PER
2025/11/12～2026/03/06
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 |
|---|
| 2026 |
| 03/06 | 816 | 817 | 815 | 817 | +0.49% | 39,350 | - | +1.87% |
| 03/05 | 816 | 816 | 813 | 813 | -0.85% | 165,550 | - | +1.5% |
| 03/04 | 822 | 823 | 819 | 820 | -0.12% | 334,830 | - | +2.5% |
| 03/03 | 824 | 824 | 820 | 821 | -0.12% | 30,740 | - | +2.75% |
| 03/02 | 824 | 826 | 818 | 822 | +0.61% | 313,310 | - | +2.88% |
| 02/27 | 817 | 818 | 815 | 817 | +0.25% | 195,220 | - | +2.38% |
| 02/26 | 814 | 816 | 813 | 815 | +0.37% | 201,600 | - | +2.13% |
| 02/25 | 813 | 814 | 810 | 812 | +0.62% | 268,450 | - | +1.88% |
| 02/24 | 810 | 810 | 805 | 807 | -0.12% | 135,370 | - | +1.25% |
| 02/20 | 807 | 809 | 807 | 808 | +0.5% | 103,330 | - | +1.38% |
| 02/19 | 801 | 806 | 801 | 804 | +0.75% | 84,690 | - | +0.88% |
| 02/18 | 796 | 798 | 796 | 798 | +0.13% | 369,750 | - | 0% |
| 02/17 | 799 | 799 | 795 | 797 | -0.62% | 40,780 | - | -0.25% |
| 02/16 | 798 | 803 | 797 | 802 | +0.75% | 116,120 | - | +0.38% |
| 02/13 | 794 | 797 | 794 | 796 | +0.63% | 33,590 | - | -0.38% |
| 02/12 | 790 | 791 | 786 | 791 | -0.63% | 130,930 | - | -1% |
| 02/10 | 798 | 799 | 795 | 796 | 0% | 71,240 | - | -0.38% |
| 02/09 | 801 | 802 | 795 | 796 | -0.87% | 139,120 | - | -0.5% |
| 02/06 | 802 | 805 | 801 | 803 | +0.88% | 183,130 | - | +0.38% |
| 02/05 | 794 | 796 | 794 | 796 | +0.38% | 14,910 | - | -0.5% |
| 02/04 | 791 | 793 | 790 | 793 | +0.63% | 109,360 | - | -0.88% |
| 02/03 | 789 | 789 | 786 | 788 | -0.25% | 14,050 | - | -1.5% |
| 02/02 | 789 | 790 | 786 | 790 | +1.15% | 18,000 | - | -1.37% |
| 01/30 | 781 | 782 | 779 | 781 | +0.39% | 344,720 | - | -2.5% |
| 01/29 | 782 | 782 | 777 | 778 | -0.38% | 101,520 | - | -2.99% |
| 01/28 | 779 | 782 | 778 | 781 | -1.64% | 241,610 | - | -2.74% |
| 01/27 | 794 | 794 | 790 | 794 | +0.13% | 84,060 | - | -1.12% |
| 01/26 | 811 | 811 | 787 | 793 | -2.22% | 211,400 | - | -1.25% |
| 01/23 | 809 | 812 | 809 | 811 | +0.37% | 142,550 | - | +1% |
| 01/22 | 805 | 808 | 805 | 808 | +1% | 22,420 | - | +0.62% |
| 01/21 | 799 | 800 | 797 | 800 | -0.5% | 65,350 | - | -0.25% |
| 01/20 | 805 | 805 | 801 | 804 | +0.12% | 27,500 | - | +0.12% |
| 01/19 | 808 | 808 | 802 | 803 | -1.47% | 74,030 | - | 0% |
| 01/16 | 816 | 816 | 812 | 815 | 0% | 15,160 | - | +1.49% |
| 01/15 | 816 | 816 | 813 | 815 | -0.49% | 49,520 | - | +1.62% |
| 01/14 | 816 | 819 | 816 | 819 | +0.61% | 21,250 | - | +2.12% |
| 01/13 | 810 | 815 | 809 | 814 | +1.12% | 57,530 | - | +1.62% |
| 01/09 | 804 | 805 | 803 | 805 | +0.12% | 30,800 | - | +0.5% |
| 01/08 | 804 | 805 | 803 | 804 | +0.63% | 215,260 | - | +0.37% |
| 01/07 | 799 | 800 | 798 | 799 | +0.25% | 26,260 | - | -0.37% |
| 01/06 | 805 | 805 | 796 | 797 | -0.5% | 256,160 | - | -0.75% |
| 01/05 | 806 | 806 | 799 | 801 | 0% | 64,190 | - | -0.37% |
| 2025 |
| 12/30 | 803 | 804 | 801 | 801 | 0% | 11,360 | - | -0.5% |
| 12/29 | 805 | 805 | 800 | 801 | -0.12% | 24,420 | - | -0.5% |
| 12/26 | 803 | 803 | 800 | 802 | +0.12% | 53,440 | - | -0.5% |
| 12/25 | 799 | 801 | 799 | 801 | +0.38% | 12,960 | - | -0.62% |
| 12/24 | 799 | 800 | 797 | 798 | -0.25% | 26,320 | - | -1.12% |
| 12/23 | 802 | 802 | 798 | 800 | -0.25% | 93,410 | - | -0.87% |
| 12/22 | 804 | 806 | 802 | 802 | +0.5% | 27,490 | - | -0.62% |
| 12/19 | 798 | 800 | 797 | 798 | 0% | 27,300 | - | -1.12% |
| 12/18 | 795 | 798 | 795 | 798 | +0.88% | 20,220 | - | -1.24% |
| 12/17 | 791 | 792 | 790 | 791 | -0.25% | 149,310 | - | -2.1% |
| 12/16 | 795 | 795 | 792 | 793 | -0.25% | 62,600 | - | - |
| 12/15 | 799 | 799 | 794 | 795 | -0.87% | 156,860 | - | - |
| 12/12 | 803 | 803 | 802 | 802 | -0.99% | 69,850 | - | - |
| 12/11 | 805 | 810 | 804 | 810 | +0.37% | 22,280 | - | - |
| 12/10 | 807 | 808 | 806 | 807 | +0.5% | 50,610 | - | - |
| 12/09 | 802 | 803 | 801 | 803 | +0.25% | 219,340 | - | - |
| 12/08 | 802 | 802 | 800 | 801 | -0.25% | 158,820 | - | - |
| 12/05 | 806 | 806 | 800 | 803 | -0.62% | 89,480 | - | - |
| 12/04 | 808 | 810 | 806 | 808 | -0.25% | 87,680 | - | - |
| 12/03 | 811 | 811 | 808 | 810 | -0.25% | 140,100 | - | - |
| 12/02 | 810 | 814 | 809 | 812 | -0.25% | 157,100 | - | - |
| 12/01 | 818 | 818 | 812 | 814 | -1.33% | 73,920 | - | - |
| 11/28 | 821 | 852 | 820 | 825 | +0.61% | 36,310 | - | - |
| 11/27 | 820 | 822 | 818 | 820 | +0.12% | 131,250 | - | - |
| 11/26 | 820 | 820 | 817 | 819 | -0.12% | 34,510 | - | - |
| 11/25 | 821 | 821 | 819 | 820 | +0.49% | 97,470 | - | - |
| 11/21 | 817 | 818 | 816 | 816 | +0.25% | 17,200 | - | - |
| 11/20 | 810 | 814 | 810 | 814 | +0.99% | 32,690 | - | - |
| 11/19 | 807 | 807 | 805 | 806 | 0% | 63,430 | - | - |
| 11/18 | 804 | 806 | 804 | 806 | +0.62% | 15,790 | - | - |
| 11/17 | 801 | 801 | 799 | 801 | -0.37% | 91,860 | - | - |
| 11/14 | 806 | 806 | 802 | 804 | -0.86% | 83,820 | - | - |
| 11/13 | 811 | 812 | 810 | 811 | +0.37% | 51,210 | - | - |
| 11/12 | 820 | 820 | 806 | 808 | 0% | 178,090 | - | - |
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。
