PER

2025/10/01～2026/03/06

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	9,102	9,170	9,019	9,121	+0.08%	47,500	3821億1678万	-1.59%	18.12	1.85
03/05	9,253	9,310	9,105	9,114	-0.52%	58,500	3818億2352万	-1.5%	18.1	1.85
03/04	9,154	9,194	9,050	9,162	-0.41%	63,900	3838億3444万	-0.89%	18.2	1.86
03/03	9,536	9,570	9,200	9,200	-3.99%	119,900	3854億2642万	-0.31%	18.27	1.87
03/02	9,640	9,678	9,542	9,582	-0.5%	53,600	4014億3000万	+3.98%	19.03	1.94
02/27	9,556	9,642	9,511	9,630	+0.84%	54,400	4034億4092万	+4.82%	19.13	1.95
02/26	9,728	9,747	9,550	9,550	-1.39%	71,300	4000億8939万	+4.29%	18.97	1.94
02/25	9,668	9,758	9,613	9,685	+0.18%	74,300	4057億4510万	+5.97%	19.24	1.97
02/24	9,580	9,754	9,477	9,668	+2.31%	75,400	4050億3290万	+6.08%	19.2	1.96
02/20	9,548	9,548	9,441	9,450	-0.75%	42,900	3958億9997万	+4.18%	18.77	1.92
02/19	9,500	9,548	9,380	9,521	+0.73%	59,000	3988億7445万	+5.3%	18.91	1.93
02/18	9,463	9,539	9,416	9,452	+1.32%	50,600	3959億8376万	+4.93%	18.77	1.92
02/17	9,349	9,397	9,302	9,329	+0.23%	39,700	3908億3077万	+3.96%	18.53	1.89
02/16	9,415	9,440	9,251	9,308	-1.12%	57,700	3899億5099万	+4.07%	18.49	1.89
02/13	9,455	9,500	9,369	9,413	-0.3%	55,300	3943億4988万	+5.61%	18.7	1.91
02/12	9,330	9,523	9,295	9,441	+1.73%	91,500	3955億2292万	+6.27%	18.75	1.92
02/10	9,189	9,390	9,144	9,280	+1.65%	97,100	3887億7796万	+4.85%	18.43	1.88
02/09	9,154	9,154	9,024	9,129	+0.66%	52,800	3824億5194万	+3.52%	18.13	1.85
02/06	9,121	9,155	9,014	9,069	-0.56%	49,700	3799億3829万	+3.13%	18.01	1.84
02/05	9,194	9,199	9,101	9,120	+0.22%	41,400	3820億7489万	+3.94%	18.11	1.85
02/04	8,952	9,114	8,940	9,100	+1.65%	51,300	3812億3701万	+4.01%	18.07	1.85
02/03	8,807	8,985	8,800	8,952	+1.65%	49,500	3750億3667万	+2.59%	17.78	1.82
02/02	8,934	8,934	8,775	8,807	-0.81%	60,200	3689億6201万	+1.11%	17.49	1.79
01/30	8,755	8,880	8,749	8,879	+1.49%	57,300	3719億7839万	+2.07%	17.64	1.8
01/29	8,744	8,807	8,667	8,749	+0.06%	63,900	3665億3215万	+0.77%	17.38	1.78
01/28	8,868	8,868	8,742	8,744	-1.4%	65,100	3663億2268万	+0.8%	17.37	1.77
01/27	8,900	8,911	8,760	8,868	+0.77%	78,600	3715億1756万	+2.39%	17.61	1.8
01/26	8,860	8,888	8,800	8,800	-0.68%	53,100	3686億6875万	+1.86%	17.48	1.79
01/23	8,888	8,944	8,840	8,860	-0.24%	33,700	3711億8240万	+2.82%	17.6	1.8
01/22	8,954	8,954	8,823	8,881	+0.05%	45,300	3720億6218万	+3.26%	17.64	1.8
01/21	9,090	9,090	8,831	8,877	-2.42%	63,100	3718億9460万	+3.55%	17.63	1.8
01/20	9,100	9,180	9,050	9,097	+0.45%	92,000	3811億1132万	+6.5%	18.07	1.85
01/19	8,828	9,116	8,802	9,056	+5.3%	110,900	3793億9366万	+6.54%	17.99	1.84
01/16	8,690	8,690	8,570	8,600	-1.25%	36,800	3602億8992万	+1.62%	17.08	1.75
01/15	8,700	8,730	8,668	8,709	+0.3%	43,900	3648億5638万	+3.15%	17.3	1.77
01/14	8,595	8,683	8,577	8,683	+1.02%	42,000	3637億6713万	+3.11%	17.25	1.76
01/13	8,660	8,668	8,557	8,595	+0.21%	51,400	3600億8045万	+2.26%	17.07	1.74
01/09	8,566	8,624	8,519	8,577	+0.4%	41,700	3593億2635万	+2.22%	17.04	1.74
01/08	8,600	8,622	8,532	8,543	-1.69%	49,900	3579億195万	+1.86%	16.97	1.73
01/07	8,582	8,690	8,492	8,690	+1.05%	73,300	3640億6039万	+3.6%	17.26	1.76
01/06	8,538	8,644	8,508	8,600	+1.44%	49,500	3602億8992万	+2.58%	17.08	1.75
01/05	8,523	8,545	8,455	8,478	-0.34%	41,700	3551億7883万	+1.11%	16.84	1.72
2025
12/30	8,599	8,599	8,507	8,507	-0.79%	24,100	3563億9376万	+1.35%	16.9	1.78
12/29	8,600	8,600	8,496	8,575	+0.83%	42,400	3592億4256万	+2.08%	17.03	1.79
12/26	8,515	8,555	8,461	8,504	-0.13%	21,700	3562億6808万	+1.18%	16.89	1.78
12/25	8,528	8,575	8,502	8,515	-0.36%	20,000	3567億2891万	+1.31%	16.91	1.78
12/24	8,500	8,600	8,480	8,546	+0.14%	40,600	3580億2763万	+1.65%	16.97	1.78
12/23	8,462	8,555	8,460	8,534	+0.85%	30,900	3575億2490万	+1.55%	16.95	1.78
12/22	8,615	8,617	8,462	8,462	-1.29%	46,400	3545億852万	+0.68%	16.81	1.77
12/19	8,402	8,590	8,400	8,573	+2.04%	102,500	3591億5877万	+1.9%	17.03	1.79
12/18	8,364	8,450	8,341	8,402	+1.2%	59,300	3519億9487万	-0.23%	16.69	1.75
12/17	8,252	8,302	8,201	8,302	+0.58%	31,300	3478億545万	-1.54%	16.49	1.73
12/16	8,400	8,450	8,240	8,254	-2.58%	42,400	3457億9453万	-2.15%	16.39	1.72
12/15	8,250	8,516	8,250	8,473	+3.71%	55,200	3549億6936万	+0.51%	16.83	1.77
12/12	8,204	8,215	8,115	8,170	+0.85%	44,700	3422億7542万	-2.91%	16.23	1.71
12/11	8,050	8,178	7,980	8,101	+0.63%	67,100	3393億8472万	-3.63%	16.09	1.69
12/10	8,123	8,124	8,027	8,050	-0.9%	40,600	3372億4812万	-4.1%	15.99	1.68
12/09	8,116	8,156	8,074	8,123	+0.23%	47,700	3403億639万	-3.12%	16.13	1.7
12/08	8,170	8,183	8,090	8,104	-0.81%	40,400	3395億1041万	-3.22%	16.1	1.69
12/05	8,310	8,338	8,151	8,170	-1.39%	81,300	3422億7542万	-2.34%	16.23	1.71
12/04	8,300	8,339	8,260	8,285	+0.55%	37,200	3470億9325万	-0.81%	16.46	1.73
12/03	8,402	8,472	8,180	8,240	-2.78%	88,600	3452億801万	-1.27%	16.37	1.72
12/02	8,561	8,561	8,439	8,476	-0.99%	53,200	3550億9504万	+1.52%	16.83	1.77
12/01	8,502	8,619	8,495	8,561	-0.34%	48,000	3586億5604万	+2.63%	17	1.79
11/28	8,594	8,656	8,545	8,590	-0.41%	43,000	3598億7098万	+3.05%	17.06	1.79
11/27	8,631	8,694	8,551	8,625	-0.82%	33,900	3613億3727万	+3.53%	17.13	1.8
11/26	8,633	8,740	8,624	8,696	+0.2%	47,100	3643億1176万	+4.47%	17.27	1.82
11/25	8,765	8,775	8,665	8,679	0%	47,600	3635億9956万	+4.44%	17.24	1.81
11/21	8,629	8,834	8,628	8,679	+1.81%	133,700	3635億9956万	+4.6%	17.24	1.81
11/20	8,579	8,637	8,522	8,525	-0.26%	45,100	3571億4785万	+2.85%	16.93	1.78
11/19	8,487	8,596	8,417	8,547	+0.71%	51,600	3580億6953万	+3.13%	16.98	1.79
11/18	8,448	8,597	8,430	8,487	-0.69%	45,200	3555億5588万	+2.44%	16.86	1.77
11/17	8,614	8,646	8,448	8,546	-1.43%	43,000	3580億2763万	+3.16%	16.97	1.78
11/14	8,750	8,827	8,625	8,670	-1.21%	38,900	3632億2251万	+4.63%	17.22	1.81
11/13	8,859	8,890	8,725	8,776	+1.15%	61,200	3676億6329万	+6%	17.43	1.83
11/12	8,498	8,794	8,413	8,676	+3.76%	116,000	3634億7387万	+4.86%	17.23	1.81
11/11	8,310	8,417	8,237	8,362	+2.64%	111,600	3503億1910万	+1%	16.61	1.75
11/10	8,166	8,225	8,027	8,147	+0.68%	81,600	3413億1186万	-1.69%	16.18	1.7
11/07	8,075	8,092	7,971	8,092	+1.88%	39,400	3390億768万	-2.47%	16.07	1.69
11/06	8,113	8,220	7,906	7,943	+1.66%	96,600	3327億6544万	-4.57%	15.78	1.66
11/05	7,817	7,880	7,771	7,813	-0.05%	49,900	3273億1920万	-	15.52	1.63
11/04	7,800	7,822	7,686	7,817	-0.42%	60,200	3274億8678万	-	15.53	1.63
10/31	7,800	7,920	7,800	7,850	-0.51%	47,200	3288億6928万	-	15.59	1.64
10/30	7,854	7,899	7,771	7,890	+0.38%	82,800	3305億4505万	-	15.67	1.65
10/29	8,015	8,037	7,860	7,860	-3.14%	71,500	3292億8823万	-	15.61	1.64
10/28	8,300	8,329	8,033	8,115	-2.23%	107,300	3399億7124万	-	16.12	1.69
10/27	8,336	8,370	8,300	8,300	+0.07%	30,500	3477億2166万	-	16.49	1.73
10/24	8,403	8,424	8,294	8,294	-1.47%	47,500	3474億7030万	-	16.47	1.73
10/23	8,460	8,500	8,368	8,418	-0.5%	37,700	3526億6518万	-	16.72	1.76
10/22	8,460	8,530	8,460	8,460	0%	41,800	3544億2473万	-	16.8	1.77
10/21	8,343	8,516	8,330	8,460	+1.4%	49,700	3544億2473万	-	16.8	1.77
10/20	8,457	8,483	8,338	8,343	-0.1%	44,100	3495億2311万	-	16.57	1.74
10/17	8,474	8,517	8,311	8,351	-1.5%	49,400	3498億5827万	-	16.59	1.74
10/16	8,500	8,554	8,424	8,478	-0.32%	44,200	3551億7883万	-	16.84	1.77
10/15	8,580	8,585	8,451	8,505	+0.25%	28,300	3563億997万	-	16.89	1.78
10/14	8,359	8,600	8,302	8,484	+0.28%	58,900	3554億3019万	-	16.85	1.77
10/10	8,427	8,574	8,411	8,460	-1.36%	42,800	3544億2473万	-	16.8	1.77
10/09	8,458	8,589	8,450	8,577	+0.85%	50,000	3593億2635万	-	17.04	1.79
10/08	8,650	8,671	8,501	8,505	-1.68%	57,300	3563億997万	-	16.89	1.78
10/07	8,810	8,855	8,544	8,650	-1.82%	75,800	3623億8463万	-	17.18	1.81
10/06	8,800	8,873	8,605	8,810	+2.92%	60,400	3690億8769万	-	17.5	1.84
10/03	8,339	8,668	8,301	8,560	+2.12%	93,400	3586億1415万	-	17	1.79
10/02	8,800	8,800	8,222	8,382	-4.21%	126,400	3511億5726万	-	16.65	1.75
10/01	9,323	9,323	8,700	8,750	0%	73,100	3665億7433万	-	17.38	1.83

417A ブルーゾーン HD

PER

2025/10/01～2026/03/06

株価＆PERの推移

開示資料

決算

株式

チャート