PER

2022年1月31日: 30倍

2025/10/07～2026/03/06

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
03/06	171,400	172,000	170,500	171,000	-1.04%	7,566	-	+0.06%	-	-
03/05	172,000	173,000	171,700	172,800	+2.13%	8,261	-	+1.09%	-	-
03/04	170,300	170,800	168,800	169,200	-1.11%	10,929	-	-0.94%	-	-
03/03	172,100	172,100	170,200	171,100	-1.55%	6,801	-	+0.14%	-	-
03/02	172,000	173,800	170,900	173,800	+1.05%	5,950	-	+1.72%	-	-
02/27	175,000	175,000	172,000	172,000	-1.99%	7,008	-	+0.73%	-	-
02/26	175,800	176,300	174,600	175,500	-0.17%	8,162	-	+2.83%	-	-
02/25	173,400	176,300	172,100	175,800	+1.38%	15,302	-	+3.08%	-	-
02/24	171,600	173,400	170,800	173,400	+1.88%	8,472	-	+1.72%	-	-
02/20	170,100	170,800	169,400	170,200	+0.06%	11,596	-	-0.2%	-	-
02/19	169,700	170,200	168,600	170,100	+0.12%	4,825	-	-0.37%	-	-
02/18	168,100	170,300	168,100	169,900	+0.47%	6,781	-	-0.58%	-	-
02/17	170,400	170,400	168,000	169,100	-0.7%	3,242	-	-1.15%	-	-
02/16	169,100	170,300	168,000	170,300	+1.19%	5,761	-	-0.54%	-	-
02/13	169,500	170,200	168,100	168,300	-0.88%	9,417	-	-1.79%	-	-
02/12	170,000	170,400	169,300	169,800	-0.64%	5,351	-	-1.07%	-	-
02/10	170,400	171,000	169,800	170,900	+0.65%	4,998	-	-0.53%	-	-
02/09	170,000	171,700	169,200	169,800	+0.06%	6,023	-	-1.21%	-	-
02/06	171,600	171,600	169,600	169,700	-1.05%	4,737	-	-1.31%	-	-
02/05	171,500	172,200	170,100	171,500	+0.47%	6,871	-	-0.33%	-	-
02/04	169,800	171,400	168,700	170,700	+0.71%	8,036	-	-0.82%	-	-
02/03	169,300	170,700	168,600	169,500	+0.53%	6,998	-	-1.6%	-	-
02/02	168,000	170,100	167,800	168,600	+0.36%	6,447	-	-2.19%	-	-
01/30	170,100	170,500	168,000	168,000	-2.04%	11,576	-	-2.62%	-	-
01/29	168,100	171,500	167,600	171,500	-0.29%	12,402	-	-0.66%	-	-
01/28	168,800	172,000	168,500	172,000	+1.53%	14,885	-	-0.37%	-	-
01/27	169,700	169,800	168,200	169,400	-0.65%	6,122	-	-1.83%	-	-
01/26	171,200	171,400	169,700	170,500	-0.47%	7,763	-	-1.19%	-	-
01/23	173,000	173,400	171,200	171,300	+0.23%	8,109	-	-0.72%	-	-
01/22	169,900	172,100	169,700	170,900	+0.59%	7,590	-	-0.9%	-	-
01/21	172,000	172,500	169,600	169,900	-1.62%	8,932	-	-1.43%	-	-
01/20	174,100	174,300	172,500	172,700	-0.58%	5,567	-	+0.27%	-	-
01/19	175,900	176,100	173,300	173,700	-0.91%	4,824	-	+0.99%	-	-
01/16	174,500	175,300	174,300	175,300	+0.34%	6,894	-	+2.11%	-	-
01/15	174,400	174,700	173,600	174,700	+0.34%	5,561	-	+1.97%	-	-
01/14	174,300	174,900	173,600	174,100	-0.11%	5,717	-	+1.81%	-	-
01/13	174,300	174,400	172,600	174,300	+0.64%	5,407	-	+2.07%	-	-
01/09	174,000	174,500	172,800	173,200	-0.46%	4,011	-	+1.53%	-	-
01/08	174,600	174,600	173,300	174,000	-0.46%	5,042	-	+2.05%	-	-
01/07	174,400	175,000	173,300	174,800	+0.23%	4,669	-	+2.64%	-	-
01/06	173,500	174,500	172,400	174,400	+0.98%	4,639	-	+2.49%	-	-
01/05	172,900	173,200	170,900	172,700	+0.76%	5,999	-	+1.49%	-	-
2025
12/30	173,600	174,300	171,400	171,400	-0.81%	5,252	-	+0.73%	-	-
12/29	172,800	173,000	171,400	172,800	+0.17%	4,548	-	+1.56%	-	-
12/26	173,200	173,800	170,700	172,500	-0.92%	6,549	-	+1.47%	-	-
12/25	173,600	174,100	172,300	174,100	+0.87%	2,488	-	+2.52%	-	-
12/24	173,000	173,600	172,000	172,600	+0.12%	3,039	-	+1.8%	-	-
12/23	171,300	172,400	170,900	172,400	+1.06%	3,062	-	+1.81%	-	-
12/22	172,200	172,300	170,100	170,600	-0.52%	4,193	-	+0.81%	-	-
12/19	170,100	172,400	169,700	171,500	+0.82%	7,512	-	+1.39%	-	-
12/18	169,800	171,300	169,000	170,100	+0.47%	7,220	-	+0.63%	-	-
12/17	170,000	170,300	168,600	169,300	-0.59%	3,841	-	+0.19%	-	-
12/16	168,900	171,400	168,900	170,300	+0.77%	5,281	-	+0.77%	-	-
12/15	169,100	170,800	168,700	169,000	+0.18%	4,240	-	+0.05%	-	-
12/12	166,200	169,700	166,200	168,700	+1.2%	11,503	-	-0.09%	-	-
12/11	167,300	167,800	166,200	166,700	+0.06%	4,802	-	-1.25%	-	-
12/10	166,300	167,400	165,600	166,600	+0.36%	2,972	-	-1.33%	-	-
12/09	165,500	166,700	164,700	166,000	-0.18%	3,906	-	-1.74%	-	-
12/08	167,000	167,500	165,800	166,300	-0.36%	4,919	-	-1.58%	-	-
12/05	168,000	168,000	166,900	166,900	-0.71%	4,654	-	-1.24%	-	-
12/04	169,000	169,900	168,100	168,100	-0.88%	4,615	-	-0.52%	-	-
12/03	170,500	170,900	169,600	169,600	-0.88%	4,336	-	+0.35%	-	-
12/02	169,400	171,100	168,500	171,100	+1.06%	6,669	-	+1.23%	-	-
12/01	171,200	172,800	169,300	169,300	-1.05%	9,956	-	+0.22%	-	-
11/28	174,400	174,500	171,100	171,100	-1.89%	8,039	-	+1.28%	-	-
11/27	172,800	175,300	172,400	174,400	+1.04%	9,053	-	+3.31%	-	-
11/26	171,100	172,900	171,100	172,600	+0.99%	4,910	-	+2.42%	-	-
11/25	169,400	172,400	168,600	170,900	+0.95%	5,490	-	+1.56%	-	-
11/21	168,200	169,400	167,800	169,300	+0.77%	6,241	-	+0.73%	-	-
11/20	167,900	169,700	167,600	168,000	+0.48%	4,666	-	+0.03%	-	-
11/19	167,500	167,800	166,300	167,200	-0.12%	4,469	-	-0.36%	-	-
11/18	169,800	170,000	167,200	167,400	-1.47%	5,097	-	-0.18%	-	-
11/17	168,600	169,900	168,000	169,900	+0.89%	4,600	-	+1.39%	-	-
11/14	168,700	169,800	168,000	168,400	-0.12%	3,263	-	+0.64%	-	-
11/13	169,000	169,300	167,500	168,600	-0.18%	2,701	-	+0.86%	-	-
11/12	169,200	170,700	168,700	168,900	-0.53%	4,736	-	+1.13%	-	-
11/11	168,000	169,800	167,700	169,800	+1.13%	3,272	-	+1.74%	-	-
11/10	168,400	169,500	167,700	167,900	+0.18%	5,361	-	+0.76%	-	-
11/07	167,600	168,000	166,600	167,600	0%	4,210	-	+0.68%	-	-
11/06	167,500	167,600	166,500	167,600	+0.06%	3,432	-	+0.76%	-	-
11/05	168,000	168,100	166,100	167,500	-0.83%	5,674	-	+0.74%	-	-
11/04	167,300	168,900	167,100	168,900	+1.26%	5,315	-	+1.63%	-	-
10/31	166,500	168,100	166,500	166,800	-0.12%	5,240	-	+0.34%	-	-
10/30	166,000	167,700	164,900	167,000	+0.36%	4,425	-	+0.42%	-	-
10/29	169,000	169,000	165,500	166,400	-1.54%	4,482	-	+0.02%	-	-
10/28	169,100	169,800	167,900	169,000	-0.47%	4,977	-	+1.52%	-	-
10/27	170,100	170,200	169,000	169,800	+0.59%	5,526	-	+2.05%	-	-
10/24	170,000	170,300	168,300	168,800	-0.59%	6,608	-	+1.46%	-	-
10/23	166,900	169,800	166,800	169,800	+1.13%	7,211	-	+2.06%	-	-
10/22	166,900	167,900	166,500	167,900	+0.6%	2,975	-	+0.96%	-	-
10/21	166,400	167,200	166,200	166,900	+0.24%	3,616	-	+0.38%	-	-
10/20	166,400	167,400	165,600	166,500	+0.3%	5,227	-	+0.19%	-	-
10/17	165,500	166,400	165,000	166,000	0%	3,874	-	-0.05%	-	-
10/16	164,900	166,100	164,400	166,000	+1.03%	3,741	-	+0.01%	-	-
10/15	164,800	165,500	163,900	164,300	-0.24%	5,773	-	-0.93%	-	-
10/14	163,800	164,700	162,900	164,700	+0.18%	7,296	-	-0.63%	-	-
10/10	163,600	164,400	163,100	164,400	+0.31%	3,319	-	-0.76%	-	-
10/09	164,000	164,100	162,700	163,900	-0.06%	4,401	-	-1.03%	-	-
10/08	165,200	165,400	163,800	164,000	-0.61%	3,931	-	-1%	-	-
10/07	165,200	165,800	164,000	165,000	-0.54%	3,657	-	-0.44%	-	-

年初来

年度	株価		出来高	時価総額		期末
年度	高値	安値	大商い	高値	安値	PER
2022年 1月期	192,250 384,500 1/4	153,250 306,500 1/21	25,460 12,730 1/20	5325億3250万	-	30倍 1/31
2013年 1月期	130,000 260,000 3/27	74,900 149,800 8/3	68,060 34,030 2/4	3211億	-	-
2014年 1月期	131,800 263,600 6/20	96,300 192,600 8/9	20,232 10,116 2/4	3426億8000万	2378億6100万	-
2015年 1月期	163,000 326,000 12/30	121,550 243,100 8/8	15,320 7,660 11/4	4238億	3160億3000万	-
2016年 1月期	150,750 301,500 4/26	112,650 225,300 9/10	21,010 10,505 1/15	3919億5000万	2928億9000万	-
2017年 1月期	154,750 309,500 12/30	130,800 261,600 7/18 261,600 7/14	42,790 21,395 9/26	4178億2500万	3531億6000万	-
2018年 1月期	146,400 292,800 7/26	130,900 261,800 11/15 261,800 11/14	18,010 9,005 6/15	3952億8000万	3534億3000万	-
2019年 1月期	176,000 352,000 7/18	139,650 279,300 9/4	32,164 16,082 7/30	4752億	3770億5500万	-
2020年 1月期	185,500 371,000 10/9	104,500 209,000 3/19	35,186 17,593 3/23	5130億9300万	2894億6500万	-
2021年 1月期	196,250 392,500 7/8	143,850 287,700 12/8	39,116 19,558 9/18	5436億1250万	3984億6450万	-
2023年 1月期	186,500 373,000 8/31	152,000 304,000 3/17	44,334 22,167 7/28	-	-	-
2024年 1月期	180,750 361,500 8/30 361,500 8/29	147,300 294,600 3/12	29,076 14,538 9/27	-	-	-
2025年 1月期	171,750 343,500 9/27	136,700 2/10	33,638 7/30	-	-	-
最新	171,000 2026/3/6		7,566	4736億7000万		-

3269 アドバンス・レジデンス投資法人

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート