日清オイリオグループ（2602）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.73倍
- 2011年3月31日
- 0.63倍
- 2012年3月30日
- 0.55倍
- 2013年3月29日
- 0.53倍
- 2014年3月31日
- 0.5倍
- 2015年3月31日
- 0.62倍
- 2016年3月31日
- 0.65倍
- 2017年3月31日
- 0.85倍
- 2018年3月30日
- 0.75倍
- 2019年3月29日
- 0.8倍
- 2020年3月31日
- 0.87倍
- 2021年3月31日
- 0.73倍
- 2022年3月31日
- 0.59倍
- 2023年3月31日
- 0.65倍
- 2024年3月29日
- 0.91倍
- 2025年3月31日
- 0.84倍
2025/10/08～2026/03/09
株価＆PBR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 | ||||||||||
| 03/09 | 5,720 | 5,880 | 5,680 | 5,850 | -1.02% | 118,500 | 1972億4010万 | -0.48% | 7.67 | 0.88 |
| 03/06 | 5,940 | 5,940 | 5,860 | 5,910 | -1.17% | 75,200 | 1992億6307万 | +0.77% | 7.74 | 0.89 |
| 03/05 | 6,030 | 6,090 | 5,970 | 5,980 | +0.67% | 127,300 | 2016億2321万 | +2.24% | 7.84 | 0.9 |
| 03/04 | 6,000 | 6,050 | 5,870 | 5,940 | -1.33% | 123,300 | 2002億7456万 | +1.83% | 7.78 | 0.89 |
| 03/03 | 6,090 | 6,090 | 6,020 | 6,020 | -1.31% | 83,100 | 2029億7186万 | +3.45% | 7.89 | 0.9 |
| 03/02 | 6,110 | 6,210 | 6,080 | 6,100 | 0% | 92,700 | 2056億6916万 | +5.1% | 7.99 | 0.91 |
| 02/27 | 5,970 | 6,120 | 5,970 | 6,100 | +2.35% | 89,200 | 2056億6916万 | +5.45% | 7.99 | 0.91 |
| 02/26 | 6,060 | 6,060 | 5,950 | 5,960 | -1.65% | 64,500 | 2009億4889万 | +3.36% | 7.81 | 0.89 |
| 02/25 | 6,030 | 6,060 | 5,970 | 6,060 | +1.51% | 68,700 | 2043億2051万 | +5.34% | 7.94 | 0.91 |
| 02/24 | 5,970 | 6,040 | 5,880 | 5,970 | +1.02% | 89,000 | 2012億8605万 | +4.12% | 7.82 | 0.9 |
| 02/20 | 5,900 | 5,930 | 5,860 | 5,910 | -0.67% | 76,200 | 1992億6307万 | +3.45% | 7.74 | 0.89 |
| 02/19 | 5,860 | 5,960 | 5,840 | 5,950 | +1.54% | 62,600 | 2006億1172万 | +4.5% | 7.8 | 0.89 |
| 02/18 | 5,800 | 5,860 | 5,790 | 5,860 | +1.03% | 52,700 | 1975億7726万 | +3.31% | 7.68 | 0.88 |
| 02/17 | 5,850 | 5,870 | 5,800 | 5,800 | -0.85% | 42,300 | 1955億5429万 | +2.58% | 7.6 | 0.87 |
| 02/16 | 5,880 | 5,890 | 5,830 | 5,850 | -0.34% | 51,000 | 1972億4010万 | +3.82% | 7.67 | 0.88 |
| 02/13 | 5,900 | 5,940 | 5,830 | 5,870 | -0.51% | 68,000 | 1979億1442万 | +4.56% | 7.69 | 0.88 |
| 02/12 | 5,870 | 5,930 | 5,810 | 5,900 | +0.51% | 108,500 | 1989億2591万 | +5.49% | 7.73 | 0.88 |
| 02/10 | 5,860 | 5,970 | 5,830 | 5,870 | +0.17% | 124,700 | 1979億1442万 | +5.37% | 7.69 | 0.88 |
| 02/09 | 5,800 | 5,950 | 5,710 | 5,860 | +1.74% | 145,900 | 1975億7726万 | +5.62% | 7.68 | 0.88 |
| 02/06 | 5,790 | 5,800 | 5,730 | 5,760 | 0% | 71,700 | 1942億564万 | +4.27% | 7.55 | 0.86 |
| 02/05 | 5,800 | 5,810 | 5,760 | 5,760 | +0.52% | 67,900 | 1942億564万 | +4.65% | 7.55 | 0.86 |
| 02/04 | 5,680 | 5,770 | 5,670 | 5,730 | +1.06% | 58,900 | 1931億9415万 | +4.47% | 7.51 | 0.86 |
| 02/03 | 5,650 | 5,700 | 5,630 | 5,670 | +0.35% | 54,700 | 1911億7117万 | +3.73% | 7.43 | 0.85 |
| 02/02 | 5,690 | 5,740 | 5,650 | 5,650 | +0.36% | 73,500 | 1904億9685万 | +3.71% | 7.4 | 0.85 |
| 01/30 | 5,540 | 5,630 | 5,530 | 5,630 | +1.99% | 63,600 | 1898億2252万 | +3.66% | 7.38 | 0.84 |
| 01/29 | 5,490 | 5,550 | 5,430 | 5,520 | +0.36% | 65,700 | 1861億1373万 | +1.94% | 7.23 | 0.83 |
| 01/28 | 5,570 | 5,580 | 5,500 | 5,500 | -1.61% | 62,100 | 1854億3941万 | +1.78% | 7.21 | 0.82 |
| 01/27 | 5,570 | 5,620 | 5,540 | 5,590 | 0% | 49,900 | 1884億7387万 | +3.67% | 7.32 | 0.84 |
| 01/26 | 5,600 | 5,630 | 5,570 | 5,590 | -0.71% | 51,500 | 1884億7387万 | +4.02% | 7.32 | 0.84 |
| 01/23 | 5,640 | 5,670 | 5,620 | 5,630 | 0% | 43,000 | 1898億2252万 | +5.08% | 7.38 | 0.84 |
| 01/22 | 5,620 | 5,680 | 5,580 | 5,630 | +0.18% | 60,100 | 1898億2252万 | +5.45% | 7.38 | 0.84 |
| 01/21 | 5,590 | 5,620 | 5,560 | 5,620 | -0.53% | 74,300 | 1894億8536万 | +5.66% | 7.36 | 0.84 |
| 01/20 | 5,590 | 5,680 | 5,580 | 5,650 | +1.07% | 68,500 | 1904億9685万 | +6.64% | 7.4 | 0.85 |
| 01/19 | 5,490 | 5,650 | 5,490 | 5,590 | +2.76% | 94,100 | 1884億7387万 | +5.95% | 7.32 | 0.84 |
| 01/16 | 5,400 | 5,460 | 5,390 | 5,440 | +0.37% | 45,600 | 1834億1643万 | +3.46% | 7.13 | 0.82 |
| 01/15 | 5,440 | 5,450 | 5,390 | 5,420 | 0% | 56,100 | 1827億4211万 | +3.36% | 7.1 | 0.81 |
| 01/14 | 5,420 | 5,450 | 5,390 | 5,420 | +0.37% | 76,200 | 1827億4211万 | +3.65% | 7.1 | 0.81 |
| 01/13 | 5,400 | 5,400 | 5,330 | 5,400 | +1.31% | 94,400 | 1820億6778万 | +3.49% | 7.08 | 0.81 |
| 01/09 | 5,350 | 5,370 | 5,330 | 5,330 | 0% | 45,200 | 1797億764万 | +2.34% | 6.98 | 0.8 |
| 01/08 | 5,320 | 5,360 | 5,310 | 5,330 | -0.19% | 49,600 | 1797億764万 | +2.46% | 6.98 | 0.8 |
| 01/07 | 5,310 | 5,360 | 5,300 | 5,340 | -0.19% | 44,000 | 1800億4481万 | +2.73% | 7 | 0.8 |
| 01/06 | 5,300 | 5,350 | 5,290 | 5,350 | +0.94% | 49,000 | 1803億8197万 | +2.94% | 7.01 | 0.8 |
| 01/05 | 5,250 | 5,310 | 5,250 | 5,300 | +0.95% | 62,600 | 1786億9616万 | +2.08% | 6.94 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 5,270 | 5,290 | 5,230 | 5,250 | 0% | 54,700 | 1770億1034万 | +1.16% | 6.88 | 0.8 |
| 12/29 | 5,290 | 5,310 | 5,220 | 5,250 | -0.76% | 59,500 | 1770億1034万 | +1.21% | 6.88 | 0.8 |
| 12/26 | 5,240 | 5,290 | 5,240 | 5,290 | +0.76% | 31,800 | 1783億5899万 | +2.01% | 6.93 | 0.81 |
| 12/25 | 5,250 | 5,250 | 5,220 | 5,250 | +0.57% | 19,200 | 1770億1034万 | +1.35% | 6.88 | 0.8 |
| 12/24 | 5,200 | 5,240 | 5,200 | 5,220 | -0.38% | 39,800 | 1759億9886万 | +0.85% | 6.84 | 0.8 |
| 12/23 | 5,210 | 5,240 | 5,210 | 5,240 | +0.19% | 44,800 | 1766億7318万 | +1.28% | 6.87 | 0.8 |
| 12/22 | 5,250 | 5,260 | 5,220 | 5,230 | -0.19% | 46,400 | 1763億3602万 | +1.1% | 6.85 | 0.8 |
| 12/19 | 5,190 | 5,250 | 5,170 | 5,240 | +0.96% | 69,400 | 1766億7318万 | +1.37% | 6.87 | 0.8 |
| 12/18 | 5,190 | 5,200 | 5,150 | 5,190 | +0.58% | 57,600 | 1749億8737万 | +0.52% | 6.8 | 0.79 |
| 12/17 | 5,190 | 5,190 | 5,130 | 5,160 | -0.19% | 44,300 | 1739億7588万 | -0.02% | 6.76 | 0.79 |
| 12/16 | 5,170 | 5,190 | 5,140 | 5,170 | 0% | 58,500 | 1743億1304万 | +0.25% | 6.77 | 0.79 |
| 12/15 | 5,150 | 5,170 | 5,140 | 5,170 | +0.98% | 50,900 | 1743億1304万 | +0.33% | 6.77 | 0.79 |
| 12/12 | 5,130 | 5,130 | 5,100 | 5,120 | +0.59% | 67,800 | 1726億2723万 | -0.54% | 6.71 | 0.78 |
| 12/11 | 5,120 | 5,130 | 5,070 | 5,090 | -0.39% | 72,700 | 1716億1574万 | -1.13% | 6.67 | 0.78 |
| 12/10 | 5,170 | 5,170 | 5,110 | 5,110 | -0.39% | 101,200 | 1722億9007万 | -0.74% | 6.7 | 0.78 |
| 12/09 | 5,120 | 5,140 | 5,070 | 5,130 | +0.39% | 79,600 | 1729億6439万 | -0.37% | 6.72 | 0.78 |
| 12/08 | 5,070 | 5,110 | 5,050 | 5,110 | +1.39% | 94,700 | 1722億9007万 | -0.74% | 6.7 | 0.78 |
| 12/05 | 5,130 | 5,140 | 5,040 | 5,040 | -1.95% | 123,900 | 1699億2993万 | -2.06% | 6.6 | 0.77 |
| 12/04 | 5,150 | 5,190 | 5,110 | 5,140 | -0.19% | 85,800 | 1733億156万 | -0.1% | 6.73 | 0.79 |
| 12/03 | 5,170 | 5,190 | 5,130 | 5,150 | -0.77% | 108,400 | 1736億3872万 | +0.1% | 6.75 | 0.79 |
| 12/02 | 5,240 | 5,240 | 5,180 | 5,190 | -0.76% | 77,400 | 1749億8737万 | +0.78% | 6.8 | 0.79 |
| 12/01 | 5,320 | 5,330 | 5,210 | 5,230 | -1.32% | 79,300 | 1763億3602万 | +1.55% | 6.85 | 0.8 |
| 11/28 | 5,280 | 5,320 | 5,270 | 5,300 | +1.15% | 91,400 | 1786億9616万 | +2.91% | 6.94 | 0.81 |
| 11/27 | 5,240 | 5,250 | 5,220 | 5,240 | 0% | 61,800 | 1766億7318万 | +1.85% | 6.87 | 0.8 |
| 11/26 | 5,180 | 5,250 | 5,170 | 5,240 | +1.16% | 65,700 | 1766億7318万 | +1.93% | 6.87 | 0.8 |
| 11/25 | 5,210 | 5,210 | 5,170 | 5,180 | -0.96% | 61,100 | 1746億5021万 | +0.84% | 6.79 | 0.79 |
| 11/21 | 5,180 | 5,230 | 5,180 | 5,230 | +2.15% | 107,100 | 1763億3602万 | +1.87% | 6.85 | 0.8 |
| 11/20 | 5,160 | 5,200 | 5,120 | 5,120 | -0.78% | 82,500 | 1726億2723万 | -0.18% | 6.71 | 0.78 |
| 11/19 | 5,180 | 5,210 | 5,160 | 5,160 | -0.39% | 66,900 | 1739億7588万 | +0.58% | 6.76 | 0.79 |
| 11/18 | 5,230 | 5,240 | 5,150 | 5,180 | -0.38% | 70,900 | 1746億5021万 | +1.01% | 6.79 | 0.79 |
| 11/17 | 5,130 | 5,220 | 5,130 | 5,200 | +1.36% | 57,000 | 1753億2453万 | +1.46% | 6.81 | 0.79 |
| 11/14 | 5,110 | 5,140 | 5,110 | 5,130 | +0.59% | 37,900 | 1729億6439万 | +0.16% | 6.72 | 0.78 |
| 11/13 | 5,160 | 5,170 | 5,090 | 5,100 | -0.78% | 51,000 | 1719億5291万 | -0.43% | 6.68 | 0.78 |
| 11/12 | 5,100 | 5,170 | 5,100 | 5,140 | +1.78% | 62,300 | 1733億156万 | +0.31% | 6.73 | 0.79 |
| 11/11 | 5,070 | 5,080 | 5,020 | 5,050 | -0.39% | 84,900 | 1702億6709万 | -1.44% | 6.62 | 0.77 |
| 11/10 | 5,040 | 5,080 | 5,020 | 5,070 | +0.6% | 120,700 | 1709億4142万 | -1.07% | 6.64 | 0.77 |
| 11/07 | 5,120 | 5,150 | 4,910 | 5,040 | -1.56% | 206,100 | 1699億2993万 | -1.68% | 6.6 | 0.77 |
| 11/06 | 5,090 | 5,140 | 5,080 | 5,120 | +0.2% | 96,000 | 1726億2723万 | -0.19% | 6.71 | 0.78 |
| 11/05 | 5,150 | 5,210 | 5,100 | 5,110 | -0.39% | 85,700 | 1722億9007万 | -0.45% | 6.7 | 0.78 |
| 11/04 | 5,100 | 5,210 | 5,090 | 5,130 | +0.79% | 101,900 | 1729億6439万 | -0.14% | 6.72 | 0.78 |
| 10/31 | 5,110 | 5,110 | 5,080 | 5,090 | +0.2% | 86,300 | 1716億1574万 | -1.07% | 6.67 | 0.78 |
| 10/30 | 5,010 | 5,100 | 5,010 | 5,080 | +1.4% | 113,600 | 1712億7858万 | -1.4% | 6.66 | 0.78 |
| 10/29 | 5,100 | 5,120 | 5,010 | 5,010 | -2.34% | 105,200 | 1689億1844万 | -2.87% | 6.56 | 0.77 |
| 10/28 | 5,240 | 5,240 | 5,130 | 5,130 | -2.66% | 98,100 | 1729億6439万 | -0.75% | 6.72 | 0.78 |
| 10/27 | 5,200 | 5,290 | 5,200 | 5,270 | +1.35% | 105,200 | 1776億8467万 | +1.82% | 6.91 | 0.81 |
| 10/24 | 5,220 | 5,250 | 5,200 | 5,200 | -0.76% | 76,800 | 1753億2453万 | +0.44% | 6.81 | 0.79 |
| 10/23 | 5,170 | 5,250 | 5,170 | 5,240 | +1.55% | 60,500 | 1766億7318万 | +1.12% | 6.87 | 0.8 |
| 10/22 | 5,130 | 5,170 | 5,120 | 5,160 | +0.39% | 56,900 | 1739億7588万 | -0.46% | 6.76 | 0.79 |
| 10/21 | 5,140 | 5,180 | 5,140 | 5,140 | 0% | 41,200 | 1733億156万 | -0.94% | 6.73 | 0.79 |
| 10/20 | 5,160 | 5,170 | 5,130 | 5,140 | +0.39% | 43,500 | 1733億156万 | -1.1% | 6.73 | 0.79 |
| 10/17 | 5,090 | 5,150 | 5,090 | 5,120 | +0.59% | 52,600 | 1726億2723万 | -1.61% | 6.71 | 0.78 |
| 10/16 | 5,130 | 5,150 | 5,090 | 5,090 | -1.17% | 59,300 | 1716億1574万 | -2.36% | 6.67 | 0.78 |
| 10/15 | 5,130 | 5,170 | 5,130 | 5,150 | +0.59% | 56,900 | 1736億3872万 | -1.42% | 6.75 | 0.79 |
| 10/14 | 5,050 | 5,130 | 5,050 | 5,120 | +0.59% | 80,300 | 1726億2723万 | -2.12% | 6.71 | 0.78 |
| 10/10 | 5,100 | 5,130 | 5,080 | 5,090 | -0.59% | 82,600 | 1716億1574万 | -2.81% | 6.67 | 0.78 |
| 10/09 | 5,120 | 5,160 | 5,110 | 5,120 | -0.19% | 74,000 | 1726億2723万 | -2.36% | 6.71 | 0.78 |
| 10/08 | 5,150 | 5,240 | 5,130 | 5,130 | -0.39% | 61,100 | 1729億6439万 | -2.25% | 6.72 | 0.78 |
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 | PBR | |
| 2010年 3月期 | 2,750 550 7/10 | 1,895 379 4/28 | 1,214,000 6,070,000 5/11 | 18.68 | 12.87 | 0.89 | 0.61 | - | - | 0.73倍 3/31 |
| 2011年 3月期 | 2,575 515 5/13 | 1,705 341 11/4 341 11/2 | 742,200 3,711,000 8/4 | 42.07 | 27.85 | 0.82 | 0.54 | 892億6958万 | 591億859万 | 0.63倍 3/31 |
| 2012年 3月期 | 2,130 426 5/11 | 1,530 306 11/29 | 476,400 2,382,000 5/11 | 19.27 | 13.84 | 0.69 | 0.5 | 738億4241万 | 530億4182万 | 0.55倍 3/30 |
| 2013年 3月期 | 1,830 366 3/22 | 1,430 286 11/14 286 11/13 | 249,000 1,245,000 3/26 | 42.07 | 32.87 | 0.57 | 0.45 | 634億4217万 | 495億7503万 | 0.53倍 3/29 |
| 2014年 3月期 | 1,965 393 5/22 | 1,575 315 4/2 | 409,000 2,045,000 5/10 | 28.69 | 23 | 0.58 | 0.47 | 681億2233万 | 546億187万 | 0.5倍 3/31 |
| 2015年 3月期 | 2,400 480 3/26 480 3/25 | 1,640 328 4/11 | 1,037,600 5,188,000 7/23 | 23.14 | 15.81 | 0.66 | 0.45 | 832億285万 | 568億5528万 | 0.62倍 3/31 |
| 2016年 3月期 | 2,710 542 8/3 | 2,055 411 9/24 | 370,400 1,852,000 5/12 | 17.94 | 13.6 | 0.77 | 0.59 | 939億4989万 | 712億4244万 | 0.65倍 3/31 |
| 2017年 3月期 | 3,310 662 3/30 | 2,155 431 4/7 | 424,600 2,123,000 5/12 | 14.53 | 9.46 | 0.89 | 0.58 | 1147億5060万 | 747億923万 | 0.85倍 3/31 |
| 2018年 3月期 | 4,065 813 8/29 | 2,801 3/22 | 551,800 2,759,000 5/11 | 19.93 | 13.73 | 1.04 | 0.72 | 1409億2484万 | 971億466万 | 0.75倍 3/30 |
| 2019年 3月期 | 3,650 11/29 | 2,858 4/3 | 322,700 11/8 | 13.78 | 10.79 | 0.89 | 0.7 | 1265億3767万 | 990億8073万 | 0.8倍 3/29 |
| 2020年 3月期 | 4,130 11/7 11/6 | 2,914 3/13 | 309,000 4/23 | 16.88 | 11.91 | 0.99 | 0.7 | 1431億7824万 | 1010億2213万 | 0.87倍 3/31 |
| 2021年 3月期 | 3,650 4/28 | 2,906 12/1 11/30 | 272,300 5/13 | 13.11 | 10.44 | 0.81 | 0.65 | 1265億3767万 | 1007億4479万 | 0.73倍 3/31 |
| 2022年 3月期 | 3,290 4/1 | 2,768 12/2 | 251,000 3/18 | 12.4 | 10.44 | 0.68 | 0.57 | 1140億5724万 | 933億2659万 | 0.59倍 3/31 |
| 2023年 3月期 | 3,510 11/10 | 2,832 4/1 | 419,900 11/10 | 10.2 | 8.23 | 0.7 | 0.56 | 1183億4406万 | 954億8443万 | 0.65倍 3/31 |
| 2024年 3月期 | 5,400 2/29 | 3,165 4/11 4/10 | 441,600 2/13 | 11.55 | 6.77 | 0.96 | 0.56 | 1820億6778万 | 1067億1195万 | 0.91倍 3/29 |
| 2025年 3月期 | 5,520 9/19 | 4,300 8/5 | 243,800 1/22 | 13.93 | 10.85 | 0.96 | 0.74 | 1861億1373万 | 1449億7990万 | 0.84倍 3/31 |
| 最新 | 5,850 2026/3/9 | 118,500 | 7.67 予想 | 0.88 実績 | 1972億4010万 | - | ||||
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。
