 | 8,269 | -2.88% | 1,952,200 | 13兆8841億 | +0.21% | 31.35 | 6.72 |
| 12/15 | 8,575 | 8,690 | 8,514 | 8,514 | -0.34% | 1,661,400 | 14兆2954億 | +3.69% | 32.28 | 6.92 |
| 12/12 | 8,477 | 8,629 | 8,376 | 8,543 | +1.99% | 3,564,700 | 14兆3441億 | +4.58% | 32.39 | 6.94 |
| 12/11 | 8,395 | 8,512 | 8,277 | 8,376 | +2.77% | 2,615,700 | 14兆637億 | +3.33% | 31.76 | 6.8 |
| 12/10 | 8,153 | 8,194 | 8,057 | 8,150 | -0.45% | 1,703,700 | 13兆6843億 | +1.23% | 30.9 | 6.62 |
| 12/09 | 8,224 | 8,264 | 8,111 | 8,187 | -0.45% | 1,477,700 | 13兆7464億 | +2.3% | 31.04 | 6.65 |
| 12/08 | 8,260 | 8,274 | 8,188 | 8,224 | -0.11% | 1,338,800 | 13兆8085億 | +3.36% | 31.18 | 6.68 |
| 12/05 | 8,390 | 8,393 | 8,210 | 8,233 | -2.82% | 1,349,900 | 13兆8236億 | +4.2% | 31.22 | 6.69 |
| 12/04 | 8,303 | 8,492 | 8,223 | 8,472 | +3.15% | 2,349,500 | 14兆2249億 | +8.01% | 32.12 | 6.88 |
| 12/03 | 8,098 | 8,264 | 8,080 | 8,213 | +0.77% | 1,876,400 | 13兆7901億 | +5.55% | 31.14 | 6.67 |
| 12/02 | 8,155 | 8,168 | 8,084 | 8,150 | +0.97% | 1,931,600 | 13兆6843億 | +5.52% | 30.9 | 6.62 |
| 12/01 | 8,269 | 8,311 | 8,040 | 8,072 | -3.61% | 2,517,200 | 13兆5533億 | +5.17% | 30.61 | 6.56 |
| 11/28 | 8,330 | 8,374 | 8,250 | 8,374 | -0.62% | 1,768,300 | 14兆604億 | +9.64% | 31.75 | 6.8 |
| 11/27 | 8,447 | 8,549 | 8,419 | 8,426 | -1.61% | 1,827,000 | 14兆1477億 | +10.99% | 31.95 | 6.85 |
| 11/26 | 8,377 | 8,612 | 8,309 | 8,564 | +2.46% | 2,217,900 | 14兆3794億 | +13.55% | 32.47 | 6.96 |
| 11/25 | 8,433 | 8,435 | 8,239 | 8,358 | -0.12% | 2,647,200 | 14兆335億 | +11.71% | 31.69 | 6.79 |
| 11/21 | 8,320 | 8,435 | 8,284 | 8,368 | +1.09% | 4,143,500 | 14兆503億 | +12.73% | 31.73 | 6.8 |
| 11/20 | 8,050 | 8,392 | 8,023 | 8,278 | +1.43% | 2,470,900 | 13兆8992億 | +12.34% | 31.39 | 6.73 |
| 11/19 | 8,294 | 8,339 | 8,138 | 8,161 | -1.67% | 3,014,700 | 13兆7027億 | +11.5% | 30.95 | 6.63 |
| 11/18 | 8,336 | 8,436 | 8,291 | 8,300 | -2.39% | 2,437,400 | 13兆9361億 | +14.12% | 31.47 | 6.74 |
| 11/17 | 8,263 | 8,574 | 8,230 | 8,503 | +4.81% | 3,647,400 | 14兆2770億 | +17.44% | 32.24 | 6.91 |
| 11/14 | 8,100 | 8,271 | 8,003 | 8,113 | +0.25% | 4,200,200 | 13兆6221億 | +12.77% | 30.76 | 6.59 |
| 11/13 | 8,000 | 8,211 | 7,952 | 8,093 | +3.1% | 2,956,300 | 13兆5886億 | +13.06% | 30.69 | 6.57 |
| 11/12 | 7,821 | 7,884 | 7,684 | 7,850 | +4.37% | 3,412,400 | 13兆1806億 | +10.21% | 29.77 | 6.38 |
| 11/11 | 7,377 | 7,553 | 7,352 | 7,521 | +3.91% | 2,352,300 | 12兆6281億 | +5.96% | 28.52 | 6.11 |
| 11/10 | 7,242 | 7,339 | 7,204 | 7,238 | -3.08% | 2,249,700 | 12兆1530億 | +2.27% | 27.45 | 5.88 |
| 11/07 | 7,100 | 7,478 | 7,038 | 7,468 | +7.44% | 5,366,900 | 12兆5392億 | +5.78% | 28.32 | 6.07 |
| 11/06 | 7,000 | 7,110 | 6,946 | 6,951 | -0.77% | 1,967,400 | 11兆6711億 | -1.11% | 26.36 | 5.65 |
| 11/05 | 7,048 | 7,113 | 6,848 | 7,005 | +0.82% | 3,424,800 | 11兆7617億 | -0.06% | 26.56 | 5.69 |
| 11/04 | 7,000 | 7,020 | 6,845 | 6,948 | -1.43% | 2,839,100 | 11兆6660億 | -0.49% | 26.35 | 5.64 |
| 10/31 | 6,891 | 7,059 | 6,870 | 7,049 | +3.54% | 3,999,800 | 11兆8356億 | +1.35% | 26.73 | 5.73 |
| 10/30 | 6,771 | 6,819 | 6,691 | 6,808 | -0.07% | 2,432,600 | 11兆4310億 | -1.86% | 25.81 | 5.53 |
| 10/29 | 6,920 | 6,975 | 6,726 | 6,813 | -1.16% | 2,351,500 | 11兆4394億 | -1.77% | 25.83 | 5.53 |
| 10/28 | 6,887 | 6,922 | 6,804 | 6,893 | +1.56% | 2,400,600 | 11兆5737億 | -0.55% | 26.14 | 5.6 |
| 10/27 | 6,873 | 6,938 | 6,781 | 6,787 | -2.13% | 4,176,500 | 11兆3957億 | -2.04% | 25.74 | 5.51 |
| 10/24 | 7,030 | 7,046 | 6,924 | 6,935 | -3.06% | 3,047,800 | 11兆6442億 | +0.12% | 26.3 | 5.63 |
| 10/23 | 7,178 | 7,296 | 7,122 | 7,154 | -1.02% | 2,382,500 | 12兆119億 | +3.4% | 27.13 | 5.81 |
| 10/22 | 7,204 | 7,303 | 7,180 | 7,228 | +0.98% | 2,191,700 | 12兆1362億 | +4.72% | 27.41 | 5.87 |
| 10/21 | 7,120 | 7,225 | 7,092 | 7,158 | +1.37% | 2,367,100 | 12兆186億 | +4.03% | 27.14 | 5.82 |
| 10/20 | 6,981 | 7,071 | 6,920 | 7,061 | +2.62% | 2,440,600 | 11兆8558億 | +2.93% | 26.77 | 5.74 |
| 10/17 | 6,903 | 6,934 | 6,810 | 6,881 | -2.26% | 2,557,200 | 11兆5535億 | +0.54% | 26.09 | 5.59 |
| 10/16 | 7,069 | 7,080 | 6,978 | 7,040 | +0.21% | 2,012,200 | 11兆8205億 | +2.94% | 26.69 | 5.72 |
| 10/15 | 6,960 | 7,060 | 6,917 | 7,025 | +0.36% | 2,124,700 | 11兆7953億 | +2.95% | 26.64 | 5.71 |
| 10/14 | 7,104 | 7,227 | 6,975 | 7,000 | -6.4% | 4,266,800 | 11兆7534億 | +2.82% | 26.54 | 5.69 |
| 10/10 | 7,426 | 7,499 | 7,208 | 7,479 | +1.71% | 3,636,000 | 12兆5576億 | +10.13% | 28.36 | 6.08 |
| 10/09 | 7,279 | 7,373 | 7,272 | 7,353 | +2.08% | 2,309,000 | 12兆3461億 | +8.93% | 27.88 | 5.97 |
| 10/08 | 7,230 | 7,279 | 7,105 | 7,203 | -0.21% | 2,431,600 | 12兆942億 | +7.25% | 27.31 | 5.85 |
| 10/07 | 7,340 | 7,465 | 7,218 | 7,218 | -0.29% | 3,962,400 | 12兆1194億 | +7.91% | 27.37 | 5.86 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2009年 12月期 | 665 1,996 4/28 | 470 1,410 3/18 | 35,790,600 11,930,200 4/28 | 19.73 | 13.93 | 2.55 | 1.8 | - | - | 17.2倍 12/30 |
| 2010年 12月期 | 612 1,833 4/21 1,834 4/15 他3件 | 463 1,390 10/29 | 15,169,800 5,056,600 6/11 | 24.78 | 18.77 | 2.25 | 1.7 | 1兆270億 | 7779億6338万 | 20.14倍 12/30 |
| 2011年 12月期 | 543 1,628 2/18 | 376 1,128 11/29 | 13,718,100 4,572,700 3/16 | 25.87 | 17.92 | 1.94 | 1.35 | 9111億6862万 | 6313億2568万 | 20.16倍 12/30 |
| 2012年 12月期 | 573 1,718 10/22 | 392 1,176 1/30 | 10,668,300 3,556,100 12/14 | 20.88 | 14.29 | 1.94 | 1.33 | 9615億4035万 | 6581億9060万 | 20.05倍 12/28 |
| 2013年 12月期 | 850 2,550 4/24 | 552 1,655 1/4 | 16,631,700 5,543,900 4/4 | 27.28 | 17.7 | 2.43 | 1.58 | 1兆4271億 | 9262億8014万 | 24.87倍 12/30 |
| 2014年 12月期 | 1,338 4,015 8/18 | 702 2,107 1/28 | 52,552,200 17,517,400 8/18 | 42.92 | 22.53 | 3.67 | 1.93 | 2兆2471億 | 1兆1792億 | 31.69倍 12/30 |
| 2015年 12月期 | 1,697 5,090 8/18 | 954 2,862 1/7 | 12,439,500 4,146,500 1/16 | 45.45 | 25.56 | 4.44 | 2.5 | 2兆8488億 | 1兆6018億 | 37.85倍 12/30 |
| 2016年 12月期 | 1,400 4,200 1/4 | 1,003 3,010 12/8 | 13,231,500 4,410,500 1/29 | 42.8 | 30.67 | 3.55 | 2.55 | 2兆3506億 | 1兆6846億 | 34.18倍 12/30 |
| 2017年 12月期 | 2,007 6,020 12/8 | 1,093 3,280 1/31 | 11,325,000 3,775,000 2/2 | 45.25 | 24.65 | 4.76 | 2.59 | 3兆3693億 | 1兆8357億 | 43.36倍 12/29 |
| 2018年 12月期 | 2,617 7,850 12/3 | 1,693 5,080 3/2 | 6,822,000 2,274,000 2/6 | 46.43 | 30.04 | 5.68 | 3.68 | 4兆3935億 | 2兆8432億 | 37.74倍 12/28 |
| 2019年 12月期 | 3,450 10,350 12/26 | 2,057 6,170 1/4 | 5,080,800 1,693,600 3/8 | 35.96 | 21.43 | 6.64 | 3.96 | 5兆7927億 | 3兆4532億 | 35.02倍 12/30 |
| 2020年 12月期 | 5,963 6/29 | 3,173 9,520 3/13 | 13,095,900 4,365,300 5/29 | 45.64 | 24.29 | 10 | 5.32 | 3兆3374億 | 5兆3282億 | 42.12倍 12/30 |
| 2021年 12月期 | 6,435 1/12 | 3,490 12/6 | 9,517,700 10/25 | 34.92 | 18.94 | 8.91 | 4.83 | 10兆8047億 | 5兆8599億 | 20.27倍 12/30 |
| 2022年 12月期 | 4,320 4/14 | 3,258 6/17 | 15,023,400 7/28 | 18.98 | 14.31 | 4.99 | 3.76 | 7兆2535億 | 5兆4703億 | 14.8倍 12/30 |
| 2023年 12月期 | 5,487 12/20 | 3,191 1/17 | 10,710,800 5/31 | 27.74 | 16.13 | 5.55 | 3.23 | 9兆2129億 | 5兆3578億 | 27倍 12/29 |
| 2024年 12月期 | 7,869 10/28 | 4,572 5/30 | 6,574,000 10/28 | 33.43 | 19.42 | 6.81 | 3.96 | 13兆2125億 | 7兆6766億 | 29.73倍 12/30 |
| 2025年 12月期 | 8,690 12/15 | 5,942 8/8 | 17,434,200 8/8 | 32.95 | 22.53 | 7.06 | 4.83 | 14兆5910億 | 9兆9769億 | 31.26倍 12/30 |
| 最新 | 9,586 2026/3/6 | 1,997,200 | 36.35 実績 | 7.79 実績 | 16兆954億 | - | ||||
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。
