すかいらーく HD（3197）のPER（株価収益率）の推移
- 2014年12月30日
- 24.39倍
- 2015年12月30日
- 20.17倍
- 2016年12月30日
- 16.5倍
- 2017年12月29日
- 20.2倍
- 2018年12月28日
- 29.89倍
- 2019年12月30日
- 44.41倍
- 2020年12月30日
- 赤字
- 2021年12月30日
- 37.06倍
- 2022年12月30日
- 赤字
- 2023年12月29日
- 98.24倍
- 2024年12月30日
- 39.92倍
- 2025年12月30日
- 45.71倍
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 3,362 | 3,418 | 3,336 | 3,358 | -0.12% | 1,158,700 | 7639億5238万 | +6% | 37.25 | 3.92 |
| 08/21 | 3,310 | 3,390 | 3,310 | 3,362 | +1.63% | 1,714,400 | 7648億6239万 | +6.63% | 37.3 | 3.93 |
| 08/20 | 3,261 | 3,308 | 3,246 | 3,308 | +1.63% | 1,339,900 | 7525億7727万 | +5.45% | 36.7 | 3.86 |
| 08/19 | 3,248 | 3,269 | 3,201 | 3,255 | +3.07% | 1,650,100 | 7405億1966万 | +4.16% | 36.11 | 3.8 |
| 08/18 | 3,143 | 3,176 | 3,120 | 3,158 | -0.22% | 1,068,300 | 7184億5194万 | +1.48% | 35.03 | 3.69 |
| 08/17 | 3,258 | 3,282 | 3,162 | 3,165 | -2.85% | 1,360,200 | 7200億4446万 | +2.06% | 35.11 | 3.7 |
| 08/14 | 3,205 | 3,286 | 3,184 | 3,258 | +0.09% | 1,619,700 | 7412億216万 | +5.33% | 36.14 | 3.8 |
| 08/13 | 3,215 | 3,256 | 3,155 | 3,255 | +1.72% | 2,992,800 | 7405億1966万 | +5.58% | 36.11 | 3.8 |
| 08/12 | 3,298 | 3,312 | 3,200 | 3,200 | -1.39% | 1,679,000 | 7280億704万 | +4.23% | 35.5 | 3.74 |
| 08/10 | 3,180 | 3,245 | 3,142 | 3,245 | +2.59% | 1,357,700 | 7382億4463万 | +6.12% | 36 | 3.79 |
| 08/07 | 3,109 | 3,185 | 3,091 | 3,163 | +1.93% | 1,145,400 | 7195億8945万 | +3.98% | 35.09 | 3.69 |
| 08/06 | 3,070 | 3,110 | 3,051 | 3,103 | +1.7% | 1,026,100 | 7059億3932万 | +2.44% | 34.42 | 3.62 |
| 08/05 | 3,079 | 3,100 | 3,048 | 3,051 | -1.1% | 820,600 | 6941億921万 | +1.16% | 33.85 | 3.56 |
| 08/04 | 3,173 | 3,174 | 3,085 | 3,085 | -3.35% | 932,100 | 7018億4428万 | +2.63% | 34.22 | 3.6 |
| 08/03 | 3,150 | 3,192 | 3,094 | 3,192 | +1.62% | 1,250,200 | 7261億8702万 | +6.51% | 35.41 | 3.73 |
| 07/31 | 3,192 | 3,232 | 3,141 | 3,141 | -4.7% | 1,238,900 | 7145億8441万 | +5.4% | 34.85 | 3.67 |
| 07/30 | 3,338 | 3,359 | 3,243 | 3,296 | -1.11% | 1,473,600 | 7498億4725万 | +11.09% | 36.56 | 3.85 |
| 07/29 | 3,186 | 3,355 | 3,161 | 3,333 | +5.47% | 2,589,000 | 7582億6483万 | +13.17% | 36.98 | 3.89 |
| 07/28 | 3,123 | 3,160 | 3,086 | 3,160 | +2.33% | 1,535,400 | 7189億695万 | +8.22% | 35.06 | 3.69 |
| 07/27 | 3,003 | 3,088 | 3,003 | 3,088 | +3.59% | 1,059,800 | 7025億2679万 | +6.41% | 34.26 | 3.61 |
| 07/24 | 2,945 | 2,996 | 2,938 | 2,981 | +0.1% | 683,600 | 6781億8405万 | +3.22% | 33.07 | 3.48 |
| 07/23 | 2,953 | 2,978 | 2,934 | 2,978 | -0.17% | 723,400 | 6775億155万 | +3.51% | 33.04 | 3.48 |
| 07/22 | 3,000 | 3,006 | 2,955 | 2,983 | -1.39% | 1,101,200 | 6786億3906万 | +4.05% | 33.09 | 3.48 |
| 07/21 | 3,069 | 3,094 | 3,015 | 3,025 | -0.69% | 1,191,800 | 6881億9415万 | +5.88% | 33.56 | 3.53 |
| 07/17 | 3,018 | 3,088 | 3,010 | 3,046 | +1.43% | 2,012,800 | 6929億7170万 | +6.99% | 33.79 | 3.56 |
| 07/16 | 2,955 | 3,006 | 2,954 | 3,003 | +1.9% | 1,295,400 | 6831億8910万 | +5.89% | 33.31 | 3.51 |
| 07/15 | 3,014 | 3,025 | 2,931 | 2,947 | -2.06% | 1,400,300 | 6704億4898万 | +4.32% | 32.69 | 3.44 |
| 07/14 | 2,950 | 3,032 | 2,939 | 3,009 | +2.84% | 1,559,300 | 6845億5411万 | +6.82% | 33.38 | 3.51 |
| 07/13 | 2,910 | 2,944 | 2,908 | 2,926 | +1.04% | 1,197,700 | 6656億7143万 | +4.39% | 32.46 | 3.42 |
| 07/10 | 2,964 | 2,964 | 2,883 | 2,896 | -2.26% | 1,575,600 | 6588億4637万 | +3.61% | 32.13 | 3.38 |
| 07/09 | 2,961 | 2,978 | 2,936 | 2,963 | -1.07% | 1,467,900 | 6740億8901万 | +6.39% | 32.87 | 3.46 |
| 07/08 | 2,956 | 3,007 | 2,941 | 2,995 | +1.97% | 1,745,200 | 6813億6908万 | +8.04% | 33.23 | 3.5 |
| 07/07 | 2,911 | 2,960 | 2,886 | 2,937 | +0.96% | 1,611,900 | 6681億7396万 | +6.37% | 32.58 | 3.43 |
| 07/06 | 2,845 | 2,909 | 2,839 | 2,909 | +2.11% | 1,354,400 | 6618億389万 | +5.7% | 32.27 | 3.4 |
| 07/03 | 2,845 | 2,887 | 2,835 | 2,849 | +1.03% | 1,375,900 | 6481億5376万 | +3.83% | 31.61 | 3.33 |
| 07/02 | 2,813 | 2,867 | 2,803 | 2,820 | +1.48% | 1,423,900 | 6415億5620万 | +2.84% | 31.28 | 3.29 |
| 07/01 | 2,770 | 2,782 | 2,744 | 2,779 | -0.86% | 1,984,000 | 6322億2861万 | +1.42% | 30.83 | 3.24 |
| 06/30 | 2,883 | 2,887 | 2,803 | 2,803 | -2.33% | 2,133,300 | 6376億8866万 | +2.3% | 31.1 | 3.27 |
| 06/29 | 2,757 | 2,870 | 2,750 | 2,870 | +3.65% | 6,256,600 | 6529億3131万 | +4.74% | 31.84 | 3.35 |
| 06/26 | 2,814 | 2,832 | 2,764 | 2,769 | -1.39% | 7,624,700 | 6299億5359万 | +1.13% | 30.72 | 3.23 |
| 06/25 | 2,760 | 2,817 | 2,744 | 2,808 | +2.63% | 2,558,700 | 6388億2617万 | +2.48% | 31.15 | 3.28 |
| 06/24 | 2,712 | 2,763 | 2,712 | 2,736 | +0.51% | 1,622,100 | 6224億4601万 | -0.26% | 30.35 | 3.19 |
| 06/23 | 2,710 | 2,746 | 2,691 | 2,722 | +0.18% | 2,048,000 | 6192億6098万 | -0.95% | 30.2 | 3.18 |
| 06/22 | 2,778 | 2,779 | 2,717 | 2,717 | -0.62% | 2,026,500 | 6181億2347万 | -1.42% | 30.14 | 3.17 |
| 06/19 | 2,730 | 2,745 | 2,695 | 2,734 | +1.64% | 3,140,100 | 6219億9101万 | -0.98% | 30.33 | 3.19 |
| 06/18 | 2,715 | 2,722 | 2,661 | 2,690 | -1.36% | 3,306,100 | 6119億8091万 | -2.78% | 29.84 | 3.14 |
| 06/17 | 2,789 | 2,812 | 2,727 | 2,727 | -0.98% | 2,050,800 | 6203億9849万 | -1.69% | 30.25 | 3.18 |
| 06/16 | 2,770 | 2,770 | 2,736 | 2,754 | -0.72% | 2,054,200 | 6265億4105万 | -1.11% | 30.55 | 3.22 |
| 06/15 | 2,783 | 2,808 | 2,761 | 2,774 | +0.76% | 2,971,800 | 6310億9110万 | -0.79% | 30.77 | 3.24 |
| 06/12 | 2,750 | 2,764 | 2,708 | 2,753 | +0.18% | 2,668,400 | 6263億1355万 | -1.89% | 30.54 | 3.21 |
| 06/11 | 2,758 | 2,798 | 2,738 | 2,748 | +0.59% | 2,343,200 | 6251億7604万 | -2.38% | 30.49 | 3.21 |
| 06/10 | 2,722 | 2,744 | 2,682 | 2,732 | +2.25% | 1,931,300 | 6215億3601万 | -3.33% | 30.31 | 3.19 |
| 06/09 | 2,723 | 2,737 | 2,671 | 2,672 | -1.66% | 2,950,200 | 6078億8587万 | -5.82% | 29.64 | 3.12 |
| 06/08 | 2,643 | 2,735 | 2,641 | 2,717 | +2.8% | 3,249,400 | 6181億2347万 | -4.67% | 30.14 | 3.17 |
| 06/05 | 2,628 | 2,687 | 2,621 | 2,643 | -0.04% | 2,741,100 | 6012億8831万 | -7.65% | 29.32 | 3.09 |
| 06/04 | 2,740 | 2,742 | 2,641 | 2,644 | -2.51% | 3,517,100 | 6015億1581万 | -8.07% | 29.33 | 3.09 |
| 06/03 | 2,683 | 2,729 | 2,678 | 2,712 | -0.07% | 2,160,300 | 6169億8596万 | -6.16% | 30.09 | 3.17 |
| 06/02 | 2,742 | 2,743 | 2,677 | 2,714 | +0.07% | 2,223,400 | 6174億4097万 | -6.51% | 30.11 | 3.17 |
| 06/01 | 2,760 | 2,781 | 2,693 | 2,712 | -3.49% | 3,255,200 | 6169億8596万 | -7.03% | 30.09 | 3.17 |
| 05/29 | 2,760 | 2,835 | 2,760 | 2,810 | +1.7% | 1,687,500 | 6392億8118万 | -4.26% | 31.17 | 3.28 |
| 05/28 | 2,824 | 2,824 | 2,758 | 2,763 | -0.4% | 1,932,600 | 6285億8857万 | -6.34% | 30.65 | 3.23 |
| 05/27 | 2,793 | 2,798 | 2,744 | 2,774 | -1.03% | 2,069,200 | 6310億9110万 | -6.5% | 30.77 | 3.24 |
| 05/26 | 2,800 | 2,822 | 2,792 | 2,803 | -0.6% | 1,337,000 | 6376億8866万 | -6.19% | 31.1 | 3.27 |
| 05/25 | 2,830 | 2,840 | 2,797 | 2,820 | -0.39% | 2,031,400 | 6415億5620万 | -6.22% | 31.28 | 3.29 |
| 05/22 | 2,852 | 2,873 | 2,831 | 2,831 | -1.29% | 1,516,300 | 6440億5872万 | -6.38% | 31.41 | 3.31 |
| 05/21 | 2,855 | 2,876 | 2,851 | 2,868 | 0% | 977,100 | 6524億7630万 | -5.69% | 31.82 | 3.35 |
| 05/20 | 2,900 | 2,901 | 2,841 | 2,868 | -2.15% | 1,749,100 | 6524億7630万 | -6.15% | 31.82 | 3.35 |
| 05/19 | 2,879 | 2,946 | 2,864 | 2,931 | +3.57% | 1,987,500 | 6668億894万 | -4.62% | 32.52 | 3.42 |
| 05/18 | 2,899 | 2,899 | 2,821 | 2,830 | -1.91% | 1,813,600 | 6438億3122万 | -8.47% | 31.4 | 3.3 |
| 05/15 | 2,870 | 2,889 | 2,838 | 2,885 | +0.84% | 2,185,900 | 6563億4384万 | -7.32% | 32.01 | 3.37 |
| 05/14 | 2,998 | 3,005 | 2,861 | 2,861 | -4.6% | 4,371,300 | 6508億8379万 | -8.71% | 31.74 | 3.34 |
| 05/13 | 3,084 | 3,160 | 2,999 | 2,999 | -1.58% | 3,974,500 | 6822億7909万 | -5.03% | 33.27 | 3.5 |
| 05/12 | 3,020 | 3,062 | 2,999 | 3,047 | +0.89% | 1,608,000 | 6931億9920万 | -4.06% | 33.8 | 3.56 |
| 05/11 | 3,015 | 3,052 | 2,992 | 3,020 | +1.51% | 1,684,000 | 6870億5664万 | -5.36% | 33.5 | 3.53 |
| 05/08 | 3,025 | 3,028 | 2,975 | 2,975 | -1.16% | 1,583,300 | 6768億1904万 | -7.23% | 33 | 3.47 |
| 05/07 | 3,013 | 3,033 | 2,972 | 3,010 | -0.1% | 2,170,500 | 6847億8162万 | -6.67% | 33.39 | 3.51 |
| 05/01 | 3,001 | 3,043 | 2,985 | 3,013 | +0.17% | 1,038,000 | 6854億6412万 | -7.15% | 33.43 | 3.52 |
| 04/30 | 3,000 | 3,036 | 2,979 | 3,008 | -0.2% | 1,452,100 | 6843億2661万 | -7.79% | 33.37 | 3.51 |
| 04/28 | 2,998 | 3,017 | 2,972 | 3,014 | +0.94% | 1,229,700 | 6856億9163万 | -8.05% | 33.44 | 3.52 |
| 04/27 | 2,977 | 2,997 | 2,956 | 2,986 | -0.03% | 1,172,900 | 6793億2156万 | -9.32% | 33.13 | 3.49 |
| 04/24 | 3,031 | 3,038 | 2,977 | 2,987 | -1.61% | 1,551,400 | 6795億4907万 | -9.62% | 33.14 | 3.49 |
| 04/23 | 3,050 | 3,060 | 3,015 | 3,036 | -0.98% | 1,221,500 | 6906億9667万 | -8.55% | 33.68 | 3.54 |
| 04/22 | 3,159 | 3,169 | 3,064 | 3,066 | -2.94% | 1,633,300 | 6975億2174万 | -8.04% | 34.01 | 3.58 |
| 04/21 | 3,191 | 3,207 | 3,159 | 3,159 | -0.91% | 750,900 | 7186億7944万 | -5.65% | 35.05 | 3.69 |
| 04/20 | 3,230 | 3,232 | 3,179 | 3,188 | -0.34% | 1,022,100 | 7252億7701万 | -5.01% | 35.37 | 3.72 |
| 04/17 | 3,294 | 3,305 | 3,199 | 3,199 | -2.91% | 1,256,300 | 7277億7953万 | -4.88% | 35.49 | 3.73 |
| 04/16 | 3,300 | 3,327 | 3,283 | 3,295 | +0.61% | 823,900 | 7496億1974万 | -2.17% | 36.55 | 3.85 |
| 04/15 | 3,282 | 3,298 | 3,274 | 3,275 | +0.55% | 707,400 | 7450億6970万 | -2.91% | 36.33 | 3.82 |
| 04/14 | 3,265 | 3,278 | 3,240 | 3,257 | +0.15% | 985,600 | 7409億7466万 | -3.61% | 36.13 | 3.8 |
| 04/13 | 3,256 | 3,272 | 3,239 | 3,252 | +0.65% | 894,800 | 7398億3715万 | -4.01% | 36.08 | 3.8 |
| 04/10 | 3,310 | 3,325 | 3,231 | 3,231 | -2.12% | 1,424,800 | 7350億5960万 | -4.97% | 35.84 | 3.77 |
| 04/09 | 3,391 | 3,413 | 3,300 | 3,301 | -3.03% | 1,473,200 | 7509億8476万 | -3.2% | 36.62 | 3.85 |
| 04/08 | 3,402 | 3,451 | 3,398 | 3,404 | +1.13% | 993,100 | 7744億1748万 | -0.41% | 37.76 | 3.97 |
| 04/07 | 3,418 | 3,441 | 3,354 | 3,366 | -0.85% | 833,000 | 7657億7240万 | -1.61% | 37.34 | 3.93 |
| 04/06 | 3,470 | 3,474 | 3,395 | 3,395 | -2.33% | 1,057,100 | 7723億6996万 | -0.96% | 37.66 | 3.96 |
| 04/03 | 3,431 | 3,476 | 3,429 | 3,476 | +1.34% | 471,300 | 7907億9764万 | +1.16% | 38.56 | 4.06 |
| 04/02 | 3,472 | 3,532 | 3,409 | 3,430 | -0.29% | 714,600 | 7803億3254万 | -0.23% | 38.05 | 4 |
| 04/01 | 3,450 | 3,451 | 3,396 | 3,440 | +1.03% | 865,400 | 7826億756万 | -0.09% | 38.16 | 4.02 |
| 03/31 | 3,450 | 3,459 | 3,398 | 3,405 | -1.07% | 720,500 | 7746億4499万 | -1.25% | 37.77 | 4.07 |
| 03/30 | 3,440 | 3,455 | 3,390 | 3,442 | -1.71% | 947,500 | 7830億6257万 | -0.41% | 38.18 | 4.12 |
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 | |
| 2014年 12月期 | 1,299 11/27 | 999 10/24 | 15,279,000 10/9 | 26.21 | 20.15 | 2.69 | 2.07 | 2522億7710万 | 1940億1449万 | 24.39倍 12/30 |
| 2015年 12月期 | 1,958 8/5 | 1,168 2/12 | 7,890,400 6/9 | 25.17 | 15.01 | 3.69 | 2.2 | 3803億3660万 | 2268億3576万 | 20.17倍 12/30 |
| 2016年 12月期 | 1,644 12/27 | 1,214 6/24 | 3,287,900 4/7 | 17.57 | 12.98 | 2.8 | 2.07 | 3202億6994万 | 2362億5204万 | 16.5倍 12/30 |
| 2017年 12月期 | 1,804 5/11 | 1,480 1/24 | 17,302,700 11/22 | 22.73 | 18.65 | 2.79 | 2.29 | 3515億759万 | 2883億5432万 | 20.2倍 12/29 |
| 2018年 12月期 | 1,976 12/12 | 1,424 2/15 | 13,823,700 2/15 | 34.05 | 24.53 | 2.99 | 2.15 | 3894億3739万 | 2804億1721万 | 29.89倍 12/28 |
| 2019年 12月期 | 2,244 12/5 12/4 | 1,650 2/18 | 8,124,600 12/27 | 46.68 | 34.32 | 3.34 | 2.45 | 4431億9493万 | 3251億8810万 | 44.41倍 12/30 |
| 2020年 12月期 | 2,191 1/17 | 1,350 4/6 | 11,102,500 9/11 | 赤字 | 赤字 | 3.8 | 2.34 | 4327億2732万 | 2666億2797万 | 赤字 12/30 |
| 2021年 12月期 | 1,795 1/28 | 1,403 8/10 | 16,122,800 6/8 | 44.03 | 34.41 | 2.46 | 1.92 | 3545億1644万 | 3191億8558万 | 37.06倍 12/30 |
| 2022年 12月期 | 1,687 7/15 | 1,450 2/16 2/15 | 6,996,300 8/15 | 赤字 | 赤字 | 2.43 | 2.09 | 3837億9621万 | 3298億7819万 | 赤字 12/30 |
| 2023年 12月期 | 2,347 11/2 | 1,500 1/13 | 7,660,400 6/28 | 111.66 | 71.36 | 3.29 | 2.1 | 5339億4766万 | 3412億5330万 | 98.24倍 12/29 |
| 2024年 12月期 | 2,542 1/18 | 1,811 8/5 | 7,781,300 6/26 | 41.41 | 29.5 | 3.34 | 2.38 | 5783億1059万 | 4120億648万 | 39.92倍 12/30 |
| 2025年 12月期 | 3,764 12/2 | 2,265 1/23 | 7,153,300 11/13 | 51.13 | 30.77 | 4.57 | 2.75 | 8563億1828万 | 5152億9248万 | 45.71倍 12/30 |
| 最新 | 3,358 2026/8/24 | 1,158,700 | 37.25 予想 | 3.92 実績 | 7639億5238万 | - | ||||
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。
