JM HD（3539）のPER（株価収益率）の推移
- 2016年7月29日
- 13.48倍
- 2017年7月31日
- 18.09倍
- 2018年7月31日
- 20.27倍
- 2019年7月31日
- 17.14倍
- 2020年7月31日
- 26.75倍
- 2021年7月30日
- 13.12倍
- 2022年7月29日
- 10.06倍
- 2023年7月31日
- 11.72倍
- 2024年7月31日
- 14.1倍
- 2025年7月31日
- 11.45倍
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 1,220 | 1,220 | 1,203 | 1,209 | -0.9% | 122,000 | 616億943万 | -3.9% | 8.8 | 1.29 |
| 06/17 | 1,214 | 1,233 | 1,210 | 1,220 | +1.16% | 102,400 | 621億6998万 | -3.4% | 8.88 | 1.3 |
| 06/16 | 1,209 | 1,215 | 1,188 | 1,206 | +0.42% | 195,600 | 614億5655万 | -4.81% | 8.78 | 1.28 |
| 06/15 | 1,220 | 1,224 | 1,201 | 1,201 | -5.88% | 379,800 | 612億175万 | -5.58% | 8.74 | 1.28 |
| 06/12 | 1,260 | 1,276 | 1,249 | 1,276 | +0.31% | 139,600 | 650億2368万 | -0.08% | 9.29 | 1.36 |
| 06/11 | 1,279 | 1,279 | 1,260 | 1,272 | +0.24% | 93,700 | 648億1984万 | -0.55% | 9.26 | 1.35 |
| 06/10 | 1,256 | 1,273 | 1,251 | 1,269 | +1.44% | 119,000 | 646億6697万 | -1.01% | 9.24 | 1.35 |
| 06/09 | 1,253 | 1,266 | 1,241 | 1,251 | -0.16% | 109,400 | 637億4970万 | -2.72% | 9.11 | 1.33 |
| 06/08 | 1,245 | 1,263 | 1,238 | 1,253 | +0.64% | 123,000 | 638億5162万 | -2.87% | 9.12 | 1.33 |
| 06/05 | 1,234 | 1,259 | 1,234 | 1,245 | +0.89% | 94,100 | 634億4395万 | -3.86% | 9.06 | 1.32 |
| 06/04 | 1,245 | 1,255 | 1,227 | 1,234 | -0.88% | 113,300 | 628億8340万 | -5% | 8.98 | 1.31 |
| 06/03 | 1,238 | 1,245 | 1,226 | 1,245 | +0.32% | 82,400 | 634億4395万 | -4.6% | 9.06 | 1.32 |
| 06/02 | 1,232 | 1,250 | 1,220 | 1,241 | -0.56% | 118,100 | 632億4011万 | -5.27% | 9.03 | 1.32 |
| 06/01 | 1,271 | 1,271 | 1,233 | 1,248 | -1.81% | 148,900 | 635億9683万 | -5.24% | 9.09 | 1.33 |
| 05/29 | 1,265 | 1,288 | 1,258 | 1,271 | +0.63% | 104,700 | 647億6888万 | -4.08% | 9.25 | 1.35 |
| 05/28 | 1,258 | 1,275 | 1,251 | 1,263 | +1.04% | 102,500 | 643億6121万 | -5.25% | 9.19 | 1.34 |
| 05/27 | 1,253 | 1,253 | 1,238 | 1,250 | +0.16% | 102,300 | 636億9875万 | -6.86% | 9.1 | 1.33 |
| 05/26 | 1,253 | 1,266 | 1,245 | 1,248 | -0.72% | 84,800 | 635億9683万 | -7.69% | 9.09 | 1.33 |
| 05/25 | 1,283 | 1,283 | 1,244 | 1,257 | -1.8% | 122,700 | 640億5546万 | -7.57% | 9.15 | 1.34 |
| 05/22 | 1,300 | 1,300 | 1,275 | 1,280 | -1.39% | 85,300 | 652億2752万 | -6.5% | 9.32 | 1.36 |
| 05/21 | 1,310 | 1,319 | 1,298 | 1,298 | +0.23% | 78,000 | 661億4478万 | -5.74% | 9.45 | 1.38 |
| 05/20 | 1,313 | 1,313 | 1,288 | 1,295 | -1.75% | 93,700 | 659億9190万 | -6.57% | 9.43 | 1.38 |
| 05/19 | 1,300 | 1,321 | 1,296 | 1,318 | +2.97% | 141,100 | 671億6396万 | -5.59% | 9.59 | 1.4 |
| 05/18 | 1,324 | 1,327 | 1,275 | 1,280 | -3.32% | 132,900 | 652億2752万 | -8.96% | 9.32 | 1.36 |
| 05/15 | 1,316 | 1,329 | 1,316 | 1,324 | +0.23% | 81,800 | 674億6971万 | -6.63% | 9.64 | 1.41 |
| 05/14 | 1,330 | 1,333 | 1,314 | 1,321 | -0.9% | 62,000 | 673億1683万 | -7.49% | 9.62 | 1.41 |
| 05/13 | 1,323 | 1,337 | 1,320 | 1,333 | +0.91% | 74,200 | 679億2834万 | -7.24% | 9.7 | 1.42 |
| 05/12 | 1,334 | 1,337 | 1,318 | 1,321 | -1.12% | 61,100 | 673億1683万 | -8.71% | 9.62 | 1.41 |
| 05/11 | 1,321 | 1,338 | 1,320 | 1,336 | +0.53% | 94,500 | 680億8122万 | -8.3% | 9.73 | 1.42 |
| 05/08 | 1,334 | 1,334 | 1,310 | 1,329 | -0.37% | 154,400 | 677億2451万 | -9.28% | 9.67 | 1.41 |
| 05/07 | 1,368 | 1,371 | 1,328 | 1,334 | -2.27% | 179,300 | 679億7930万 | -9.5% | 9.71 | 1.42 |
| 05/01 | 1,368 | 1,371 | 1,353 | 1,365 | +0.22% | 76,400 | 695億5903万 | -7.89% | 9.94 | 1.45 |
| 04/30 | 1,377 | 1,378 | 1,353 | 1,362 | -0.22% | 166,100 | 694億615万 | -8.59% | 9.91 | 1.45 |
| 04/28 | 1,375 | 1,375 | 1,362 | 1,365 | 0% | 366,400 | 695億5903万 | -8.82% | 9.94 | 1.45 |
| 04/27 | 1,364 | 1,373 | 1,361 | 1,365 | 0% | 103,200 | 695億5903万 | -9.24% | 9.94 | 1.45 |
| 04/24 | 1,394 | 1,395 | 1,363 | 1,365 | -1.66% | 100,500 | 695億5903万 | -9.6% | 9.94 | 1.45 |
| 04/23 | 1,416 | 1,437 | 1,383 | 1,388 | -1.98% | 155,900 | 707億3109万 | -8.5% | 10.1 | 1.48 |
| 04/22 | 1,447 | 1,455 | 1,414 | 1,416 | -2.28% | 129,800 | 721億5794万 | -7.15% | 10.31 | 1.51 |
| 04/21 | 1,472 | 1,483 | 1,444 | 1,449 | -1.76% | 102,800 | 738億3959万 | -5.23% | 10.55 | 1.54 |
| 04/20 | 1,500 | 1,500 | 1,469 | 1,475 | -0.81% | 65,800 | 751億6452万 | -3.91% | 10.74 | 1.57 |
| 04/17 | 1,484 | 1,497 | 1,484 | 1,487 | +0.61% | 57,100 | 757億7603万 | -3.38% | 10.82 | 1.58 |
| 04/16 | 1,480 | 1,498 | 1,472 | 1,478 | +0.75% | 77,500 | 753億1740万 | -4.21% | 10.76 | 1.57 |
| 04/15 | 1,474 | 1,485 | 1,467 | 1,467 | +0.27% | 89,900 | 747億5685万 | -5.29% | 10.68 | 1.56 |
| 04/14 | 1,489 | 1,502 | 1,457 | 1,463 | -1.28% | 131,400 | 745億5301万 | -5.98% | 10.65 | 1.56 |
| 04/13 | 1,535 | 1,535 | 1,475 | 1,482 | -3.58% | 164,400 | 755億2123万 | -5.12% | 10.79 | 1.58 |
| 04/10 | 1,548 | 1,561 | 1,530 | 1,537 | -0.39% | 83,000 | 783億2398万 | -1.98% | 11.19 | 1.63 |
| 04/09 | 1,568 | 1,582 | 1,540 | 1,543 | -1.59% | 97,700 | 786億2973万 | -1.84% | 11.23 | 1.64 |
| 04/08 | 1,610 | 1,610 | 1,564 | 1,568 | -0.63% | 130,800 | 799億371万 | -0.44% | 11.41 | 1.67 |
| 04/07 | 1,581 | 1,586 | 1,561 | 1,578 | +1.02% | 87,100 | 804億1330万 | 0% | 11.49 | 1.68 |
| 04/06 | 1,570 | 1,582 | 1,559 | 1,562 | -0.45% | 71,900 | 795億9795万 | -1.33% | 11.37 | 1.66 |
| 04/03 | 1,562 | 1,576 | 1,557 | 1,569 | +0.51% | 88,100 | 799億5467万 | -1.26% | 11.42 | 1.67 |
| 04/02 | 1,587 | 1,599 | 1,561 | 1,561 | -1.01% | 66,200 | 795億4699万 | -2.13% | 11.36 | 1.66 |
| 04/01 | 1,570 | 1,580 | 1,560 | 1,577 | +1.94% | 92,200 | 803億6234万 | -1.62% | 11.48 | 1.68 |
| 03/31 | 1,538 | 1,563 | 1,534 | 1,547 | +0.59% | 83,700 | 788億3357万 | -3.85% | 11.26 | 1.65 |
| 03/30 | 1,521 | 1,542 | 1,508 | 1,538 | -0.77% | 107,400 | 783億7494万 | -4.71% | 11.2 | 1.64 |
| 03/27 | 1,547 | 1,565 | 1,542 | 1,550 | +0.13% | 91,700 | 789億8645万 | -4.44% | 11.28 | 1.65 |
| 03/26 | 1,551 | 1,557 | 1,532 | 1,548 | 0% | 59,500 | 788億8453万 | -5.03% | 11.27 | 1.65 |
| 03/25 | 1,554 | 1,565 | 1,546 | 1,548 | 0% | 68,300 | 788億8453万 | -5.38% | 11.27 | 1.65 |
| 03/24 | 1,520 | 1,550 | 1,520 | 1,548 | +3.06% | 63,700 | 788億8453万 | -5.78% | 11.27 | 1.65 |
| 03/23 | 1,526 | 1,527 | 1,496 | 1,502 | -3.1% | 98,300 | 765億4041万 | -9.08% | 10.93 | 1.6 |
| 03/19 | 1,569 | 1,582 | 1,544 | 1,550 | -1.71% | 76,800 | 789億8645万 | -6.85% | 11.28 | 1.65 |
| 03/18 | 1,540 | 1,577 | 1,538 | 1,577 | +3.07% | 113,100 | 803億6234万 | -5.74% | 11.48 | 1.68 |
| 03/17 | 1,548 | 1,565 | 1,523 | 1,530 | -3.16% | 143,900 | 779億6727万 | -9.04% | 11.14 | 1.63 |
| 03/16 | 1,578 | 1,594 | 1,565 | 1,580 | -0.19% | 84,000 | 805億1522万 | -6.62% | 11.5 | 1.68 |
| 03/13 | 1,580 | 1,607 | 1,580 | 1,583 | -0.81% | 60,100 | 806億6809万 | -6.88% | 11.52 | 1.68 |
| 03/12 | 1,607 | 1,610 | 1,593 | 1,596 | -1.78% | 57,000 | 813億3056万 | -6.56% | 11.62 | 1.7 |
| 03/11 | 1,650 | 1,651 | 1,622 | 1,625 | -0.37% | 39,200 | 828億837万 | -5.25% | 11.83 | 1.73 |
| 03/10 | 1,637 | 1,658 | 1,617 | 1,631 | +1.12% | 65,500 | 831億1412万 | -5.28% | 11.87 | 1.73 |
| 03/09 | 1,568 | 1,621 | 1,557 | 1,613 | -1.1% | 73,300 | 821億9686万 | -6.66% | 11.74 | 1.72 |
| 03/06 | 1,640 | 1,643 | 1,622 | 1,631 | -0.67% | 56,700 | 831億1412万 | -5.94% | 11.87 | 1.73 |
| 03/05 | 1,650 | 1,658 | 1,635 | 1,642 | +1.67% | 64,100 | 836億7467万 | -5.58% | 11.95 | 1.75 |
| 03/04 | 1,620 | 1,625 | 1,583 | 1,615 | -2% | 142,200 | 822億9878万 | -7.4% | 11.76 | 1.72 |
| 03/03 | 1,687 | 1,721 | 1,639 | 1,648 | -2.66% | 86,600 | 839億8043万 | -5.83% | 12 | 1.75 |
| 03/02 | 1,707 | 1,716 | 1,691 | 1,693 | -2.2% | 67,900 | 862億7358万 | -3.48% | 12.32 | 1.8 |
| 02/27 | 1,717 | 1,732 | 1,710 | 1,731 | +0.64% | 76,600 | 882億1002万 | -1.42% | 12.6 | 1.84 |
| 02/26 | 1,753 | 1,753 | 1,716 | 1,720 | -1.88% | 103,600 | 876億4948万 | -2.16% | 12.52 | 1.83 |
| 02/25 | 1,737 | 1,767 | 1,713 | 1,753 | +1.92% | 111,300 | 893億3112万 | -0.4% | 12.76 | 1.86 |
| 02/24 | 1,689 | 1,731 | 1,687 | 1,720 | +2.02% | 87,800 | 876億4948万 | -2.22% | 12.52 | 1.83 |
| 02/20 | 1,709 | 1,714 | 1,686 | 1,686 | -2.88% | 124,000 | 859億1687万 | -4.04% | 12.27 | 1.79 |
| 02/19 | 1,732 | 1,752 | 1,720 | 1,736 | +0.06% | 52,800 | 884億6482万 | -1.14% | 12.64 | 1.85 |
| 02/18 | 1,732 | 1,764 | 1,729 | 1,735 | +1.7% | 78,100 | 884億1386万 | -0.97% | 12.63 | 1.85 |
| 02/17 | 1,713 | 1,732 | 1,702 | 1,706 | -0.87% | 96,900 | 869億3605万 | -2.51% | 12.42 | 1.81 |
| 02/16 | 1,781 | 1,781 | 1,721 | 1,721 | -3.48% | 109,400 | 877億43万 | -1.54% | 12.53 | 1.83 |
| 02/13 | 1,808 | 1,814 | 1,769 | 1,783 | -0.78% | 108,900 | 908億5989万 | +2.12% | 12.98 | 1.9 |
| 02/12 | 1,773 | 1,815 | 1,773 | 1,797 | +1.13% | 126,900 | 915億7332万 | +3.16% | 13.08 | 1.91 |
| 02/10 | 1,796 | 1,810 | 1,773 | 1,777 | -1% | 77,000 | 905億5414万 | +2.3% | 12.94 | 1.89 |
| 02/09 | 1,799 | 1,801 | 1,777 | 1,795 | +1.3% | 71,400 | 914億7140万 | +3.64% | 13.07 | 1.91 |
| 02/06 | 1,785 | 1,786 | 1,753 | 1,772 | -0.56% | 78,900 | 902億9934万 | +2.55% | 12.9 | 1.88 |
| 02/05 | 1,810 | 1,814 | 1,780 | 1,782 | -0.28% | 86,900 | 908億893万 | +3.36% | 12.97 | 1.9 |
| 02/04 | 1,796 | 1,802 | 1,785 | 1,787 | 0% | 84,700 | 910億6373万 | +3.9% | 13.01 | 1.9 |
| 02/03 | 1,780 | 1,798 | 1,776 | 1,787 | +0.34% | 80,500 | 910億6373万 | +4.26% | 13.01 | 1.9 |
| 02/02 | 1,812 | 1,827 | 1,779 | 1,781 | -0.56% | 88,500 | 907億5797万 | +4.21% | 12.97 | 1.89 |
| 01/30 | 1,772 | 1,804 | 1,749 | 1,791 | +1.76% | 151,800 | 912億6756万 | +5.17% | 13.04 | 1.93 |
| 01/29 | 1,757 | 1,770 | 1,700 | 1,760 | +0.46% | 199,500 | 896億8784万 | +3.71% | 12.81 | 1.9 |
| 01/28 | 1,759 | 1,764 | 1,733 | 1,752 | -0.51% | 194,100 | 892億8016万 | +3.36% | 12.75 | 1.89 |
| 01/27 | 1,743 | 1,765 | 1,719 | 1,761 | -0.23% | 156,500 | 897億3879万 | +4.02% | 12.82 | 1.9 |
| 01/26 | 1,759 | 1,775 | 1,748 | 1,765 | +0.97% | 143,200 | 899億4263万 | +4.5% | 12.85 | 1.91 |
| 01/23 | 1,745 | 1,754 | 1,728 | 1,748 | -0.63% | 127,000 | 890億7633万 | +3.8% | 12.72 | 1.89 |
| 01/22 | 1,760 | 1,776 | 1,737 | 1,759 | -0.62% | 113,200 | 896億3688万 | +4.83% | 12.8 | 1.9 |
| 01/21 | 1,770 | 1,771 | 1,750 | 1,770 | 0% | 130,800 | 901億9743万 | +5.92% | 12.89 | 1.91 |
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 7月期 | 845 1,690 7/11 | 498 995 4/21 | 6,017,600 3,008,800 4/21 | 15.52 | 9.14 | 2.31 | 1.36 | 450億8835万 | 259億1925万 | 13.48倍 7/29 |
| 2017年 7月期 | 1,014 2,027 5/9 | 570 1,140 9/15 | 834,600 417,300 9/14 | 20.22 | 11.37 | 2.49 | 1.4 | 540億7934万 | 304億1463万 | 18.09倍 7/31 |
| 2018年 7月期 | 1,300 2,600 6/19 | 825 1,650 9/5 | 1,489,600 744,800 7/13 | 24.98 | 15.85 | 2.89 | 1.84 | 693億6670万 | 440億2117万 | 20.27倍 7/31 |
| 2019年 7月期 | 1,193 2,386 9/19 2,386 9/18 | 778 1,555 5/14 | 1,162,800 581,400 7/29 | 22.6 | 14.73 | 2.46 | 1.6 | 636億5728万 | 414億8662万 | 17.14倍 7/31 |
| 2020年 7月期 | 1,948 3,895 7/31 | 801 1,602 3/17 | 1,125,800 562,900 4/28 | 28.42 | 11.69 | 3.61 | 1.48 | 1039億1665万 | 427億4055万 | 26.75倍 7/31 |
| 2021年 7月期 | 1,865 3,730 8/17 | 974 1,948 2/26 | 1,171,400 585,700 7/28 | 23.42 | 12.23 | 3.09 | 1.61 | 995億1453万 | 519億7166万 | 13.12倍 7/30 |
| 2022年 7月期 | 1,195 2,390 9/14 | 714 1,427 6/17 | 1,025,200 512,600 5/31 | 14.95 | 8.92 | 1.79 | 1.07 | 637億6400万 | 380億7164万 | 10.06倍 7/29 |
| 2023年 7月期 | 1,053 2,106 5/23 | 770 1,539 8/3 | 1,067,600 533,800 7/27 | 12.72 | 9.3 | 1.44 | 1.05 | 561億8702万 | 410億5975万 | 11.72倍 7/31 |
| 2024年 7月期 | 1,500 3,000 6/27 | 922 1,843 8/7 | 829,800 414,900 7/29 | 14.65 | 9 | 1.84 | 1.13 | 800億3850万 | 491億7031万 | 14.1倍 7/31 |
| 2025年 7月期 | 1,693 3,385 9/13 | 1,052 2,103 4/7 | 948,000 474,000 7/29 | 13.43 | 8.34 | 1.91 | 1.19 | 903億1010万 | 535億8338万 | 11.45倍 7/31 |
| 最新 | 1,209 2026/6/18 | 122,000 | 8.8 予想 | 1.29 実績 | 616億943万 | - | ||||
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。
