日清オイリオグループ（2602）のPER（株価収益率）の推移
- 2010年3月31日
- 15.38倍
- 2011年3月31日
- 32.1倍
- 2012年3月30日
- 15.47倍
- 2013年3月29日
- 38.74倍
- 2014年3月31日
- 24.53倍
- 2015年3月31日
- 21.5倍
- 2016年3月31日
- 15.19倍
- 2017年3月31日
- 13.92倍
- 2018年3月30日
- 14.34倍
- 2019年3月29日
- 12.34倍
- 2020年3月31日
- 14.92倍
- 2021年3月31日
- 11.73倍
- 2022年3月31日
- 10.74倍
- 2023年3月31日
- 9.44倍
- 2024年3月29日
- 11.02倍
- 2025年3月31日
- 12.16倍
2025/10/30～2026/03/31
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 | 4/1, 株式分割 1→3 | |||||||||
| 2026 | ||||||||||
| 03/31 | 1,906 | 1,932 | 1,905 | 1,909 | +0.21% | 305,200 | 1930億9300万 | -2.2% | 7.5 | 0.86 |
| 03/30 | 1,885 | 1,924 | 1,853 | 1,905 | -2.31% | 470,700 | 1926億8840万 | -2.51% | 7.49 | 0.86 |
| 03/27 | 1,957 | 1,963 | 1,943 | 1,950 | 0% | 465,000 | 1972億4010万 | -0.36% | 7.67 | 0.88 |
| 03/26 | 1,943 | 1,950 | 1,930 | 1,950 | +0.86% | 206,400 | 1972億4010万 | -0.36% | 7.67 | 0.88 |
| 03/25 | 1,947 | 1,950 | 1,930 | 1,933 | +1.4% | 257,100 | 1955億5429万 | -1.21% | 7.6 | 0.87 |
| 03/24 | 1,900 | 1,927 | 1,893 | 1,907 | +1.42% | 227,100 | 1928億5699万 | -2.57% | 7.49 | 0.86 |
| 03/23 | 1,913 | 1,917 | 1,873 | 1,880 | -2.08% | 290,400 | 1901億5968万 | -4.03% | 7.39 | 0.85 |
| 03/19 | 1,933 | 1,947 | 1,920 | 1,920 | -1.87% | 415,500 | 1942億564万 | -2.19% | 7.55 | 0.86 |
| 03/18 | 1,923 | 1,963 | 1,913 | 1,957 | +2.98% | 272,400 | 1979億1442万 | -0.37% | 7.69 | 0.88 |
| 03/17 | 1,900 | 1,917 | 1,900 | 1,900 | 0% | 252,600 | 1921億8266万 | -3.26% | 7.47 | 0.85 |
| 03/16 | 1,910 | 1,913 | 1,887 | 1,900 | -0.35% | 284,100 | 1921億8266万 | -3.31% | 7.47 | 0.85 |
| 03/13 | 1,910 | 1,927 | 1,903 | 1,907 | -0.17% | 244,800 | 1928億5699万 | -3.02% | 7.49 | 0.86 |
| 03/12 | 1,947 | 1,947 | 1,903 | 1,910 | -1.88% | 280,800 | 1931億9415万 | -2.85% | 7.51 | 0.86 |
| 03/11 | 1,970 | 1,987 | 1,947 | 1,947 | -0.51% | 232,800 | 1969億294万 | -0.93% | 7.65 | 0.88 |
| 03/10 | 1,963 | 1,970 | 1,950 | 1,957 | +0.34% | 225,600 | 1979億1442万 | -0.32% | 7.69 | 0.88 |
| 03/09 | 1,907 | 1,960 | 1,893 | 1,950 | -1.02% | 355,500 | 1972億4010万 | -0.46% | 7.67 | 0.88 |
| 03/06 | 1,980 | 1,980 | 1,953 | 1,970 | -1.17% | 225,600 | 1992億6307万 | +0.77% | 7.74 | 0.89 |
| 03/05 | 2,010 | 2,030 | 1,990 | 1,993 | +0.67% | 381,900 | 2016億2321万 | +2.22% | 7.84 | 0.9 |
| 03/04 | 2,000 | 2,017 | 1,957 | 1,980 | -1.33% | 369,900 | 2002億7456万 | +1.85% | 7.78 | 0.89 |
| 03/03 | 2,030 | 2,030 | 2,007 | 2,007 | -1.31% | 249,300 | 2029億7186万 | +3.44% | 7.89 | 0.9 |
| 03/02 | 2,037 | 2,070 | 2,027 | 2,033 | 0% | 278,100 | 2056億6916万 | +5.08% | 7.99 | 0.91 |
| 02/27 | 1,990 | 2,040 | 1,990 | 2,033 | +2.35% | 267,600 | 2056億6916万 | +5.46% | 7.99 | 0.91 |
| 02/26 | 2,020 | 2,020 | 1,983 | 1,987 | -1.65% | 193,500 | 2009億4889万 | +3.36% | 7.81 | 0.89 |
| 02/25 | 2,010 | 2,020 | 1,990 | 2,020 | +1.51% | 206,100 | 2043億2051万 | +5.32% | 7.94 | 0.91 |
| 02/24 | 1,990 | 2,013 | 1,960 | 1,990 | +1.02% | 267,000 | 2012億8605万 | +4.13% | 7.82 | 0.9 |
| 02/20 | 1,967 | 1,977 | 1,953 | 1,970 | -0.67% | 228,600 | 1992億6307万 | +3.47% | 7.74 | 0.89 |
| 02/19 | 1,953 | 1,987 | 1,947 | 1,983 | +1.54% | 187,800 | 2006億1172万 | +4.5% | 7.8 | 0.89 |
| 02/18 | 1,933 | 1,953 | 1,930 | 1,953 | +1.03% | 158,100 | 1975億7726万 | +3.3% | 7.68 | 0.88 |
| 02/17 | 1,950 | 1,957 | 1,933 | 1,933 | -0.85% | 126,900 | 1955億5429万 | +2.56% | 7.6 | 0.87 |
| 02/16 | 1,960 | 1,963 | 1,943 | 1,950 | -0.34% | 153,000 | 1972億4010万 | +3.83% | 7.67 | 0.88 |
| 02/13 | 1,967 | 1,980 | 1,943 | 1,957 | -0.51% | 204,000 | 1979億1442万 | +4.58% | 7.69 | 0.88 |
| 02/12 | 1,957 | 1,977 | 1,937 | 1,967 | +0.51% | 325,500 | 1989億2591万 | +5.51% | 7.73 | 0.88 |
| 02/10 | 1,953 | 1,990 | 1,943 | 1,957 | +0.17% | 374,100 | 1979億1442万 | +5.37% | 7.69 | 0.88 |
| 02/09 | 1,933 | 1,983 | 1,903 | 1,953 | +1.74% | 437,700 | 1975億7726万 | +5.64% | 7.68 | 0.88 |
| 02/06 | 1,930 | 1,933 | 1,910 | 1,920 | 0% | 215,100 | 1942億564万 | +4.29% | 7.55 | 0.86 |
| 02/05 | 1,933 | 1,937 | 1,920 | 1,920 | +0.52% | 203,700 | 1942億564万 | +4.63% | 7.55 | 0.86 |
| 02/04 | 1,893 | 1,923 | 1,890 | 1,910 | +1.06% | 176,700 | 1931億9415万 | +4.49% | 7.51 | 0.86 |
| 02/03 | 1,883 | 1,900 | 1,877 | 1,890 | +0.35% | 164,100 | 1911億7117万 | +3.73% | 7.43 | 0.85 |
| 02/02 | 1,897 | 1,913 | 1,883 | 1,883 | +0.36% | 220,500 | 1904億9685万 | +3.71% | 7.4 | 0.85 |
| 01/30 | 1,847 | 1,877 | 1,843 | 1,877 | +1.99% | 190,800 | 1898億2252万 | +3.68% | 7.38 | 0.84 |
| 01/29 | 1,830 | 1,850 | 1,810 | 1,840 | +0.36% | 197,100 | 1861億1373万 | +1.94% | 7.23 | 0.83 |
| 01/28 | 1,857 | 1,860 | 1,833 | 1,833 | -1.61% | 186,300 | 1854億3941万 | +1.8% | 7.21 | 0.82 |
| 01/27 | 1,857 | 1,873 | 1,847 | 1,863 | 0% | 149,700 | 1884億7387万 | +3.69% | 7.32 | 0.84 |
| 01/26 | 1,867 | 1,877 | 1,857 | 1,863 | -0.71% | 154,500 | 1884億7387万 | +4.04% | 7.32 | 0.84 |
| 01/23 | 1,880 | 1,890 | 1,873 | 1,877 | 0% | 129,000 | 1898億2252万 | +5.08% | 7.38 | 0.84 |
| 01/22 | 1,873 | 1,893 | 1,860 | 1,877 | +0.18% | 180,300 | 1898億2252万 | +5.43% | 7.38 | 0.84 |
| 01/21 | 1,863 | 1,873 | 1,853 | 1,873 | -0.53% | 222,900 | 1894億8536万 | +5.66% | 7.36 | 0.84 |
| 01/20 | 1,863 | 1,893 | 1,860 | 1,883 | +1.07% | 205,500 | 1904億9685万 | +6.64% | 7.4 | 0.85 |
| 01/19 | 1,830 | 1,883 | 1,830 | 1,863 | +2.76% | 282,300 | 1884億7387万 | +5.93% | 7.32 | 0.84 |
| 01/16 | 1,800 | 1,820 | 1,797 | 1,813 | +0.37% | 136,800 | 1834億1643万 | +3.44% | 7.13 | 0.82 |
| 01/15 | 1,813 | 1,817 | 1,797 | 1,807 | 0% | 168,300 | 1827億4211万 | +3.36% | 7.1 | 0.81 |
| 01/14 | 1,807 | 1,817 | 1,797 | 1,807 | +0.37% | 228,600 | 1827億4211万 | +3.65% | 7.1 | 0.81 |
| 01/13 | 1,800 | 1,800 | 1,777 | 1,800 | +1.31% | 283,200 | 1820億6778万 | +3.51% | 7.08 | 0.81 |
| 01/09 | 1,783 | 1,790 | 1,777 | 1,777 | 0% | 135,600 | 1797億764万 | +2.34% | 6.98 | 0.8 |
| 01/08 | 1,773 | 1,787 | 1,770 | 1,777 | -0.19% | 148,800 | 1797億764万 | +2.46% | 6.98 | 0.8 |
| 01/07 | 1,770 | 1,787 | 1,767 | 1,780 | -0.19% | 132,000 | 1800億4481万 | +2.71% | 7 | 0.8 |
| 01/06 | 1,767 | 1,783 | 1,763 | 1,783 | +0.94% | 147,000 | 1803億8197万 | +2.96% | 7.01 | 0.8 |
| 01/05 | 1,750 | 1,770 | 1,750 | 1,767 | +0.95% | 187,800 | 1786億9616万 | +2.06% | 6.94 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,757 | 1,763 | 1,743 | 1,750 | 0% | 164,100 | 1770億1034万 | +1.16% | 6.88 | 0.79 |
| 12/29 | 1,763 | 1,770 | 1,740 | 1,750 | -0.76% | 178,500 | 1770億1034万 | +1.21% | 6.88 | 0.79 |
| 12/26 | 1,747 | 1,763 | 1,747 | 1,763 | +0.76% | 95,400 | 1783億5899万 | +1.99% | 6.93 | 0.79 |
| 12/25 | 1,750 | 1,750 | 1,740 | 1,750 | +0.57% | 57,600 | 1770億1034万 | +1.33% | 6.88 | 0.79 |
| 12/24 | 1,733 | 1,747 | 1,733 | 1,740 | -0.38% | 119,400 | 1759億9886万 | +0.87% | 6.84 | 0.78 |
| 12/23 | 1,737 | 1,747 | 1,737 | 1,747 | +0.19% | 134,400 | 1766億7318万 | +1.26% | 6.87 | 0.79 |
| 12/22 | 1,750 | 1,753 | 1,740 | 1,743 | -0.19% | 139,200 | 1763億3602万 | +1.12% | 6.85 | 0.78 |
| 12/19 | 1,730 | 1,750 | 1,723 | 1,747 | +0.96% | 208,200 | 1766億7318万 | +1.37% | 6.87 | 0.79 |
| 12/18 | 1,730 | 1,733 | 1,717 | 1,730 | +0.58% | 172,800 | 1749億8737万 | +0.52% | 6.8 | 0.78 |
| 12/17 | 1,730 | 1,730 | 1,710 | 1,720 | -0.19% | 132,900 | 1739億7588万 | 0% | 6.76 | 0.77 |
| 12/16 | 1,723 | 1,730 | 1,713 | 1,723 | 0% | 175,500 | 1743億1304万 | +0.25% | 6.77 | 0.78 |
| 12/15 | 1,717 | 1,723 | 1,713 | 1,723 | +0.98% | 152,700 | 1743億1304万 | +0.31% | 6.77 | 0.78 |
| 12/12 | 1,710 | 1,710 | 1,700 | 1,707 | +0.59% | 203,400 | 1726億2723万 | -0.54% | 6.71 | 0.77 |
| 12/11 | 1,707 | 1,710 | 1,690 | 1,697 | -0.39% | 218,100 | 1716億1574万 | -1.13% | 6.67 | 0.76 |
| 12/10 | 1,723 | 1,723 | 1,703 | 1,703 | -0.39% | 303,600 | 1722億9007万 | -0.74% | 6.7 | 0.77 |
| 12/09 | 1,707 | 1,713 | 1,690 | 1,710 | +0.39% | 238,800 | 1729億6439万 | -0.35% | 6.72 | 0.77 |
| 12/08 | 1,690 | 1,703 | 1,683 | 1,703 | +1.39% | 284,100 | 1722億9007万 | -0.74% | 6.7 | 0.77 |
| 12/05 | 1,710 | 1,713 | 1,680 | 1,680 | -1.95% | 371,700 | 1699億2993万 | -2.04% | 6.6 | 0.76 |
| 12/04 | 1,717 | 1,730 | 1,703 | 1,713 | -0.19% | 257,400 | 1733億156万 | -0.1% | 6.73 | 0.77 |
| 12/03 | 1,723 | 1,730 | 1,710 | 1,717 | -0.77% | 325,200 | 1736億3872万 | +0.1% | 6.75 | 0.77 |
| 12/02 | 1,747 | 1,747 | 1,727 | 1,730 | -0.76% | 232,200 | 1749億8737万 | +0.76% | 6.8 | 0.78 |
| 12/01 | 1,773 | 1,777 | 1,737 | 1,743 | -1.32% | 237,900 | 1763億3602万 | +1.53% | 6.85 | 0.78 |
| 11/28 | 1,760 | 1,773 | 1,757 | 1,767 | +1.15% | 274,200 | 1786億9616万 | +2.89% | 6.94 | 0.79 |
| 11/27 | 1,747 | 1,750 | 1,740 | 1,747 | 0% | 185,400 | 1766億7318万 | +1.85% | 6.87 | 0.79 |
| 11/26 | 1,727 | 1,750 | 1,723 | 1,747 | +1.16% | 197,100 | 1766億7318万 | +1.91% | 6.87 | 0.79 |
| 11/25 | 1,737 | 1,737 | 1,723 | 1,727 | -0.96% | 183,300 | 1746億5021万 | +0.86% | 6.79 | 0.78 |
| 11/21 | 1,727 | 1,743 | 1,727 | 1,743 | +2.15% | 321,300 | 1763億3602万 | +1.89% | 6.85 | 0.78 |
| 11/20 | 1,720 | 1,733 | 1,707 | 1,707 | -0.78% | 247,500 | 1726億2723万 | -0.19% | 6.71 | 0.77 |
| 11/19 | 1,727 | 1,737 | 1,720 | 1,720 | -0.39% | 200,700 | 1739億7588万 | +0.58% | 6.76 | 0.77 |
| 11/18 | 1,743 | 1,747 | 1,717 | 1,727 | -0.38% | 212,700 | 1746億5021万 | +1.03% | 6.79 | 0.78 |
| 11/17 | 1,710 | 1,740 | 1,710 | 1,733 | +1.36% | 171,000 | 1753億2453万 | +1.48% | 6.81 | 0.78 |
| 11/14 | 1,703 | 1,713 | 1,703 | 1,710 | +0.59% | 113,700 | 1729億6439万 | +0.18% | 6.72 | 0.77 |
| 11/13 | 1,720 | 1,723 | 1,697 | 1,700 | -0.78% | 153,000 | 1719億5291万 | -0.41% | 6.68 | 0.76 |
| 11/12 | 1,700 | 1,723 | 1,700 | 1,713 | +1.78% | 186,900 | 1733億156万 | +0.31% | 6.73 | 0.77 |
| 11/11 | 1,690 | 1,693 | 1,673 | 1,683 | -0.39% | 254,700 | 1702億6709万 | -1.44% | 6.62 | 0.76 |
| 11/10 | 1,680 | 1,693 | 1,673 | 1,690 | +0.6% | 362,100 | 1709億4142万 | -1.05% | 6.64 | 0.76 |
| 11/07 | 1,707 | 1,717 | 1,637 | 1,680 | -1.56% | 618,300 | 1699億2993万 | -1.7% | 6.6 | 0.76 |
| 11/06 | 1,697 | 1,713 | 1,693 | 1,707 | +0.2% | 288,000 | 1726億2723万 | -0.19% | 6.71 | 0.77 |
| 11/05 | 1,717 | 1,737 | 1,700 | 1,703 | -0.39% | 257,100 | 1722億9007万 | -0.45% | 6.7 | 0.77 |
| 11/04 | 1,700 | 1,737 | 1,697 | 1,710 | +0.79% | 305,700 | 1729億6439万 | -0.12% | 6.72 | 0.77 |
| 10/31 | 1,703 | 1,703 | 1,693 | 1,697 | +0.2% | 258,900 | 1716億1574万 | -1.07% | 6.67 | 0.76 |
| 10/30 | 1,670 | 1,700 | 1,670 | 1,693 | +1.4% | 340,800 | 1712億7858万 | -1.38% | 6.66 | 0.76 |
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 | |
| 2010年 3月期 | 917 550 7/10 | 632 379 4/28 | 3,642,000 6,070,000 5/11 | 6.23 | 4.29 | 0.3 | 0.2 | - | - | 15.38倍 3/31 |
| 2011年 3月期 | 858 515 5/13 | 568 341 11/4 341 11/2 | 2,226,600 3,711,000 8/4 | 14.02 | 9.28 | 0.27 | 0.18 | 892億6958万 | 591億859万 | 32.1倍 3/31 |
| 2012年 3月期 | 710 426 5/11 | 510 306 11/29 | 1,429,200 2,382,000 5/11 | 6.42 | 4.61 | 0.23 | 0.17 | 738億4241万 | 530億4182万 | 15.47倍 3/30 |
| 2013年 3月期 | 610 366 3/22 | 477 286 11/14 286 11/13 | 747,000 1,245,000 3/26 | 14.02 | 10.96 | 0.19 | 0.15 | 634億4217万 | 495億7503万 | 38.74倍 3/29 |
| 2014年 3月期 | 655 393 5/22 | 525 315 4/2 | 1,227,000 2,045,000 5/10 | 9.56 | 7.67 | 0.19 | 0.16 | 681億2233万 | 546億187万 | 24.53倍 3/31 |
| 2015年 3月期 | 800 480 3/26 480 3/25 | 547 328 4/11 | 3,112,800 5,188,000 7/23 | 7.71 | 5.27 | 0.22 | 0.15 | 832億285万 | 568億5528万 | 21.5倍 3/31 |
| 2016年 3月期 | 903 542 8/3 | 685 411 9/24 | 1,111,200 1,852,000 5/12 | 5.98 | 4.53 | 0.26 | 0.2 | 939億4989万 | 712億4244万 | 15.19倍 3/31 |
| 2017年 3月期 | 1,103 662 3/30 | 718 431 4/7 | 1,273,800 2,123,000 5/12 | 4.84 | 3.15 | 0.3 | 0.19 | 1147億5060万 | 747億923万 | 13.92倍 3/31 |
| 2018年 3月期 | 1,355 813 8/29 | 934 2,801 3/22 | 1,655,400 2,759,000 5/11 | 6.64 | 4.58 | 0.35 | 0.24 | 1409億2484万 | 971億466万 | 14.34倍 3/30 |
| 2019年 3月期 | 1,217 3,650 11/29 | 953 2,858 4/3 | 968,100 322,700 11/8 | 4.59 | 3.6 | 0.3 | 0.23 | 1265億3767万 | 990億8073万 | 12.34倍 3/29 |
| 2020年 3月期 | 1,377 4,130 11/7 4,130 11/6 | 971 2,915 3/17 2,914 3/13 | 927,000 309,000 4/23 | 5.63 | 3.97 | 0.33 | 0.23 | 1431億7824万 | 1010億5680万 | 14.92倍 3/31 |
| 2021年 3月期 | 1,217 3,650 4/28 | 969 2,906 12/1 2,906 11/30 | 816,900 272,300 5/13 | 4.37 | 3.48 | 0.27 | 0.22 | 1265億3767万 | 1007億4479万 | 11.73倍 3/31 |
| 2022年 3月期 | 1,097 3,290 4/1 | 923 2,768 12/2 | 753,000 251,000 3/18 | 4.13 | 3.48 | 0.23 | 0.19 | 1140億5724万 | 933億2659万 | 10.74倍 3/31 |
| 2023年 3月期 | 1,170 3,510 11/10 | 944 2,832 4/1 | 1,259,700 419,900 11/10 | 3.4 | 2.74 | 0.23 | 0.19 | 1183億4406万 | 954億8443万 | 9.44倍 3/31 |
| 2024年 3月期 | 1,800 5,400 2/29 | 1,055 3,165 4/11 3,165 4/10 | 1,324,800 441,600 2/13 | 3.85 | 2.26 | 0.32 | 0.19 | 1820億6778万 | 1067億1195万 | 11.02倍 3/29 |
| 2025年 3月期 | 1,840 5,520 9/19 | 1,433 4,300 8/5 | 731,400 243,800 1/22 | 4.64 | 3.62 | 0.32 | 0.25 | 1861億1373万 | 1449億7990万 | 12.16倍 3/31 |
| 最新 | 1,909 2026/3/31 | 305,200 | 7.5 予想 | 0.86 実績 | 1930億9300万 | - | ||||
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。
