チエル（3933）のPER（株価収益率）の推移
- 2016年3月31日
- 25.86倍
- 2017年3月31日
- 50.81倍
- 2018年3月30日
- 32.67倍
- 2019年3月29日
- 315.94倍
- 2020年3月31日
- 51.19倍
- 2021年3月31日
- 34.14倍
- 2022年3月31日
- 14.83倍
- 2023年3月31日
- 14.13倍
- 2024年3月29日
- 13.5倍
- 2025年3月31日
- 12.72倍
- 2026年3月31日
- 7.13倍
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 551 | 575 | 538 | 544 | -1.27% | 55,800 | 42億8236万 | -15.4% | 10.16 | 1.21 |
| 05/28 | 555 | 555 | 549 | 551 | +1.1% | 3,900 | 43億3747万 | -14.97% | 10.29 | 1.22 |
| 05/27 | 555 | 567 | 545 | 545 | -2.68% | 26,700 | 42億9024万 | -16.41% | 10.18 | 1.21 |
| 05/26 | 571 | 572 | 557 | 560 | -2.1% | 13,400 | 44億832万 | -14.76% | 10.46 | 1.24 |
| 05/25 | 577 | 577 | 552 | 572 | +0.88% | 16,200 | 45億278万 | -13.46% | 10.68 | 1.27 |
| 05/22 | 559 | 567 | 551 | 567 | +3.28% | 18,500 | 44億6342万 | -14.61% | 10.59 | 1.26 |
| 05/21 | 561 | 570 | 548 | 549 | -2.83% | 34,200 | 43億2172万 | -17.81% | 10.25 | 1.22 |
| 05/20 | 591 | 591 | 540 | 565 | -4.72% | 68,500 | 44億4768万 | -15.92% | 10.55 | 1.25 |
| 05/19 | 603 | 608 | 592 | 593 | 0% | 35,700 | 46億6809万 | -12.41% | 11.07 | 1.32 |
| 05/18 | 591 | 616 | 580 | 593 | -17.75% | 91,200 | 46億6809万 | -12.79% | 11.07 | 1.32 |
| 05/15 | 707 | 721 | 706 | 721 | +1.69% | 17,400 | 56億7571万 | +5.56% | 13.47 | 1.6 |
| 05/14 | 725 | 725 | 709 | 709 | -1.94% | 14,000 | 55億8124万 | +4.26% | 13.24 | 1.57 |
| 05/13 | 715 | 725 | 715 | 723 | +0.56% | 13,600 | 56億9145万 | +6.79% | 13.5 | 1.61 |
| 05/12 | 719 | 723 | 716 | 719 | -0.14% | 12,400 | 56億5996万 | +6.68% | 13.43 | 1.6 |
| 05/11 | 709 | 720 | 707 | 720 | +1.84% | 21,400 | 56億6784万 | +7.3% | 13.45 | 1.6 |
| 05/08 | 710 | 710 | 696 | 707 | +1.58% | 16,800 | 55億6550万 | +6% | 13.2 | 1.57 |
| 05/07 | 699 | 707 | 689 | 696 | +3.88% | 47,000 | 54億7891万 | +4.82% | 13 | 1.55 |
| 05/01 | 671 | 677 | 666 | 670 | -0.15% | 4,400 | 52億7424万 | +1.21% | 12.51 | 1.49 |
| 04/30 | 671 | 691 | 671 | 671 | 0% | 4,800 | 52億8211万 | +1.51% | 12.53 | 1.49 |
| 04/28 | 672 | 676 | 670 | 671 | -0.89% | 5,500 | 52億8211万 | +1.51% | 12.53 | 1.49 |
| 04/27 | 674 | 679 | 672 | 677 | -0.73% | 8,500 | 53億2934万 | +2.58% | 12.64 | 1.5 |
| 04/24 | 691 | 691 | 675 | 682 | -1.16% | 9,200 | 53億6870万 | +3.49% | 12.74 | 1.51 |
| 04/23 | 692 | 696 | 682 | 690 | -0.14% | 13,300 | 54億3168万 | +4.86% | 12.89 | 1.53 |
| 04/22 | 691 | 697 | 678 | 691 | 0% | 21,200 | 54億3955万 | +5.34% | 12.9 | 1.53 |
| 04/21 | 687 | 691 | 681 | 691 | +4.22% | 91,100 | 54億3955万 | +5.5% | 12.9 | 1.53 |
| 04/20 | 660 | 663 | 658 | 663 | +0.3% | 1,900 | 52億1913万 | +1.53% | 12.38 | 1.47 |
| 04/17 | 660 | 663 | 660 | 661 | 0% | 2,600 | 52億339万 | +1.38% | 12.34 | 1.47 |
| 04/16 | 660 | 665 | 660 | 661 | +0.15% | 9,500 | 52億339万 | +1.38% | 12.34 | 1.47 |
| 04/15 | 662 | 662 | 656 | 660 | -0.15% | 5,000 | 51億9552万 | +1.38% | 12.33 | 1.47 |
| 04/14 | 657 | 667 | 650 | 661 | +0.92% | 5,500 | 52億339万 | +1.54% | 12.34 | 1.47 |
| 04/13 | 658 | 660 | 650 | 655 | -0.91% | 4,300 | 51億5616万 | +0.77% | 12.23 | 1.45 |
| 04/10 | 674 | 678 | 661 | 661 | -1.64% | 8,500 | 52億339万 | +1.54% | 12.34 | 1.47 |
| 04/09 | 675 | 675 | 668 | 672 | -0.74% | 8,600 | 52億8998万 | +3.23% | 12.55 | 1.49 |
| 04/08 | 670 | 677 | 650 | 677 | +2.58% | 19,400 | 53億2934万 | +3.99% | 12.64 | 1.5 |
| 04/07 | 643 | 684 | 643 | 660 | +2.96% | 45,300 | 51億9552万 | +1.38% | 12.33 | 1.47 |
| 04/06 | 639 | 642 | 637 | 641 | +0.31% | 3,200 | 50億4595万 | -1.54% | 11.97 | 1.42 |
| 04/03 | 645 | 645 | 634 | 639 | -0.47% | 1,500 | 50億3020万 | -2.14% | 11.93 | 1.42 |
| 04/02 | 640 | 646 | 640 | 642 | -0.77% | 2,000 | 50億5382万 | -1.83% | 11.99 | 1.43 |
| 04/01 | 638 | 647 | 635 | 647 | +2.86% | 2,600 | 50億9318万 | -1.37% | 12.08 | 1.44 |
| 03/31 | 628 | 640 | 628 | 629 | +0.32% | 10,100 | 49億5148万 | -4.26% | 7.14 | 1.4 |
| 03/30 | 643 | 645 | 624 | 627 | -3.98% | 23,600 | 49億3574万 | -4.86% | 7.12 | 1.39 |
| 03/27 | 655 | 655 | 653 | 653 | -0.31% | 3,900 | 51億4041万 | -1.36% | 7.41 | 1.45 |
| 03/26 | 660 | 660 | 654 | 655 | +0.15% | 1,600 | 51億5616万 | -1.21% | 7.43 | 1.45 |
| 03/25 | 649 | 654 | 647 | 654 | +2.03% | 5,200 | 51億4828万 | -1.51% | 7.42 | 1.45 |
| 03/24 | 655 | 655 | 641 | 641 | -2.29% | 11,400 | 50億4595万 | -3.46% | 7.28 | 1.42 |
| 03/23 | 653 | 656 | 622 | 656 | -0.91% | 20,700 | 51億6403万 | -1.5% | 7.45 | 1.46 |
| 03/19 | 653 | 664 | 650 | 662 | +1.38% | 11,500 | 52億1126万 | -0.75% | 7.51 | 1.47 |
| 03/18 | 658 | 658 | 641 | 653 | +0.31% | 11,900 | 51億4041万 | -2.1% | 7.41 | 1.45 |
| 03/17 | 642 | 654 | 638 | 651 | +2.36% | 2,000 | 51億2467万 | -2.54% | 7.39 | 1.45 |
| 03/16 | 647 | 650 | 636 | 636 | -1.4% | 8,800 | 50億659万 | -4.93% | 7.22 | 1.41 |
| 03/13 | 654 | 655 | 643 | 645 | -1.53% | 3,700 | 50億7744万 | -3.73% | 7.32 | 1.43 |
| 03/12 | 651 | 658 | 651 | 655 | +0.61% | 4,200 | 51億5616万 | -2.53% | 7.43 | 1.45 |
| 03/11 | 658 | 658 | 651 | 651 | +0.31% | 4,800 | 51億2467万 | -3.27% | 7.39 | 1.45 |
| 03/10 | 660 | 660 | 646 | 649 | +0.62% | 11,100 | 51億892万 | -3.57% | 7.37 | 1.44 |
| 03/09 | 662 | 662 | 632 | 645 | -4.02% | 26,100 | 50億7744万 | -4.3% | 7.32 | 1.43 |
| 03/06 | 671 | 672 | 669 | 672 | -0.44% | 3,700 | 52億8998万 | -0.59% | 7.63 | 1.49 |
| 03/05 | 664 | 675 | 658 | 675 | +2.74% | 12,300 | 53億1360万 | -0.15% | 7.66 | 1.5 |
| 03/04 | 662 | 662 | 637 | 657 | -1.94% | 19,000 | 51億7190万 | -2.95% | 7.46 | 1.46 |
| 03/03 | 684 | 684 | 670 | 670 | -1.62% | 5,900 | 52億7424万 | -1.03% | 7.61 | 1.49 |
| 03/02 | 677 | 681 | 675 | 681 | +0.44% | 4,200 | 53億6083万 | +0.44% | 7.73 | 1.51 |
| 02/27 | 677 | 679 | 675 | 678 | +0.15% | 8,500 | 53億3721万 | +0.15% | 7.7 | 1.51 |
| 02/26 | 677 | 681 | 675 | 677 | 0% | 4,000 | 53億2934万 | 0% | 7.68 | 1.5 |
| 02/25 | 680 | 685 | 677 | 677 | -0.88% | 9,000 | 53億2934万 | 0% | 7.68 | 1.5 |
| 02/24 | 683 | 687 | 673 | 683 | +0.59% | 9,100 | 53億7657万 | +0.89% | 7.75 | 1.52 |
| 02/20 | 683 | 683 | 671 | 679 | -0.59% | 8,200 | 53億4508万 | +0.3% | 7.71 | 1.51 |
| 02/19 | 680 | 683 | 675 | 683 | +0.15% | 9,300 | 53億7657万 | +0.89% | 7.75 | 1.52 |
| 02/18 | 680 | 684 | 673 | 682 | +0.29% | 10,300 | 53億6870万 | +0.89% | 7.74 | 1.51 |
| 02/17 | 690 | 700 | 668 | 680 | +3.03% | 36,700 | 53億5296万 | +0.59% | 7.72 | 1.51 |
| 02/16 | 679 | 679 | 644 | 660 | -3.65% | 34,100 | 51億9552万 | -2.37% | 7.49 | 1.47 |
| 02/13 | 681 | 687 | 673 | 685 | +1.18% | 14,100 | 53億9232万 | +1.33% | 7.78 | 1.52 |
| 02/12 | 680 | 680 | 676 | 677 | +0.15% | 5,800 | 53億2934万 | +0.3% | 7.68 | 1.5 |
| 02/10 | 676 | 684 | 671 | 676 | +0.75% | 5,200 | 53億2147万 | +0.15% | 7.67 | 1.5 |
| 02/09 | 679 | 679 | 659 | 671 | -0.3% | 11,400 | 52億8211万 | -0.45% | 7.62 | 1.49 |
| 02/06 | 678 | 680 | 671 | 673 | -0.44% | 3,500 | 52億9785万 | -0.15% | 7.64 | 1.49 |
| 02/05 | 680 | 680 | 676 | 676 | -0.15% | 2,000 | 53億2147万 | +0.45% | 7.67 | 1.5 |
| 02/04 | 680 | 680 | 674 | 677 | -0.29% | 5,300 | 53億2934万 | +0.59% | 7.68 | 1.5 |
| 02/03 | 673 | 680 | 672 | 679 | +1.04% | 6,300 | 53億4508万 | +1.04% | 7.71 | 1.51 |
| 02/02 | 676 | 676 | 670 | 672 | -0.15% | 6,000 | 52億8998万 | +0.15% | 7.63 | 1.49 |
| 01/30 | 677 | 677 | 670 | 673 | -0.59% | 1,000 | 52億9785万 | +0.45% | 7.64 | 1.49 |
| 01/29 | 675 | 678 | 669 | 677 | -1.17% | 7,600 | 53億2934万 | +1.04% | 7.68 | 1.5 |
| 01/28 | 684 | 689 | 673 | 685 | -0.58% | 7,600 | 53億9232万 | +2.39% | 7.78 | 1.52 |
| 01/27 | 672 | 689 | 672 | 689 | +2.23% | 11,800 | 54億2380万 | +3.14% | 7.82 | 1.53 |
| 01/26 | 678 | 679 | 672 | 674 | -0.44% | 6,500 | 53億572万 | +1.2% | 7.65 | 1.5 |
| 01/23 | 674 | 679 | 672 | 677 | +0.3% | 4,100 | 53億2934万 | +1.8% | 7.68 | 1.5 |
| 01/22 | 676 | 676 | 668 | 675 | +0.15% | 4,300 | 53億1360万 | +1.66% | 7.66 | 1.5 |
| 01/21 | 674 | 675 | 667 | 674 | -0.44% | 7,300 | 53億572万 | +1.66% | 7.65 | 1.5 |
| 01/20 | 679 | 680 | 674 | 677 | +0.15% | 3,100 | 53億2934万 | +2.27% | 7.68 | 1.5 |
| 01/19 | 678 | 679 | 675 | 676 | 0% | 5,300 | 53億2147万 | +2.11% | 7.67 | 1.5 |
| 01/16 | 680 | 680 | 676 | 676 | -0.29% | 1,800 | 53億2147万 | +2.27% | 7.67 | 1.5 |
| 01/15 | 673 | 681 | 673 | 678 | +0.74% | 5,700 | 53億3721万 | +2.57% | 7.7 | 1.51 |
| 01/14 | 675 | 677 | 665 | 673 | -0.59% | 11,600 | 52億9785万 | +1.82% | 7.64 | 1.49 |
| 01/13 | 689 | 689 | 675 | 677 | -0.29% | 8,400 | 53億2934万 | +2.42% | 7.68 | 1.5 |
| 01/09 | 668 | 688 | 668 | 679 | +2.41% | 21,800 | 53億4508万 | +2.72% | 7.71 | 1.51 |
| 01/08 | 660 | 730 | 655 | 663 | +0.3% | 169,100 | 52億1913万 | +0.3% | 7.53 | 1.47 |
| 01/07 | 661 | 664 | 659 | 661 | -0.3% | 4,500 | 52億339万 | -0.15% | 7.5 | 1.47 |
| 01/06 | 665 | 665 | 659 | 663 | +0.15% | 3,800 | 52億1913万 | 0% | 7.53 | 1.47 |
| 01/05 | 660 | 662 | 657 | 662 | +0.61% | 4,500 | 52億1126万 | -0.3% | 7.51 | 1.47 |
| 2025 | ||||||||||
| 12/30 | 664 | 664 | 656 | 658 | -0.9% | 6,600 | 51億7977万 | -1.05% | 7.47 | 1.62 |
| 12/29 | 670 | 670 | 654 | 664 | +0.61% | 12,200 | 52億2700万 | -0.3% | 7.54 | 1.64 |
| 12/26 | 664 | 664 | 652 | 660 | -0.3% | 18,100 | 51億9552万 | -1.05% | 7.49 | 1.63 |
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 3月期 | 789 3,155 3/24 | 466 1,863 3/31 | 7,690,000 1,922,500 3/24 | 42.5 | 25.09 | 5.06 | 2.99 | 58億867万 | 34億2996万 | 25.86倍 3/31 |
| 2017年 3月期 | 1,460 5,840 6/14 | 373 1,490 4/18 | 8,035,200 2,008,800 5/10 | 69.72 | 17.79 | 8.35 | 2.13 | 107億5202万 | 26億8200万 | 50.81倍 3/31 |
| 2018年 3月期 | 1,143 2,285 2/27 | 610 1,220 2/6 | 4,479,600 2,239,800 2/27 | 47.66 | 25.45 | 5.83 | 3.11 | 88億2444万 | 47億1151万 | 32.67倍 3/30 |
| 2019年 3月期 | 877 1,753 5/25 | 245 490 12/25 | 1,258,600 629,300 5/25 | 635.14 | 177.54 | 4.55 | 1.27 | 68億93万 | 19億218万 | 315.94倍 3/29 |
| 2020年 3月期 | 1,520 3,040 1/16 | 335 670 6/4 | 4,066,800 2,033,400 11/19 | 75.62 | 16.67 | 7.18 | 1.58 | 118億1040万 | 26億94万 | 51.19倍 3/31 |
| 2021年 3月期 | 2,720 5,440 6/17 | 999 1,997 4/3 | 2,949,000 1,474,500 5/26 | 58.37 | 21.43 | 10.66 | 3.91 | 212億2252万 | 77億5834万 | 34.14倍 3/31 |
| 2022年 3月期 | 1,755 4/8 | 739 3/9 | 472,700 4/7 | 28.35 | 11.94 | 6.24 | 2.63 | 137億9535万 | 58億1519万 | 14.83倍 3/31 |
| 2023年 3月期 | 1,168 8/25 | 745 12/21 | 583,200 12/14 | 20.66 | 13.18 | 3.49 | 2.23 | 91億9099万 | 58億6240万 | 14.13倍 3/31 |
| 2024年 3月期 | 864 6/19 | 503 12/28 | 219,500 6/6 | 18.43 | 10.73 | 2.38 | 1.38 | 67億9881万 | 39億5810万 | 13.5倍 3/29 |
| 2025年 3月期 | 737 3/27 | 490 8/5 | 283,600 12/24 | 12.95 | 8.61 | 1.78 | 1.18 | 57億9945万 | 38億5581万 | 12.72倍 3/31 |
| 2026年 3月期 | 818 6/10 | 585 4/7 | 169,100 1/8 | 9.28 | 6.64 | 1.82 | 1.3 | 64億3929万 | 46億336万 | 7.13倍 3/31 |
| 最新 | 544 2026/5/29 | 55,800 | 10.16 予想 | 1.21 実績 | 42億8236万 | - | ||||
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。
