- 3222
- 2026/09/18
- 時価
- 1771億円
- PER 予
- 1161.48倍
- 2016年以降
- 赤字-186.19倍
（2016-2026年） - PBR
- 0.85倍
- 2016年以降
- 0.61-1.45倍
（2016-2026年） - 配当 予
- 1.9%
- ROE 予
- 0.07%
- ROA 予
- 0.04%
- 資料
- Link
- CSV,JSON
ユナイテッド・スーパーマーケットHD（3222）のPER（株価収益率）の推移
- 2016年2月29日
- 23.62倍
- 2017年2月28日
- 18.17倍
- 2018年2月28日
- 19.19倍
- 2019年2月28日
- 28.69倍
- 2020年2月28日
- 67.06倍
- 2021年2月26日
- 15.43倍
- 2022年2月28日
- 25.3倍
- 2023年2月28日
- 107.59倍
- 2024年2月29日
- 127.26倍
- 2025年2月28日
- 143.65倍
- 2026年2月27日
- 赤字
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 846 | 850 | 841 | 841 | -0.83% | 375,200 | - | +0.36% | - | - |
| 09/17 | 850 | 862 | 845 | 848 | -0.24% | 307,300 | - | +1.31% | - | - |
| 09/16 | 856 | 863 | 849 | 850 | -0.7% | 321,700 | - | +1.8% | - | - |
| 09/15 | 873 | 878 | 852 | 856 | -1.04% | 483,300 | - | +2.64% | - | - |
| 09/14 | 855 | 865 | 850 | 865 | +2.61% | 445,200 | - | +3.97% | - | - |
| 09/11 | 839 | 849 | 838 | 843 | +0.36% | 337,500 | - | +1.57% | - | - |
| 09/10 | 841 | 843 | 835 | 840 | -0.36% | 279,800 | - | +1.45% | - | - |
| 09/09 | 850 | 851 | 841 | 843 | -0.59% | 410,700 | - | +2.06% | - | - |
| 09/08 | 832 | 850 | 829 | 848 | +2.17% | 369,400 | - | +2.91% | - | - |
| 09/07 | 845 | 845 | 825 | 830 | -1.07% | 414,700 | - | +0.97% | - | - |
| 09/04 | 837 | 849 | 835 | 839 | +0.24% | 445,800 | - | +2.07% | - | - |
| 09/03 | 828 | 840 | 826 | 837 | +1.09% | 421,400 | - | +1.82% | - | - |
| 09/02 | 815 | 830 | 814 | 828 | +1.22% | 493,100 | - | +0.61% | - | - |
| 09/01 | 815 | 829 | 815 | 818 | +0.37% | 483,300 | - | -0.61% | - | - |
| 08/31 | 821 | 827 | 814 | 815 | -1.33% | 800,300 | - | -0.97% | - | - |
| 08/28 | 841 | 841 | 818 | 826 | -2.82% | 1,827,300 | - | +0.36% | - | - |
| 08/27 | 848 | 850 | 834 | 850 | +0.59% | 1,885,700 | - | +3.41% | - | - |
| 08/26 | 837 | 846 | 837 | 845 | +0.48% | 724,800 | - | +2.92% | - | - |
| 08/25 | 845 | 848 | 839 | 841 | +0.96% | 805,800 | - | +2.69% | - | - |
| 08/24 | 850 | 851 | 833 | 833 | -1.54% | 1,146,300 | - | +1.71% | - | - |
| 08/21 | 831 | 848 | 831 | 846 | +1.81% | 672,000 | - | +3.42% | - | - |
| 08/20 | 827 | 836 | 823 | 831 | -0.24% | 791,600 | - | +1.71% | - | - |
| 08/19 | 829 | 833 | 820 | 833 | +1.71% | 665,100 | - | +1.96% | - | - |
| 08/18 | 815 | 824 | 808 | 819 | +0.49% | 579,900 | - | +0.37% | - | - |
| 08/17 | 829 | 829 | 815 | 815 | -1.45% | 1,307,200 | - | -0.12% | - | - |
| 08/14 | 813 | 827 | 807 | 827 | +2.35% | 868,200 | - | +1.22% | - | - |
| 08/13 | 816 | 816 | 802 | 808 | -0.62% | 822,500 | - | -1.1% | - | - |
| 08/12 | 815 | 818 | 808 | 813 | +0.49% | 647,200 | - | -0.61% | - | - |
| 08/10 | 820 | 820 | 805 | 809 | -0.37% | 689,700 | - | -0.98% | - | - |
| 08/07 | 800 | 817 | 798 | 812 | +1.63% | 718,500 | - | -0.61% | - | - |
| 08/06 | 799 | 799 | 786 | 799 | +1.91% | 706,700 | - | -2.08% | - | - |
| 08/05 | 791 | 796 | 784 | 784 | -0.76% | 655,400 | - | -3.92% | - | - |
| 08/04 | 809 | 809 | 790 | 790 | -1.74% | 681,900 | - | -3.3% | - | - |
| 08/03 | 830 | 831 | 801 | 804 | -2.19% | 717,200 | - | -1.71% | - | - |
| 07/31 | 839 | 847 | 822 | 822 | -3.41% | 434,900 | - | +0.61% | - | - |
| 07/30 | 845 | 854 | 834 | 851 | +0.59% | 567,800 | - | +4.29% | - | - |
| 07/29 | 839 | 860 | 836 | 846 | +1.2% | 630,400 | - | +3.93% | - | - |
| 07/28 | 829 | 836 | 823 | 836 | +1.58% | 332,800 | - | +3.08% | - | - |
| 07/27 | 812 | 823 | 812 | 823 | +1.48% | 374,200 | - | +1.73% | - | - |
| 07/24 | 802 | 813 | 800 | 811 | +0.62% | 300,000 | - | +0.37% | - | - |
| 07/23 | 807 | 809 | 802 | 806 | -0.86% | 310,900 | - | -0.12% | - | - |
| 07/22 | 810 | 813 | 801 | 813 | +0.25% | 367,500 | - | +0.74% | - | - |
| 07/21 | 827 | 830 | 811 | 811 | -1.34% | 419,100 | - | +0.5% | - | - |
| 07/17 | 832 | 839 | 816 | 822 | +0.49% | 403,200 | - | +1.86% | - | - |
| 07/16 | 821 | 829 | 818 | 818 | -0.37% | 253,900 | - | +1.24% | - | - |
| 07/15 | 822 | 826 | 817 | 821 | +0.12% | 238,200 | - | +1.48% | - | - |
| 07/14 | 837 | 841 | 820 | 820 | -1.09% | 374,200 | - | +1.23% | - | - |
| 07/13 | 826 | 832 | 820 | 829 | +0.97% | 314,500 | - | +2.22% | - | - |
| 07/10 | 827 | 827 | 817 | 821 | -0.73% | 423,800 | - | +1.23% | - | - |
| 07/09 | 834 | 834 | 821 | 827 | -0.6% | 413,100 | - | +1.97% | - | - |
| 07/08 | 819 | 838 | 815 | 832 | +1.71% | 523,900 | - | +2.59% | - | - |
| 07/07 | 793 | 820 | 791 | 818 | +1.24% | 541,500 | - | +0.99% | - | - |
| 07/06 | 801 | 813 | 800 | 808 | +0.87% | 461,200 | - | -0.12% | - | - |
| 07/03 | 810 | 813 | 801 | 801 | +0.38% | 314,100 | - | -0.99% | - | - |
| 07/02 | 797 | 804 | 793 | 798 | +0.88% | 301,000 | - | -1.48% | - | - |
| 07/01 | 795 | 797 | 785 | 791 | -1.13% | 371,200 | - | -2.47% | - | - |
| 06/30 | 813 | 814 | 797 | 800 | -1.6% | 366,300 | - | -1.48% | - | - |
| 06/29 | 800 | 813 | 799 | 813 | +2.65% | 568,400 | - | 0% | - | - |
| 06/26 | 790 | 795 | 783 | 792 | 0% | 368,500 | - | -2.58% | - | - |
| 06/25 | 797 | 800 | 788 | 792 | 0% | 307,200 | - | -2.7% | - | - |
| 06/24 | 782 | 802 | 780 | 792 | +0.89% | 523,100 | - | -2.94% | - | - |
| 06/23 | 772 | 788 | 771 | 785 | +1.42% | 500,800 | - | -3.92% | - | - |
| 06/22 | 792 | 794 | 773 | 774 | -2.76% | 602,000 | - | -5.49% | - | - |
| 06/19 | 791 | 799 | 783 | 796 | +0.63% | 609,600 | - | -3.05% | - | - |
| 06/18 | 804 | 807 | 791 | 791 | -1.86% | 842,000 | - | -3.77% | - | - |
| 06/17 | 818 | 823 | 806 | 806 | -1.23% | 307,700 | - | -2.18% | - | - |
| 06/16 | 813 | 816 | 807 | 816 | -0.85% | 395,700 | - | -1.09% | - | - |
| 06/15 | 834 | 835 | 823 | 823 | -2.14% | 283,500 | - | -0.24% | - | - |
| 06/12 | 842 | 847 | 837 | 841 | -0.47% | 267,000 | - | +2.06% | - | - |
| 06/11 | 848 | 860 | 840 | 845 | +0.12% | 322,800 | - | +2.55% | - | - |
| 06/10 | 834 | 847 | 830 | 844 | +1.08% | 383,300 | - | +2.55% | - | - |
| 06/09 | 832 | 844 | 829 | 835 | +0.24% | 336,300 | - | +1.58% | - | - |
| 06/08 | 822 | 836 | 822 | 833 | +1.34% | 373,200 | - | +1.46% | - | - |
| 06/05 | 820 | 833 | 820 | 822 | +0.49% | 221,600 | - | +0.12% | - | - |
| 06/04 | 815 | 819 | 810 | 818 | +0.99% | 199,300 | - | -0.49% | - | - |
| 06/03 | 808 | 814 | 796 | 810 | +0.25% | 419,800 | - | -1.58% | - | - |
| 06/02 | 805 | 818 | 801 | 808 | -0.12% | 293,000 | - | -2.18% | - | - |
| 06/01 | 816 | 816 | 800 | 809 | -0.86% | 493,600 | - | -2.41% | - | - |
| 05/29 | 821 | 830 | 816 | 816 | -0.12% | 323,500 | - | -2.04% | - | - |
| 05/28 | 818 | 825 | 813 | 817 | +0.37% | 297,100 | - | -2.39% | - | - |
| 05/27 | 818 | 821 | 808 | 814 | -0.85% | 360,700 | - | -3.1% | - | - |
| 05/26 | 813 | 831 | 812 | 821 | +0.86% | 454,100 | - | -2.73% | - | - |
| 05/25 | 827 | 827 | 811 | 814 | -1.45% | 314,800 | - | -4.01% | - | - |
| 05/22 | 830 | 830 | 816 | 826 | -0.72% | 235,100 | - | -3.05% | - | - |
| 05/21 | 840 | 840 | 829 | 832 | -0.24% | 226,000 | - | -2.69% | - | - |
| 05/20 | 841 | 841 | 828 | 834 | -0.36% | 330,200 | - | -2.91% | - | - |
| 05/19 | 825 | 837 | 817 | 837 | +2.7% | 552,500 | - | -2.9% | - | - |
| 05/18 | 837 | 837 | 814 | 815 | -2.4% | 233,300 | - | -5.89% | - | - |
| 05/15 | 835 | 837 | 828 | 835 | +0.24% | 290,900 | - | -4.13% | - | - |
| 05/14 | 825 | 834 | 822 | 833 | +1.22% | 283,200 | - | -4.8% | - | - |
| 05/13 | 817 | 828 | 814 | 823 | +0.86% | 315,100 | - | -6.37% | - | - |
| 05/12 | 821 | 822 | 810 | 816 | +0.87% | 380,500 | - | -7.59% | - | - |
| 05/11 | 813 | 822 | 803 | 809 | -2.65% | 602,200 | - | -8.69% | - | - |
| 05/08 | 826 | 832 | 821 | 831 | +0.48% | 415,300 | - | -6.63% | - | - |
| 05/07 | 815 | 827 | 813 | 827 | +1.85% | 474,200 | - | -7.29% | - | - |
| 05/01 | 818 | 819 | 805 | 812 | -0.73% | 510,100 | - | -9.17% | - | - |
| 04/30 | 825 | 827 | 818 | 818 | -1.33% | 534,500 | - | -8.81% | - | - |
| 04/28 | 841 | 843 | 815 | 829 | -1.66% | 903,200 | - | -7.89% | - | - |
| 04/27 | 840 | 851 | 834 | 843 | -0.59% | 539,100 | - | -6.44% | - | - |
| 04/24 | 877 | 880 | 841 | 848 | -3.31% | 652,400 | - | -5.99% | - | - |
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 | |
| 2016年 2月期 | 1,447 3/10 | 911 2/25 | 2,451,600 3/10 | 35.75 | 22.51 | 1.45 | 0.91 | - | 1199億6171万 | 23.62倍 2/29 |
| 2017年 2月期 | 1,105 6/10 | 911 11/9 | 945,800 2/23 | 19.8 | 16.32 | 1.06 | 0.87 | 1455億789万 | 1199億6171万 | 18.17倍 2/28 |
| 2018年 2月期 | 1,217 6/20 | 1,000 4/11 | 1,627,100 8/28 | 21.24 | 17.45 | 1.12 | 0.92 | 1602億5621万 | 1316億8135万 | 19.19倍 2/28 |
| 2019年 2月期 | 1,508 4/17 | 1,060 3/2 | 1,591,200 4/12 | 36.44 | 25.62 | 1.36 | 0.96 | 1985億7548万 | 1395億8223万 | 28.69倍 2/28 |
| 2020年 2月期 | 1,190 3/1 | 840 2/28 | 1,334,100 2/26 | 93.33 | 65.88 | 1.08 | 0.76 | 1567億81万 | 1106億1233万 | 67.06倍 2/28 |
| 2021年 2月期 | 1,350 8/20 | 709 3/17 | 2,143,000 10/6 | 19.58 | 10.28 | 1.17 | 0.61 | 1777億6983万 | 933億6208万 | 15.43倍 2/26 |
| 2022年 2月期 | 1,238 3/30 | 996 7/9 | 1,415,500 2/24 | 29.55 | 23.78 | 1.05 | 0.84 | 1630億2151万 | 1311億5463万 | 25.3倍 2/28 |
| 2023年 2月期 | 1,159 4/8 | 1,022 7/6 | 1,575,100 2/24 | 111.34 | 98.17 | 0.99 | 0.88 | 1526億1869万 | 1345億7834万 | 107.59倍 2/28 |
| 2024年 2月期 | 1,189 5/16 | 981 12/18 | 1,393,900 8/29 | 151.46 | 124.97 | 1.02 | 0.84 | 1565億6913万 | 1291億7941万 | 127.26倍 2/29 |
| 2025年 2月期 | 1,011 3/19 | 722 1/10 | 2,271,100 4/19 | 186.19 | 132.97 | 0.97 | 0.7 | 1331億2985万 | 1437億5069万 | 143.65倍 2/28 |
| 2026年 2月期 | 1,049 8/13 8/12 他2件 | 782 3/3 | 1,860,900 8/5 | 赤字 | 赤字 | 1.02 | 0.76 | 2088億5662万 | 1556億9674万 | 赤字 2/27 |
| 最新 | 841 2026/9/18 | 375,200 | - | - | 1771億2908万 | - | ||||
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。
