グロービング（277A）のPER（株価収益率）の推移

2025年5月30日: 33.26倍
2026年5月29日: 23.39倍

2026/02/25～2026/07/22

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
07/22	1,656	1,703	1,615	1,678	-0.59%	489,200	482億558万	-18.7%	14.15	5.95
07/21	1,748	1,781	1,683	1,688	+0.18%	425,400	484億9286万	-18.77%	14.24	5.98
07/17	1,732	1,774	1,595	1,685	-7.01%	938,700	484億668万	-19.57%	14.21	5.97
07/16	1,765	1,953	1,714	1,812	-14.33%	1,476,600	520億5513万	-14.2%	15.28	6.42
07/15	2,169	2,169	2,041	2,115	-2.49%	598,300	607億5972万	-0.66%	17.84	7.5
07/14	2,107	2,192	2,107	2,169	+3.14%	192,600	623億1103万	+1.83%	18.29	7.69
07/13	2,106	2,152	2,067	2,103	-0.14%	147,600	604億1498万	-1.17%	17.74	7.45
07/10	2,110	2,132	2,034	2,106	-0.19%	165,800	605億116万	-1.13%	17.76	7.46
07/09	2,156	2,156	2,110	2,110	-3.65%	143,300	606億1608万	-1.31%	17.8	7.48
07/08	2,280	2,306	2,172	2,190	-3.95%	143,700	629億1432万	+2.05%	18.47	7.76
07/07	2,291	2,323	2,273	2,280	-1.17%	95,300	654億9984万	+5.65%	19.23	8.08
07/06	2,270	2,316	2,201	2,307	+1.99%	110,000	662億7549万	+6.46%	19.46	8.18
07/03	2,315	2,400	2,256	2,262	-0.66%	148,400	649億8273万	+4.05%	19.08	8.02
07/02	2,295	2,307	2,222	2,277	+3.22%	142,300	654億1365万	+4.26%	19.21	8.07
07/01	2,244	2,330	2,200	2,206	-0.85%	172,300	633億7396万	+0.32%	18.61	7.82
06/30	2,189	2,249	2,100	2,225	+2.39%	189,900	639億1980万	+0.63%	18.77	7.89
06/29	2,043	2,195	2,018	2,173	+10.36%	256,900	624億2594万	-2.25%	18.33	7.7
06/26	1,998	2,007	1,954	1,969	-1.55%	136,400	565億6543万	-11.9%	16.61	6.98
06/25	2,033	2,076	1,951	2,000	-0.84%	93,400	574億5600万	-11.47%	16.87	7.09
06/24	2,058	2,068	2,010	2,017	-0.44%	94,500	579億4437万	-11.26%	17.01	7.15
06/23	2,097	2,114	2,011	2,026	-1.32%	101,900	582億292万	-11.33%	17.09	7.18
06/22	1,966	2,085	1,952	2,053	+6.59%	236,600	589億7858万	-10.97%	17.32	7.28
06/19	2,070	2,070	1,918	1,926	-9.15%	402,000	553億3012万	-17.13%	16.24	6.83
06/18	2,131	2,175	2,096	2,120	+1.19%	137,100	609億336万	-9.32%	17.88	7.51
06/17	2,000	2,111	1,971	2,095	+2.44%	202,600	601億8516万	-10.62%	17.67	7.43
06/16	2,060	2,061	1,971	2,045	-2.29%	214,100	587億4876万	-13.05%	17.25	7.25
06/15	2,160	2,178	2,085	2,093	-1.27%	133,900	601億2770万	-11.35%	17.65	7.42
06/12	2,234	2,234	2,085	2,120	-5.06%	237,300	609億336万	-10.66%	17.88	7.51
06/11	2,180	2,243	2,139	2,233	+3.81%	134,500	641億4962万	-6.29%	18.83	7.92
06/10	2,130	2,201	2,111	2,151	+1.85%	143,900	617億9392万	-9.74%	18.14	7.62
06/09	2,156	2,162	2,090	2,112	-2.04%	156,400	606億7353万	-11.56%	17.81	7.49
06/08	2,180	2,205	2,122	2,156	-6.26%	200,900	619億3756万	-10.05%	18.18	7.64
06/05	2,265	2,325	2,233	2,300	-0.65%	181,200	660億7440万	-4.49%	19.4	8.15
06/04	2,397	2,398	2,310	2,315	-7.21%	209,700	665億532万	-3.98%	19.53	8.21
06/03	2,541	2,565	2,462	2,495	-0.56%	172,400	716億7636万	+3.18%	21.04	8.84
06/02	2,445	2,551	2,373	2,509	+1.05%	170,100	720億7855万	+4.15%	21.16	8.89
06/01	2,557	2,610	2,473	2,483	-0.96%	148,400	713億3162万	+3.2%	20.94	8.8
05/29	2,618	2,649	2,507	2,507	-4.89%	182,900	720億2109万	+4.2%	23.36	8.86
05/28	2,544	2,663	2,515	2,636	+5.06%	765,900	757億2700万	+9.24%	24.56	9.32
05/27	2,529	2,578	2,451	2,509	-0.75%	115,900	720億7855万	+3.94%	23.38	8.87
05/26	2,470	2,611	2,460	2,528	+2.56%	172,400	726億2438万	+4.77%	23.55	8.93
05/25	2,576	2,576	2,440	2,465	-4.31%	184,300	708億1452万	+2.45%	22.97	8.71
05/22	2,543	2,624	2,435	2,576	+9.94%	247,000	740億332万	+6.58%	24	9.1
05/21	2,380	2,395	2,272	2,343	+0.56%	212,700	673億970万	-3.18%	21.83	8.28
05/20	2,488	2,488	2,319	2,330	-8.2%	162,700	669億3624万	-4.19%	21.71	8.23
05/19	2,572	2,663	2,515	2,538	+0.63%	250,400	729億1166万	+3.76%	23.65	8.97
05/18	2,459	2,560	2,402	2,522	+11.64%	299,300	724億5201万	+2.81%	23.5	8.91
05/15	2,265	2,309	2,216	2,259	-0.7%	123,900	648億9655万	-7.95%	21.05	7.98
05/14	2,300	2,355	2,261	2,275	-1.17%	114,300	653億5620万	-7.75%	21.2	8.04
05/13	2,310	2,411	2,281	2,302	+1.86%	190,600	661億3185万	-6.91%	21.45	8.14
05/12	2,387	2,396	2,224	2,260	-5.56%	153,100	649億2528万	-8.58%	21.06	7.99
05/11	2,412	2,425	2,381	2,393	+0.21%	119,400	687億4610万	-3.2%	22.29	8.46
05/08	2,330	2,405	2,264	2,388	+7.57%	175,800	686億246万	-2.93%	22.25	8.44
05/07	2,290	2,339	2,220	2,220	-2.84%	189,900	637億7616万	-9.28%	20.68	7.85
05/01	2,380	2,392	2,261	2,285	-1.97%	168,900	656億4348万	-6.51%	21.29	8.08
04/30	2,325	2,382	2,323	2,331	-3.88%	151,000	669億6496万	-4.35%	21.72	8.24
04/28	2,428	2,459	2,377	2,425	+1.98%	145,500	696億6540万	-0.25%	22.59	8.57
04/27	2,485	2,486	2,350	2,378	-4.19%	184,700	683億1518万	-1.78%	22.16	8.4
04/24	2,443	2,517	2,374	2,482	+8.24%	319,100	713億289万	+2.82%	23.12	8.77
04/23	2,400	2,400	2,236	2,293	-5.09%	161,000	658億7330万	-4.85%	21.36	8.1
04/22	2,431	2,477	2,372	2,416	-2.58%	162,900	694億684万	-0.04%	22.51	8.54
04/21	2,688	2,729	2,471	2,480	-7.74%	200,300	712億4544万	+2.65%	23.11	8.76
04/20	2,717	2,770	2,630	2,688	+0.79%	183,600	772億2086万	+11.21%	25.04	9.5
04/17	2,648	2,699	2,548	2,667	+7.5%	293,500	766億1757万	+10.53%	24.85	9.43
04/16	2,395	2,588	2,391	2,481	+5.48%	299,100	712億7416万	+3.12%	23.11	8.77
04/15	2,491	2,519	2,350	2,352	-14.53%	460,300	675億6825万	-2.33%	21.91	8.31
04/14	2,736	2,752	2,637	2,752	+3.89%	162,400	790億5945万	+14%	25.64	9.73
04/13	2,581	2,663	2,580	2,649	+0.88%	104,400	761億47万	+10.38%	24.68	9.36
04/10	2,670	2,692	2,585	2,626	-2.74%	133,300	754億3972万	+9.69%	24.47	9.28
04/09	2,675	2,728	2,595	2,700	+0.3%	109,400	775億6560万	+13.35%	25.16	9.54
04/08	2,682	2,697	2,650	2,692	+4.83%	122,900	773億3577万	+13.97%	25.08	9.51
04/07	2,550	2,600	2,525	2,568	+1.06%	61,600	737億7350万	+9.74%	23.93	9.08
04/06	2,462	2,557	2,460	2,541	+3.21%	68,800	729億9784万	+9.29%	23.67	8.98
04/03	2,513	2,513	2,391	2,462	+8.79%	257,700	707億2833万	+6.53%	22.94	8.7
04/02	2,264	2,400	2,230	2,263	+0.13%	178,800	650億1146万	-1.61%	21.08	8
04/01	2,156	2,260	2,153	2,260	+7.62%	92,100	649億2528万	-1.4%	21.06	7.99
03/31	2,065	2,122	2,027	2,100	+1.69%	138,100	603億2880万	-7.98%	19.57	7.42
03/30	2,058	2,112	2,021	2,065	-4.18%	123,700	593億2332万	-9.39%	19.24	7.3
03/27	2,146	2,186	2,114	2,155	+2.62%	154,300	619億884万	-5.44%	20.08	7.62
03/26	2,193	2,210	2,068	2,100	-3.85%	108,900	603億2880万	-7.61%	19.57	7.42
03/25	2,189	2,220	2,142	2,184	+1.16%	103,200	627億4195万	-3.7%	20.35	7.72
03/24	2,298	2,308	2,136	2,159	-2.75%	105,500	620億2375万	-4.34%	20.11	7.63
03/23	2,332	2,339	2,205	2,220	-6.25%	266,400	637億7616万	-1.2%	20.68	7.85
03/19	2,425	2,510	2,367	2,368	-4.32%	105,500	680億2790万	+5.67%	22.06	8.37
03/18	2,424	2,482	2,362	2,475	+3.69%	105,300	711億180万	+10.94%	23.06	8.75
03/17	2,541	2,560	2,376	2,387	-4.94%	166,300	685億7373万	+7.86%	22.24	8.44
03/16	2,623	2,654	2,497	2,511	-2.64%	153,400	721億3600万	+14.19%	23.39	8.87
03/13	2,557	2,692	2,544	2,579	+2.63%	283,800	740億8951万	+17.98%	24.03	9.11
03/12	2,519	2,540	2,466	2,513	-0.28%	70,000	721億9346万	+16.07%	23.41	8.88
03/11	2,499	2,536	2,474	2,520	+0.8%	109,400	723億9456万	+16.61%	23.48	8.91
03/10	2,401	2,526	2,387	2,500	+4.47%	150,600	718億2000万	+15.96%	23.29	8.84
03/09	2,318	2,408	2,306	2,393	-4.96%	277,400	687億4610万	+11.3%	22.29	8.46
03/06	2,280	2,530	2,280	2,518	+9.19%	306,800	723億3710万	+17.12%	23.46	8.9
03/05	2,262	2,344	2,233	2,306	+4.16%	213,000	662億4676万	+7.31%	21.48	8.15
03/04	2,126	2,298	2,092	2,214	+3.6%	327,800	636億379万	+2.41%	20.63	7.82
03/03	2,208	2,227	2,136	2,137	-2.46%	118,000	613億9173万	-1.93%	19.91	7.55
03/02	2,193	2,235	2,158	2,191	-0.23%	111,200	629億4304万	-0.5%	20.41	7.74
02/27	2,242	2,259	2,151	2,196	+0.05%	208,300	630億8668万	-1.3%	20.46	8.53
02/26	2,056	2,225	2,049	2,195	+6.76%	220,000	630億5796万	-2.31%	20.45	8.53
02/25	2,051	2,098	2,036	2,056	+2.75%	157,300	590億6476万	-9.55%	19.16	7.99

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 5月期	2,479 5/20	1,100 5,500 11/29	9,069,500 1,813,900 11/29	38.43	17.05	12.38	5.49	712億1671万	316億80万	33.26倍 5/30
2026年 5月期	3,420 8/18	1,869 2/16	1,524,800 10/16	31.91	17.44	12.12	6.62	982億4976万	536億9263万	23.39倍 5/29
最新	1,678 2026/7/22		489,200	14.15 予想		5.95 実績		482億558万		-

グロービング（277A）のPER（株価収益率）の推移

2026/02/25～2026/07/22

株価＆PERの推移

年初来

開示資料

決算

株式

チャート