不二製油（2607）のPER（株価収益率）の推移
- 2010年3月31日
- 10.78倍
- 2011年3月31日
- 9.76倍
- 2012年3月30日
- 12.43倍
- 2013年3月29日
- 15.34倍
- 2014年3月31日
- 13.92倍
- 2015年3月31日
- 17.63倍
- 2016年3月31日
- 18.9倍
- 2017年3月31日
- 18.51倍
- 2018年3月30日
- 20.08倍
- 2019年3月29日
- 28.13倍
- 2020年3月31日
- 13.69倍
- 2021年3月31日
- 23.05倍
- 2022年3月31日
- 14.79倍
- 2023年3月31日
- 26.99倍
- 2024年3月29日
- 31.51倍
- 2025年3月31日
- 68.15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 | ||||||||||
| 03/31 | 3,615 | 3,665 | 3,590 | 3,591 | -0.31% | 265,000 | 3144億6165万 | +0.76% | 18.71 | 1.29 |
| 03/30 | 3,514 | 3,619 | 3,514 | 3,602 | -1.4% | 272,400 | 3154億2491万 | +0.7% | 18.77 | 1.3 |
| 03/27 | 3,632 | 3,680 | 3,618 | 3,653 | +1.59% | 441,100 | 3198億9095万 | +1.59% | 19.04 | 1.31 |
| 03/26 | 3,610 | 3,610 | 3,563 | 3,596 | -0.25% | 328,400 | 3148億9950万 | -0.58% | 18.74 | 1.29 |
| 03/25 | 3,656 | 3,666 | 3,578 | 3,605 | -0.52% | 555,000 | 3156億8762万 | -0.88% | 18.79 | 1.3 |
| 03/24 | 3,595 | 3,651 | 3,550 | 3,624 | +3.45% | 653,700 | 3173億5144万 | -0.88% | 18.88 | 1.3 |
| 03/23 | 3,491 | 3,531 | 3,425 | 3,503 | -0.11% | 634,100 | 3067億5554万 | -4.65% | 18.25 | 1.26 |
| 03/19 | 3,580 | 3,586 | 3,491 | 3,507 | -1.46% | 565,800 | 3071億582万 | -5.09% | 18.28 | 1.26 |
| 03/18 | 3,351 | 3,576 | 3,351 | 3,559 | +6.43% | 805,800 | 3116億5943万 | -4.41% | 18.55 | 1.28 |
| 03/17 | 3,230 | 3,346 | 3,230 | 3,344 | +4.27% | 648,200 | 2928億3201万 | -10.78% | 17.43 | 1.2 |
| 03/16 | 3,199 | 3,258 | 3,184 | 3,207 | +1.58% | 523,600 | 2808億3501万 | -15.27% | 16.71 | 1.15 |
| 03/13 | 3,136 | 3,205 | 3,130 | 3,157 | +0.45% | 447,900 | 2764億5654万 | -17.49% | 16.45 | 1.14 |
| 03/12 | 3,241 | 3,252 | 3,123 | 3,143 | -5.9% | 886,100 | 2752億3057万 | -18.76% | 16.38 | 1.13 |
| 03/11 | 3,361 | 3,404 | 3,338 | 3,340 | -0.57% | 521,700 | 2924億8173万 | -14.51% | 17.4 | 1.2 |
| 03/10 | 3,389 | 3,408 | 3,340 | 3,359 | +0.15% | 391,900 | 2941億4555万 | -14.64% | 17.5 | 1.21 |
| 03/09 | 3,344 | 3,384 | 3,307 | 3,354 | -3.23% | 494,800 | 2937億771万 | -15.35% | 17.48 | 1.21 |
| 03/06 | 3,452 | 3,466 | 3,405 | 3,466 | -0.6% | 493,600 | 3035億1548万 | -13.07% | 18.06 | 1.25 |
| 03/05 | 3,575 | 3,605 | 3,487 | 3,487 | -1.69% | 536,400 | 3053億5443万 | -13.02% | 18.17 | 1.25 |
| 03/04 | 3,580 | 3,606 | 3,506 | 3,547 | -3.98% | 458,800 | 3106億860万 | -12.16% | 18.48 | 1.28 |
| 03/03 | 3,865 | 3,865 | 3,693 | 3,694 | -4.82% | 602,300 | 3234億8130万 | -9.01% | 19.25 | 1.33 |
| 03/02 | 3,865 | 3,916 | 3,783 | 3,881 | -2.68% | 482,700 | 3398億5677万 | -4.76% | 20.22 | 1.4 |
| 02/27 | 3,973 | 4,013 | 3,953 | 3,988 | +0.38% | 385,800 | 3492億2669万 | -2.33% | 20.78 | 1.43 |
| 02/26 | 3,961 | 4,045 | 3,960 | 3,973 | -0.33% | 211,100 | 3479億1315万 | -2.74% | 20.7 | 1.43 |
| 02/25 | 3,989 | 4,007 | 3,934 | 3,986 | +1.63% | 396,000 | 3490億5156万 | -2.5% | 20.77 | 1.43 |
| 02/24 | 3,989 | 3,989 | 3,876 | 3,922 | +0.08% | 418,500 | 3434億4712万 | -4.04% | 20.44 | 1.41 |
| 02/20 | 4,064 | 4,064 | 3,844 | 3,919 | -3.8% | 531,500 | 3431億8441万 | -4.13% | 20.42 | 1.41 |
| 02/19 | 4,150 | 4,150 | 4,038 | 4,074 | -2.58% | 389,600 | 3567億5766万 | -0.34% | 21.23 | 1.47 |
| 02/18 | 4,145 | 4,182 | 4,129 | 4,182 | +1.9% | 332,900 | 3662億1515万 | +2.55% | 21.79 | 1.5 |
| 02/17 | 4,089 | 4,108 | 4,060 | 4,104 | +0.37% | 205,300 | 3593億8474万 | +0.98% | 21.39 | 1.48 |
| 02/16 | 4,088 | 4,158 | 4,065 | 4,089 | +0.62% | 388,700 | 3580億7120万 | +0.86% | 21.31 | 1.47 |
| 02/13 | 4,010 | 4,075 | 3,951 | 4,064 | +0.74% | 396,100 | 3558億8197万 | +0.42% | 21.18 | 1.46 |
| 02/12 | 3,917 | 4,037 | 3,805 | 4,034 | -3.88% | 1,039,500 | 3532億5489万 | -0.12% | 21.02 | 1.45 |
| 02/10 | 4,180 | 4,235 | 4,152 | 4,197 | +0.17% | 497,400 | 3675億2870万 | +4.14% | 21.87 | 1.51 |
| 02/09 | 4,232 | 4,256 | 4,157 | 4,190 | -1.62% | 464,400 | 3669億1571万 | +4.46% | 21.83 | 1.51 |
| 02/06 | 4,221 | 4,278 | 4,176 | 4,259 | +0.14% | 375,300 | 3729億5800万 | +6.74% | 22.19 | 1.53 |
| 02/05 | 4,292 | 4,312 | 4,208 | 4,253 | +0.57% | 347,600 | 3724億3258万 | +7.29% | 22.16 | 1.53 |
| 02/04 | 4,102 | 4,229 | 4,079 | 4,229 | +3.32% | 272,400 | 3703億3092万 | +7.34% | 22.04 | 1.52 |
| 02/03 | 4,009 | 4,099 | 3,997 | 4,093 | +1.51% | 259,000 | 3584億2148万 | +4.55% | 21.33 | 1.47 |
| 02/02 | 4,076 | 4,082 | 4,010 | 4,032 | +0.25% | 286,400 | 3530億7975万 | +3.49% | 21.01 | 1.45 |
| 01/30 | 3,991 | 4,057 | 3,985 | 4,022 | +0.68% | 320,500 | 3522億405万 | +3.71% | 20.96 | 1.45 |
| 01/29 | 4,000 | 4,006 | 3,945 | 3,995 | -0.67% | 386,100 | 3498億3968万 | +3.47% | 20.82 | 1.44 |
| 01/28 | 4,137 | 4,157 | 4,010 | 4,022 | -4.15% | 344,500 | 3522億405万 | +4.58% | 20.96 | 1.45 |
| 01/27 | 4,150 | 4,226 | 4,122 | 4,196 | +2.42% | 458,700 | 3674億4113万 | +9.56% | 21.87 | 1.51 |
| 01/26 | 4,075 | 4,113 | 4,051 | 4,097 | +0.37% | 232,500 | 3587億7176万 | +7.7% | 21.35 | 1.47 |
| 01/23 | 4,065 | 4,151 | 4,065 | 4,082 | +0.44% | 326,000 | 3574億5822万 | +7.93% | 21.27 | 1.47 |
| 01/22 | 4,042 | 4,093 | 4,017 | 4,064 | +0.52% | 211,400 | 3558億8197万 | +8.09% | 21.18 | 1.46 |
| 01/21 | 4,056 | 4,097 | 4,012 | 4,043 | -0.2% | 281,700 | 3540億4301万 | +8.22% | 21.07 | 1.45 |
| 01/20 | 4,000 | 4,077 | 3,988 | 4,051 | +2.04% | 251,500 | 3547億4357万 | +9.1% | 21.11 | 1.46 |
| 01/19 | 3,983 | 4,045 | 3,962 | 3,970 | +0.48% | 302,300 | 3476億5045万 | +7.56% | 20.69 | 1.43 |
| 01/16 | 3,911 | 3,965 | 3,880 | 3,951 | +0.82% | 194,800 | 3459億8663万 | +7.57% | 20.59 | 1.42 |
| 01/15 | 3,874 | 3,982 | 3,868 | 3,919 | +2.7% | 312,000 | 3431億8441万 | +7.19% | 20.42 | 1.41 |
| 01/14 | 3,805 | 3,831 | 3,787 | 3,816 | -0.03% | 240,200 | 3341億6476万 | +4.89% | 19.89 | 1.37 |
| 01/13 | 3,892 | 3,897 | 3,801 | 3,817 | -1.39% | 299,000 | 3342億5233万 | +5.24% | 19.89 | 1.37 |
| 01/09 | 3,941 | 3,946 | 3,850 | 3,871 | -0.74% | 172,100 | 3389億8108万 | +7.08% | 20.17 | 1.39 |
| 01/08 | 3,868 | 3,927 | 3,852 | 3,900 | +0.96% | 305,800 | 3415億2059万 | +8.27% | 20.32 | 1.4 |
| 01/07 | 3,844 | 3,875 | 3,806 | 3,863 | +0.86% | 327,900 | 3382億8052万 | +7.66% | 20.13 | 1.39 |
| 01/06 | 3,750 | 3,841 | 3,735 | 3,830 | +3.1% | 323,200 | 3353億9073万 | +7.04% | 19.96 | 1.38 |
| 01/05 | 3,660 | 3,736 | 3,660 | 3,715 | +1.75% | 257,000 | 3253億2025万 | +4.06% | 19.36 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 3,643 | 3,674 | 3,613 | 3,651 | +0.69% | 253,200 | 3197億1581万 | +2.5% | 19.03 | 1.31 |
| 12/29 | 3,633 | 3,650 | 3,600 | 3,626 | -0.19% | 141,300 | 3175億2658万 | +2.05% | 18.9 | 1.3 |
| 12/26 | 3,649 | 3,665 | 3,608 | 3,633 | +0.22% | 113,900 | 3181億3956万 | +2.51% | 18.93 | 1.31 |
| 12/25 | 3,622 | 3,626 | 3,576 | 3,625 | +0.5% | 90,500 | 3174億3901万 | +2.57% | 18.89 | 1.3 |
| 12/24 | 3,592 | 3,626 | 3,581 | 3,607 | +0.42% | 109,100 | 3158億6276万 | +2.33% | 18.8 | 1.3 |
| 12/23 | 3,577 | 3,619 | 3,570 | 3,592 | +0.36% | 89,700 | 3145億4922万 | +2.16% | 18.72 | 1.29 |
| 12/22 | 3,628 | 3,628 | 3,547 | 3,579 | -1.59% | 193,000 | 3134億1082万 | +1.91% | 18.65 | 1.29 |
| 12/19 | 3,605 | 3,664 | 3,599 | 3,637 | +0.66% | 290,200 | 3184億8984万 | +3.71% | 18.95 | 1.31 |
| 12/18 | 3,560 | 3,618 | 3,539 | 3,613 | +2.06% | 228,500 | 3163億8818万 | +3.38% | 18.83 | 1.3 |
| 12/17 | 3,589 | 3,589 | 3,530 | 3,540 | -0.14% | 171,300 | 3099億9561万 | +1.46% | 18.45 | 1.27 |
| 12/16 | 3,560 | 3,562 | 3,520 | 3,545 | -0.08% | 157,900 | 3104億3346万 | +1.96% | 18.47 | 1.28 |
| 12/15 | 3,499 | 3,568 | 3,487 | 3,548 | +2.34% | 239,800 | 3106億9617万 | +2.48% | 18.49 | 1.28 |
| 12/12 | 3,510 | 3,510 | 3,428 | 3,467 | +0.03% | 284,900 | 3036億305万 | +0.55% | 18.07 | 1.25 |
| 12/11 | 3,534 | 3,534 | 3,432 | 3,466 | -0.52% | 169,500 | 3035億1548万 | +0.87% | 18.06 | 1.25 |
| 12/10 | 3,549 | 3,549 | 3,460 | 3,484 | -0.97% | 285,800 | 3050億9173万 | +1.72% | 18.16 | 1.25 |
| 12/09 | 3,548 | 3,567 | 3,494 | 3,518 | -0.62% | 152,800 | 3080億6908万 | +3.11% | 18.33 | 1.27 |
| 12/08 | 3,480 | 3,563 | 3,467 | 3,540 | +1.96% | 292,400 | 3099億9561万 | +4.15% | 18.45 | 1.27 |
| 12/05 | 3,495 | 3,520 | 3,420 | 3,472 | -1.75% | 265,200 | 3040億4089万 | +2.6% | 18.09 | 1.25 |
| 12/04 | 3,513 | 3,553 | 3,504 | 3,534 | +0.11% | 158,400 | 3094億7019万 | +4.77% | 18.42 | 1.27 |
| 12/03 | 3,533 | 3,549 | 3,488 | 3,530 | -0.08% | 193,000 | 3091億1992万 | +5% | 18.4 | 1.27 |
| 12/02 | 3,564 | 3,582 | 3,507 | 3,533 | -0.62% | 167,900 | 3093億8263万 | +5.34% | 18.41 | 1.27 |
| 12/01 | 3,639 | 3,639 | 3,507 | 3,555 | -1.47% | 231,100 | 3113億915万 | +6.25% | 18.53 | 1.28 |
| 11/28 | 3,630 | 3,671 | 3,608 | 3,608 | -0.52% | 202,000 | 3159億5033万 | +8.15% | 18.8 | 1.3 |
| 11/27 | 3,580 | 3,627 | 3,540 | 3,627 | +3.13% | 325,400 | 3176億1415万 | +9.08% | 18.9 | 1.3 |
| 11/26 | 3,447 | 3,547 | 3,434 | 3,517 | +2.78% | 357,300 | 3079億8152万 | +6.19% | 18.33 | 1.27 |
| 11/25 | 3,456 | 3,471 | 3,420 | 3,422 | +0.41% | 276,200 | 2996億6242万 | +3.57% | 17.83 | 1.23 |
| 11/21 | 3,410 | 3,425 | 3,378 | 3,408 | +0.74% | 305,300 | 2984億3645万 | +3.34% | 17.76 | 1.23 |
| 11/20 | 3,381 | 3,416 | 3,358 | 3,383 | -0.56% | 296,000 | 2962億4722万 | +2.76% | 17.63 | 1.22 |
| 11/19 | 3,370 | 3,428 | 3,369 | 3,402 | +0.95% | 372,700 | 2979億1104万 | +3.4% | 17.73 | 1.22 |
| 11/18 | 3,484 | 3,502 | 3,370 | 3,370 | -4.04% | 371,500 | 2951億882万 | +2.59% | 17.56 | 1.21 |
| 11/17 | 3,470 | 3,537 | 3,452 | 3,512 | +1.94% | 409,100 | 3075億4367万 | +6.88% | 18.3 | 1.26 |
| 11/14 | 3,390 | 3,465 | 3,368 | 3,445 | +3.08% | 505,400 | 3016億7652万 | +4.93% | 17.95 | 1.24 |
| 11/13 | 3,457 | 3,477 | 3,303 | 3,342 | -3.05% | 561,100 | 2926億5687万 | +1.67% | 17.42 | 1.2 |
| 11/12 | 3,600 | 3,672 | 3,440 | 3,447 | +5.74% | 1,235,800 | 3018億5166万 | +4.64% | 17.96 | 1.24 |
| 11/11 | 3,136 | 3,260 | 3,133 | 3,260 | +2.94% | 492,500 | 2854億7618万 | -1.06% | 16.99 | 1.17 |
| 11/10 | 3,195 | 3,197 | 3,167 | 3,167 | -0.97% | 201,900 | 2773億3223万 | -4.2% | 16.5 | 1.14 |
| 11/07 | 3,171 | 3,201 | 3,145 | 3,198 | +0.85% | 321,800 | 2800億4688万 | -3.67% | 16.66 | 1.15 |
| 11/06 | 3,156 | 3,189 | 3,137 | 3,171 | -0.13% | 252,900 | 2776億8251万 | -4.89% | 16.52 | 1.14 |
| 11/05 | 3,173 | 3,202 | 3,132 | 3,175 | +0.25% | 259,800 | 2780億3279万 | -5.25% | 16.55 | 1.14 |
| 11/04 | 3,191 | 3,203 | 3,167 | 3,167 | -0.75% | 277,600 | 2773億3223万 | -5.91% | 16.5 | 1.14 |
| 10/31 | 3,190 | 3,198 | 3,160 | 3,191 | +1.01% | 247,200 | 2794億3390万 | -5.73% | 16.63 | 1.15 |
| 10/30 | 3,162 | 3,194 | 3,149 | 3,159 | -1% | 249,900 | 2766億3168万 | -7.09% | 16.46 | 1.14 |
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 | 1,486 12/1 | 962 5/1 | 1,256,700 3/31 | 12.13 | 7.85 | 1.38 | 0.89 | - | - | 10.78倍 3/31 |
| 2011年 3月期 | 1,381 6/23 | 964 3/15 | 1,349,300 11/9 | 12.36 | 8.63 | 1.23 | 0.86 | 1209億3278万 | 844億1651万 | 9.76倍 3/31 |
| 2012年 3月期 | 1,336 10/4 | 1,041 4/7 | 715,800 9/26 | 14.11 | 11 | 1.13 | 0.88 | 1169億9269万 | 911億5932万 | 12.43倍 3/30 |
| 2013年 3月期 | 1,467 3/29 | 972 7/23 | 770,300 2/8 | 15.41 | 10.21 | 1.11 | 0.74 | 1284億6428万 | 851億1744万 | 15.34倍 3/29 |
| 2014年 3月期 | 1,813 8/14 | 1,246 3/27 | 733,700 3/14 | 19.09 | 13.12 | 1.22 | 0.84 | 1587億6329万 | 1091億1145万 | 13.92倍 3/31 |
| 2015年 3月期 | 1,993 3/31 | 1,199 5/20 | 1,425,100 11/13 | 18.36 | 11.05 | 1.18 | 0.71 | 1745億2578万 | 1049億9569万 | 17.63倍 3/31 |
| 2016年 3月期 | 2,249 7/24 | 1,471 9/7 | 2,296,300 8/10 | 20.95 | 13.7 | 1.36 | 0.89 | 1969億4354万 | 1288億1456万 | 18.9倍 3/31 |
| 2017年 3月期 | 2,705 3/22 | 1,741 6/24 | 1,366,500 2/9 | 19.21 | 12.36 | 1.54 | 0.99 | 2368億7518万 | 1524億5829万 | 18.51倍 3/31 |
| 2018年 3月期 | 3,465 12/25 | 2,481 5/11 | 1,802,100 5/10 | 21.67 | 15.52 | 1.86 | 1.33 | 3034億2791万 | 2172億5963万 | 20.08倍 3/30 |
| 2019年 3月期 | 4,140 6/13 6/11 | 3,020 11/7 | 1,241,900 11/22 | 30.73 | 22.41 | 2.28 | 1.66 | 3625億3724万 | 2644億5953万 | 28.13倍 3/29 |
| 2020年 3月期 | 3,885 4/2 | 2,015 3/13 | 1,206,000 3/23 | 20.39 | 10.58 | 2.15 | 1.11 | 3402億705万 | 1764億5230万 | 13.69倍 3/31 |
| 2021年 3月期 | 3,490 10/8 10/7 | 2,437 4/3 | 917,400 7/9 | 27.24 | 19.02 | 1.87 | 1.31 | 3056億1714万 | 2134億658万 | 23.05倍 3/31 |
| 2022年 3月期 | 3,010 4/7 | 1,931 3/11 | 710,700 10/28 | 22.49 | 14.43 | 1.39 | 0.89 | 2635億8384万 | 1690億9647万 | 14.79倍 3/31 |
| 2023年 3月期 | 2,445 10/5 | 1,746 5/31 5/27 他2件 | 1,038,000 11/10 | 34.31 | 24.5 | 1.04 | 0.74 | 2141億714万 | 1528億9614万 | 26.99倍 3/31 |
| 2024年 3月期 | 2,635 3/25 | 1,895 4/6 | 1,948,100 1/24 | 34.72 | 24.97 | 0.98 | 0.7 | 2307億4532万 | 1659億4398万 | 31.51倍 3/29 |
| 2025年 3月期 | 3,722 12/17 | 2,226 4/19 | 1,759,100 2/10 | 82.84 | 49.54 | 1.32 | 0.79 | 3259億3324万 | 1949億2944万 | 68.15倍 3/31 |
| 最新 | 3,591 2026/3/31 | 265,000 | 18.71 予想 | 1.29 実績 | 3144億6165万 | - | ||||
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。
