山忠（391A）のPER（株価収益率）の推移

2026年4月30日: 5.45倍

2026/01/07～2026/06/23

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
06/23	2,287	2,287	2,280	2,280	-1.81%	800	28億7530万	-5.71%	5.59	0.55
06/22	2,284	2,322	2,284	2,322	-0.13%	200	29億2827万	-4.29%	5.7	0.56
06/19	2,323	2,325	2,310	2,325	-2.6%	1,000	29億3205万	-4.4%	5.7	0.57
06/17	2,329	2,388	2,329	2,387	+2.53%	2,400	30億1024万	-2.09%	5.86	0.58
06/16	2,322	2,351	2,322	2,328	-0.21%	4,200	29億3584万	-4.63%	5.71	0.57
06/15	2,478	2,478	2,333	2,333	-2.22%	1,600	29億4214万	-4.7%	5.72	0.57
06/11	2,386	2,386	2,386	2,386	-0.75%	300	30億898万	-2.89%	5.85	0.58
06/10	2,433	2,433	2,404	2,404	-0.25%	300	30億3168万	-2.36%	5.9	0.58
06/09	2,421	2,421	2,405	2,410	-0.5%	400	30億3925万	-2.35%	5.91	0.59
06/08	2,422	2,422	2,422	2,422	-0.04%	100	30億5438万	-2.1%	5.94	0.59
06/05	2,427	2,427	2,423	2,423	-0.04%	1,100	30億5564万	-2.3%	5.94	0.59
06/04	2,427	2,430	2,424	2,424	-0.04%	500	30億5690万	-2.45%	5.95	0.59
06/03	2,427	2,427	2,425	2,425	0%	200	30億5816万	-2.57%	5.95	0.59
06/02	2,452	2,452	2,425	2,425	-1.42%	200	30億5816万	-2.73%	5.95	0.59
06/01	2,460	2,460	2,460	2,460	-0.32%	100	31億230万	-1.48%	6.03	0.6
05/28	2,455	2,468	2,452	2,468	-0.08%	300	31億1239万	-1.32%	6.05	0.6
05/26	2,452	2,470	2,452	2,470	+0.73%	400	31億1491万	-1.36%	6.06	0.6
05/25	2,452	2,452	2,452	2,452	-1.53%	300	30億9221万	-2.15%	6.02	0.6
05/21	2,490	2,490	2,490	2,490	+1.01%	500	31億4013万	-0.8%	6.11	0.61
05/19	2,510	2,510	2,457	2,465	-0.64%	500	31億861万	-1.87%	6.05	0.6
05/18	2,481	2,481	2,481	2,481	+0.65%	100	31億2878万	-1.43%	6.09	0.6
05/15	2,465	2,465	2,465	2,465	-0.16%	200	31億861万	-2.14%	6.05	0.6
05/14	2,469	2,469	2,469	2,469	-0.48%	100	31億1365万	-2.1%	6.06	0.6
05/13	2,465	2,481	2,465	2,481	+0.65%	400	31億2878万	-1.7%	6.09	0.6
05/11	2,479	2,479	2,465	2,465	0%	400	31億861万	-2.41%	6.05	0.6
05/08	2,465	2,465	2,465	2,465	-0.64%	100	31億861万	-2.53%	6.05	0.6
05/07	2,480	2,481	2,468	2,481	+0.04%	400	31億2878万	-2.01%	6.09	0.6
05/01	2,478	2,480	2,478	2,480	+0.61%	500	31億2752万	-2.13%	6.08	0.6
04/30	2,485	2,485	2,465	2,465	-1.04%	3,600	31億861万	-2.8%	5.64	0.6
04/28	2,480	2,503	2,480	2,491	-2.31%	3,300	31億4140万	-1.89%	5.7	0.61
04/27	2,518	2,552	2,503	2,550	+1.15%	1,900	32億1580万	+0.39%	5.83	0.62
04/24	2,518	2,521	2,518	2,521	-1.52%	300	31億7923万	-0.75%	5.77	0.61
04/22	2,560	2,560	2,560	2,560	0%	200	32億2841万	+0.75%	5.86	0.62
04/21	2,560	2,560	2,560	2,560	0%	100	32億2841万	+0.79%	5.86	0.62
04/20	2,549	2,590	2,549	2,560	+0.43%	800	32億2841万	+0.75%	5.86	0.62
04/17	2,515	2,549	2,515	2,549	+0.75%	600	32億1454万	+0.35%	5.83	0.62
04/16	2,515	2,539	2,510	2,530	+0.4%	900	31億9058万	-0.32%	5.79	0.61
04/15	2,523	2,525	2,510	2,520	-0.2%	2,200	31億7797万	-0.71%	5.77	0.61
04/14	2,525	2,530	2,509	2,525	-0.98%	2,300	31億8427万	-0.47%	5.78	0.61
04/13	2,550	2,550	2,550	2,550	0%	100	32億1580万	+0.59%	5.83	0.62
04/10	2,550	2,550	2,550	2,550	+0.51%	400	32億1580万	+0.63%	5.83	0.62
04/09	2,559	2,559	2,537	2,537	-0.31%	400	31億9941万	+0.24%	5.8	0.62
04/08	2,540	2,545	2,540	2,545	+0.2%	6,300	32億949万	+0.59%	5.82	0.62
04/07	2,600	2,600	2,535	2,540	-1.55%	1,100	32億319万	+0.43%	5.81	0.62
04/06	2,507	2,580	2,507	2,580	+1.78%	1,100	32億5363万	+2.02%	5.9	0.63
04/03	2,535	2,535	2,535	2,535	0%	100	31億9688万	+0.32%	5.8	0.62
04/02	2,535	2,535	2,535	2,535	0%	100	31億9688万	+0.32%	5.8	0.62
04/01	2,531	2,535	2,507	2,535	+0.16%	300	31億9688万	+0.32%	5.8	0.62
03/31	2,531	2,531	2,531	2,531	-0.12%	200	31億9184万	+0.2%	5.79	0.62
03/30	2,506	2,658	2,503	2,534	-0.08%	3,600	31億9562万	+0.32%	5.8	0.62
03/27	2,536	2,536	2,536	2,536	+0.6%	200	31億9814万	+0.4%	5.8	0.62
03/26	2,536	2,536	2,521	2,521	-0.59%	500	31億7923万	-0.2%	5.77	0.61
03/25	2,536	2,536	2,536	2,536	0%	100	31億9814万	+0.36%	5.8	0.62
03/24	2,536	2,536	2,536	2,536	0%	100	31億9814万	+0.36%	5.8	0.62
03/23	2,541	2,541	2,536	2,536	-0.55%	1,200	31億9814万	+0.36%	5.8	0.62
03/19	2,550	2,550	2,550	2,550	+0.39%	100	32億1580万	+0.95%	5.83	0.62
03/18	2,540	2,540	2,540	2,540	0%	100	32億319万	+0.63%	5.81	0.62
03/17	2,610	2,611	2,540	2,540	-1.78%	1,900	32億319万	+0.63%	5.81	0.62
03/16	2,550	2,586	2,550	2,586	+2.82%	3,800	32億6120万	+2.54%	5.92	0.63
03/13	2,502	2,520	2,500	2,515	+0.4%	600	31億7166万	-0.16%	5.75	0.61
03/12	2,505	2,505	2,505	2,505	-0.6%	100	31億5905万	-0.6%	5.73	0.61
03/10	2,520	2,520	2,520	2,520	+0.32%	400	31億7797万	-0.04%	5.77	0.61
03/09	2,481	2,512	2,475	2,512	+1.25%	700	31億6788万	-0.36%	5.75	0.61
03/06	2,481	2,481	2,481	2,481	-0.84%	100	31億2878万	-1.63%	5.68	0.6
03/05	2,491	2,521	2,491	2,502	+0.89%	400	31億5527万	-0.87%	5.72	0.61
03/04	2,522	2,522	2,480	2,480	-1.67%	1,800	31億2752万	-1.78%	5.67	0.6
03/03	2,526	2,526	2,522	2,522	-0.16%	200	31億8049万	-0.2%	5.77	0.61
03/02	2,526	2,526	2,526	2,526	-0.16%	100	31億8553万	-0.08%	5.78	0.61
02/27	2,535	2,535	2,530	2,530	0%	400	31億9058万	+0.04%	5.79	0.61
02/26	2,530	2,530	2,530	2,530	0%	100	31億9058万	+0.04%	5.79	0.61
02/25	2,530	2,530	2,530	2,530	+0.04%	100	31億9058万	+0.04%	5.79	0.61
02/24	2,523	2,529	2,518	2,529	+0.24%	400	31億8932万	-0.04%	5.79	0.61
02/20	2,512	2,523	2,512	2,523	-0.67%	800	31億8175万	-0.32%	5.77	0.61
02/18	2,540	2,540	2,540	2,540	+0.47%	600	32億319万	+0.28%	5.81	0.62
02/16	2,528	2,528	2,528	2,528	-0.47%	100	31億8806万	-0.2%	5.78	0.61
02/13	2,535	2,540	2,535	2,540	+0.08%	400	32億319万	+0.24%	5.81	0.62
02/12	2,536	2,538	2,535	2,538	+0.12%	600	32億67万	+0.12%	5.81	0.62
02/09	2,519	2,535	2,519	2,535	+0.4%	500	31億9688万	-0.04%	5.8	0.62
02/06	2,519	2,525	2,519	2,525	+0.48%	200	31億8427万	-0.47%	5.78	0.61
02/05	2,512	2,513	2,512	2,513	-0.28%	400	31億6914万	-0.99%	5.75	0.61
02/04	2,512	2,520	2,508	2,520	-0.12%	700	31億7797万	-0.75%	5.77	0.61
02/03	2,506	2,523	2,506	2,523	+0.68%	600	31億8175万	-0.67%	5.77	0.61
02/02	2,514	2,520	2,506	2,506	-0.32%	900	31億6031万	-1.34%	5.73	0.61
01/30	2,534	2,534	2,514	2,514	-0.24%	600	31億7040万	-1.06%	5.75	0.63
01/29	2,525	2,525	2,520	2,520	-0.51%	500	31億7797万	-0.87%	5.77	0.63
01/28	2,520	2,533	2,520	2,533	0%	200	31億9436万	-0.35%	5.79	0.63
01/27	2,533	2,533	2,533	2,533	-0.04%	200	31億9436万	-0.35%	5.79	0.63
01/26	2,520	2,534	2,514	2,534	+0.2%	600	31億9562万	-0.31%	5.8	0.63
01/23	2,530	2,530	2,528	2,529	+0.16%	300	31億8932万	-0.51%	5.79	0.63
01/22	2,513	2,525	2,513	2,525	-0.32%	1,300	31億8427万	-0.63%	5.78	0.63
01/21	2,548	2,548	2,501	2,533	-0.59%	1,100	31億9436万	-0.28%	5.79	0.63
01/20	2,550	2,550	2,540	2,548	-0.08%	900	32億1328万	+0.35%	5.83	0.63
01/19	2,533	2,550	2,533	2,550	+0.79%	200	32億1580万	+0.51%	5.83	0.64
01/16	2,525	2,540	2,525	2,530	0%	800	31億9058万	-0.2%	5.79	0.63
01/15	2,518	2,555	2,518	2,530	-0.98%	500	31億9058万	-0.16%	5.79	0.63
01/14	2,555	2,555	2,540	2,555	-0.2%	700	32億2211万	+0.83%	5.85	0.64
01/13	2,556	2,560	2,556	2,560	+0.16%	200	32億2841万	+1.07%	5.86	0.64
01/09	2,550	2,556	2,550	2,556	+0.24%	300	32億2337万	+1.03%	5.85	0.64
01/08	2,550	2,550	2,550	2,550	0%	100	32億1580万	+0.83%	5.83	0.64
01/07	2,550	2,550	2,541	2,550	-0.39%	1,400	32億1580万	+0.87%	5.83	0.64

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
2026年 4月期	2,658 3/30	2,465 4/30	77,500 7/29	5.88	5.45	0.65	0.6	33億5200万	-	5.45倍 4/30
最新	2,280 2026/6/23		800	5.59 予想		0.55 実績		28億7530万		-

山忠（391A）のPER（株価収益率）の推移

2026/01/07～2026/06/23

株価＆PERの推移

年初来

開示資料

決算

株式

チャート