ウリドキ（418A）のPER（株価収益率）の推移
- 2025年11月28日
- 19.07倍
2025/10/07～2026/04/22
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 | ||||||||||
| 04/22 | 1,018 | 1,032 | 959 | 1,029 | -0.19% | 21,700 | 44億955万 | +3.21% | 18.22 | 9.18 |
| 04/21 | 1,030 | 1,038 | 1,013 | 1,031 | 0% | 8,200 | 44億1812万 | +3.2% | 18.26 | 9.19 |
| 04/20 | 990 | 1,038 | 990 | 1,031 | +0.39% | 27,300 | 44億1812万 | +3.62% | 18.26 | 9.19 |
| 04/17 | 1,050 | 1,050 | 1,002 | 1,027 | -1.25% | 28,500 | 44億98万 | +3.63% | 18.19 | 9.16 |
| 04/16 | 1,092 | 1,092 | 1,000 | 1,040 | -4.85% | 60,500 | 44億5669万 | +5.26% | 18.42 | 9.27 |
| 04/15 | 1,153 | 1,170 | 1,070 | 1,093 | +9.3% | 44,100 | 46億8381万 | +11.08% | 19.35 | 9.75 |
| 04/14 | 1,000 | 1,009 | 984 | 1,000 | +0.2% | 5,700 | 42億8528万 | +2.46% | 17.71 | 8.92 |
| 04/13 | 1,000 | 1,000 | 981 | 998 | -0.4% | 3,700 | 42億7670万 | +2.78% | 17.67 | 8.9 |
| 04/10 | 995 | 1,004 | 970 | 1,002 | +1.62% | 8,000 | 42億9385万 | +3.62% | 17.74 | 8.94 |
| 04/09 | 975 | 1,000 | 960 | 986 | -0.4% | 6,300 | 42億2528万 | +2.28% | 17.46 | 8.79 |
| 04/08 | 950 | 990 | 941 | 990 | +1.85% | 3,900 | 42億4242万 | +3.02% | 17.53 | 8.83 |
| 04/07 | 930 | 975 | 910 | 972 | +4.4% | 10,400 | 41億6529万 | +1.25% | 17.21 | 8.67 |
| 04/06 | 882 | 952 | 880 | 931 | +2.76% | 27,700 | 39億8959万 | -3.02% | 16.49 | 8.3 |
| 04/03 | 925 | 925 | 897 | 906 | -1.31% | 8,900 | 38億8246万 | -5.53% | 16.04 | 8.08 |
| 04/02 | 938 | 949 | 916 | 918 | -2.03% | 3,200 | 39億3388万 | -4.08% | 16.26 | 8.19 |
| 04/01 | 935 | 937 | 917 | 937 | +0.21% | 2,500 | 40億1530万 | -1.58% | 16.59 | 8.36 |
| 03/31 | 920 | 935 | 906 | 935 | +1.63% | 7,000 | 40億673万 | -1.16% | 16.56 | 8.34 |
| 03/30 | 942 | 942 | 905 | 920 | -4.27% | 7,600 | 39億4245万 | -2.23% | 16.29 | 8.2 |
| 03/27 | 965 | 970 | 955 | 961 | -0.41% | 2,700 | 41億1815万 | +2.78% | 17.02 | 8.57 |
| 03/26 | 1,038 | 1,038 | 961 | 965 | -5.58% | 9,500 | 41億3529万 | +4.1% | 17.09 | 8.61 |
| 03/25 | 1,039 | 1,039 | 1,011 | 1,022 | -2.2% | 4,300 | 43億7955万 | +11.09% | 18.1 | 9.11 |
| 03/24 | 958 | 1,045 | 958 | 1,045 | +5.77% | 13,900 | 44億7811万 | +14.58% | 18.5 | 9.32 |
| 03/23 | 1,069 | 1,069 | 907 | 988 | -10.1% | 36,400 | 42億3385万 | +9.53% | 17.5 | 8.81 |
| 03/19 | 1,111 | 1,140 | 1,001 | 1,099 | -1.08% | 17,700 | 47億952万 | +22.79% | 19.46 | 9.8 |
| 03/18 | 1,062 | 1,166 | 1,047 | 1,111 | +5.01% | 37,600 | 47億6094万 | +25.96% | 19.67 | 9.91 |
| 03/17 | 980 | 1,085 | 960 | 1,058 | +12.43% | 60,000 | 45億3382万 | +21.33% | 18.73 | 9.43 |
| 03/16 | 924 | 958 | 924 | 941 | +1.84% | 19,900 | 40億3244万 | +8.79% | 16.66 | 8.39 |
| 03/13 | 916 | 947 | 916 | 924 | -2.84% | 7,600 | 39億5959万 | +7.07% | 16.36 | 8.24 |
| 03/12 | 923 | 954 | 921 | 951 | +1.28% | 8,900 | 40億7530万 | +10.45% | 16.84 | 8.48 |
| 03/11 | 900 | 956 | 900 | 939 | +5.15% | 14,700 | 40億2387万 | +9.31% | 16.63 | 8.37 |
| 03/10 | 881 | 917 | 881 | 893 | +2.41% | 5,200 | 38億2675万 | +4.2% | 15.81 | 7.96 |
| 03/09 | 881 | 881 | 830 | 872 | -4.28% | 13,700 | 37億3676万 | +1.87% | 15.44 | 7.78 |
| 03/06 | 924 | 939 | 907 | 911 | -1.41% | 14,500 | 39億389万 | +6.3% | 16.13 | 8.12 |
| 03/05 | 930 | 950 | 904 | 924 | +0.98% | 9,400 | 39億5959万 | +7.94% | 16.36 | 8.24 |
| 03/04 | 884 | 966 | 870 | 915 | -5.86% | 30,100 | 39億2103万 | +7.02% | 16.2 | 8.16 |
| 03/03 | 965 | 981 | 928 | 972 | +0.83% | 28,000 | 41億6529万 | +13.95% | 17.21 | 8.67 |
| 03/02 | 905 | 972 | 871 | 964 | +6.52% | 30,000 | 41億3100万 | +13.28% | 17.07 | 8.6 |
| 02/27 | 866 | 905 | 846 | 905 | +7.23% | 46,000 | 38億7817万 | +6.6% | 16.03 | 8.07 |
| 02/26 | 799 | 857 | 799 | 844 | +5.76% | 21,300 | 36億1677万 | -0.59% | 14.95 | 7.53 |
| 02/25 | 796 | 798 | 786 | 798 | +0.25% | 8,900 | 34億1965万 | -6.34% | 14.13 | 7.12 |
| 02/24 | 799 | 799 | 780 | 796 | -0.38% | 5,800 | 34億1108万 | -7.23% | 14.1 | 7.1 |
| 02/20 | 758 | 799 | 758 | 799 | +3.36% | 8,600 | 34億2393万 | -7.74% | 14.15 | 7.12 |
| 02/19 | 770 | 776 | 751 | 773 | +0.39% | 17,300 | 33億1252万 | -11.66% | 13.69 | 6.89 |
| 02/18 | 787 | 791 | 727 | 770 | -2.9% | 23,000 | 32億9966万 | -12.9% | 13.63 | 6.87 |
| 02/17 | 805 | 805 | 789 | 793 | -1.49% | 12,200 | 33億9822万 | -11.3% | 14.04 | 7.07 |
| 02/16 | 795 | 814 | 790 | 805 | +0.5% | 17,800 | 34億4965万 | -10.85% | 14.25 | 7.18 |
| 02/13 | 806 | 810 | 796 | 801 | -0.62% | 34,000 | 34億3250万 | -12.07% | 14.18 | 7.14 |
| 02/12 | 795 | 806 | 793 | 806 | +2.03% | 29,400 | 34億5393万 | -12.01% | 14.27 | 7.19 |
| 02/10 | 867 | 872 | 790 | 790 | -8.67% | 89,700 | 33億8537万 | -14.13% | 13.99 | 7.04 |
| 02/09 | 875 | 875 | 850 | 865 | -1.03% | 19,200 | 37億676万 | -6.49% | 15.32 | 7.71 |
| 02/06 | 880 | 887 | 840 | 874 | -1.69% | 25,800 | 37億4533万 | -5.72% | 15.48 | 7.79 |
| 02/05 | 883 | 889 | 875 | 889 | +0.34% | 6,800 | 38億961万 | -4.2% | 15.74 | 7.93 |
| 02/04 | 882 | 899 | 876 | 886 | -0.56% | 13,200 | 37億9675万 | -4.53% | 15.69 | 7.9 |
| 02/03 | 889 | 895 | 881 | 891 | +0.22% | 9,100 | 38億1818万 | -4.09% | 15.78 | 7.95 |
| 02/02 | 879 | 897 | 852 | 889 | +1.14% | 18,800 | 38億961万 | -4.31% | 15.74 | 7.93 |
| 01/30 | 879 | 894 | 850 | 879 | -0.11% | 19,700 | 37億6676万 | -5.59% | 15.57 | 7.84 |
| 01/29 | 899 | 900 | 866 | 880 | -2.22% | 15,100 | 37億7104万 | -5.58% | 15.58 | 7.85 |
| 01/28 | 880 | 904 | 876 | 900 | +2.27% | 9,800 | 38億5675万 | -3.43% | 15.94 | 8.03 |
| 01/27 | 886 | 907 | 873 | 880 | -0.68% | 11,400 | 37億7104万 | -5.58% | 15.58 | 7.85 |
| 01/26 | 904 | 918 | 864 | 886 | -2.64% | 19,000 | 37億9675万 | -5.04% | 15.69 | 7.9 |
| 01/23 | 917 | 920 | 899 | 910 | 0% | 17,800 | 38億9960万 | -2.47% | 16.11 | 8.11 |
| 01/22 | 903 | 922 | 893 | 910 | +0.78% | 13,900 | 38億9620万 | -2.36% | 16.11 | 8.11 |
| 01/21 | 900 | 930 | 885 | 903 | -2.9% | 31,900 | 38億6623万 | -3.22% | 15.99 | 8.05 |
| 01/20 | 930 | 940 | 920 | 930 | -1.59% | 21,000 | 39億8183万 | -0.11% | 16.47 | 8.29 |
| 01/19 | 995 | 997 | 926 | 945 | -5.5% | 63,600 | 40億4605万 | +1.72% | 16.73 | 8.42 |
| 01/16 | 1,015 | 1,037 | 992 | 1,000 | -1.28% | 29,800 | 42億8154万 | +8.11% | 17.71 | 8.91 |
| 01/15 | 1,042 | 1,098 | 980 | 1,013 | +0.1% | 143,500 | 43億3720万 | +10.35% | 17.94 | 9.03 |
| 01/14 | 1,025 | 1,040 | 999 | 1,012 | -0.49% | 22,500 | 43億3291万 | +11.09% | 17.92 | 9.02 |
| 01/13 | 1,034 | 1,038 | 975 | 1,017 | +0.69% | 29,500 | 43億5432万 | +11.88% | 18.01 | 9.06 |
| 01/09 | 1,020 | 1,079 | 970 | 1,010 | +0.2% | 28,400 | 43億2435万 | +11.23% | 17.88 | 9 |
| 01/08 | 924 | 1,017 | 924 | 1,008 | +8.97% | 32,000 | 43億1579万 | +11.01% | 17.85 | 8.98 |
| 01/07 | 907 | 930 | 906 | 925 | +1.43% | 20,500 | 39億6042万 | +1.87% | 16.38 | 8.24 |
| 01/06 | 911 | 925 | 901 | 912 | -0.65% | 15,400 | 39億476万 | +0.11% | 16.15 | 8.13 |
| 01/05 | 915 | 940 | 899 | 918 | +2% | 13,200 | 39億3045万 | +0.33% | 16.26 | 8.18 |
| 2025 | ||||||||||
| 12/30 | 903 | 917 | 897 | 900 | -0.44% | 7,400 | 38億5338万 | -2.07% | 15.94 | 8.02 |
| 12/29 | 905 | 921 | 904 | 904 | +1.01% | 1,900 | 38億7051万 | -2.16% | 16.01 | 8.05 |
| 12/26 | 903 | 930 | 895 | 895 | -0.22% | 8,300 | 38億3197万 | -3.35% | 15.85 | 7.97 |
| 12/25 | 919 | 920 | 894 | 897 | -1.75% | 44,800 | 38億4054万 | -3.76% | 15.88 | 7.99 |
| 12/24 | 914 | 929 | 900 | 913 | -0.76% | 6,700 | 39億904万 | -2.67% | 16.17 | 8.13 |
| 12/23 | 900 | 930 | 882 | 920 | +2% | 13,200 | 39億3901万 | -2.65% | 16.29 | 8.2 |
| 12/22 | 887 | 910 | 850 | 902 | +1.46% | 16,200 | 38億6194万 | -5.05% | 15.97 | 8.04 |
| 12/19 | 888 | 901 | 884 | 889 | -0.67% | 5,100 | 38億628万 | -6.81% | 15.74 | 7.92 |
| 12/18 | 912 | 932 | 890 | 895 | -2.93% | 13,000 | 38億3197万 | -6.58% | 15.85 | 7.97 |
| 12/17 | 930 | 945 | 913 | 922 | +4.06% | 11,300 | 39億4757万 | -4.06% | 16.33 | 8.21 |
| 12/16 | 899 | 940 | 885 | 886 | +0.23% | 7,900 | 37億9344万 | -8.75% | 15.69 | 7.89 |
| 12/15 | 918 | 941 | 884 | 884 | -3.28% | 6,900 | 37億8488万 | -10.25% | 15.65 | 7.88 |
| 12/12 | 871 | 918 | 862 | 914 | +4.34% | 10,700 | 39億1332万 | -8.23% | 16.18 | 8.14 |
| 12/11 | 846 | 880 | 829 | 876 | +1.74% | 19,400 | 37億5062万 | -12.84% | 15.51 | 7.8 |
| 12/10 | 836 | 862 | 830 | 861 | +1.89% | 11,900 | 36億8640万 | -15.17% | 15.25 | 7.67 |
| 12/09 | 833 | 852 | 833 | 845 | +0.84% | 13,600 | 36億1790万 | -17.64% | 14.96 | 7.53 |
| 12/08 | 860 | 899 | 830 | 838 | -0.71% | 13,400 | 35億8793万 | -19.11% | 14.84 | 7.47 |
| 12/05 | 940 | 949 | 838 | 844 | -11.16% | 46,900 | 36億1361万 | -19% | 14.95 | 7.52 |
| 12/04 | 997 | 999 | 926 | 950 | -4.71% | 51,200 | 40億6746万 | -9.09% | 16.82 | 8.46 |
| 12/03 | 977 | 1,015 | 961 | 997 | +0.2% | 37,000 | 46億6948万 | -4.41% | 17.65 | 9.72 |
| 12/02 | 1,014 | 1,030 | 955 | 995 | -1.87% | 19,100 | 46億6012万 | -4.14% | 17.62 | 9.7 |
| 12/01 | 990 | 1,016 | 950 | 1,014 | +1.91% | 15,700 | 47億4910万 | -1.84% | 17.96 | 9.88 |
| 12/01 | 株式分割 1→2 | |||||||||
| 11/28 | 961 | 997 | 950 | 995 | -2.26% | 35,200 | 46億6012万 | -3.02% | 21.59 | 11.43 |
| 11/27 | 1,010 | 1,020 | 970 | 1,018 | -0.1% | 18,500 | 47億6784万 | -0.2% | 22.09 | 11.69 |
| 11/26 | 1,020 | 1,035 | 950 | 1,019 | +0.39% | 42,200 | 47億7252万 | +0.49% | 22.11 | 11.7 |
| 11/25 | 975 | 1,024 | 975 | 1,015 | +4% | 16,600 | 47億5379万 | +1% | 22.03 | 11.66 |
| 11/21 | 1,000 | 1,039 | 950 | 976 | -6.11% | 36,000 | 41億7878万 | -2.2% | 19.36 | 10.25 |
| 11/20 | 1,074 | 1,074 | 1,000 | 1,040 | -0.86% | 20,400 | 44億5066万 | +5% | 20.62 | 10.91 |
| 11/19 | 1,072 | 1,125 | 1,026 | 1,049 | -2.19% | 48,600 | 44億8919万 | +6.55% | 20.8 | 11.01 |
| 11/18 | 1,058 | 1,133 | 1,013 | 1,072 | +1.37% | 17,200 | 45億8981万 | +9.72% | 21.27 | 11.26 |
| 11/17 | 1,043 | 1,141 | 961 | 1,058 | +5.75% | 59,800 | 45億2772万 | +9.02% | 20.98 | 11.1 |
| 11/14 | 931 | 1,023 | 931 | 1,000 | +2.2% | 20,000 | 42億8154万 | +4.38% | 19.84 | 10.5 |
| 11/13 | 935 | 982 | 925 | 979 | +0.36% | 52,200 | 41億8948万 | +2.89% | 19.41 | 10.27 |
| 11/12 | 1,180 | 1,180 | 950 | 975 | -17.69% | 150,800 | 41億7450万 | +3.94% | 19.34 | 10.24 |
| 11/11 | 1,205 | 1,229 | 1,105 | 1,185 | -3.66% | 82,000 | 50億7148万 | - | 23.5 | 12.44 |
| 11/10 | 1,180 | 1,250 | 1,165 | 1,230 | +6.45% | 46,000 | 52億6415万 | - | 24.39 | 12.91 |
| 11/07 | 1,155 | 1,190 | 1,075 | 1,155 | +0.48% | 32,200 | 48億2967万 | - | 22.38 | 11.84 |
| 11/06 | 1,115 | 1,195 | 1,024 | 1,150 | +3.14% | 37,400 | 48億668万 | - | 22.27 | 11.79 |
| 11/05 | 1,164 | 1,235 | 1,000 | 1,115 | -2.15% | 100,400 | 46億6032万 | - | 21.59 | 11.43 |
| 11/04 | 1,100 | 1,238 | 1,075 | 1,139 | +4.74% | 74,000 | 47億6277万 | - | 22.07 | 11.68 |
| 10/31 | 997 | 1,125 | 948 | 1,088 | +10.41% | 106,400 | 45億4742万 | - | 21.07 | 11.15 |
| 10/30 | 950 | 993 | 940 | 985 | +6.49% | 71,200 | 41億1881万 | - | 19.08 | 10.1 |
| 10/29 | 900 | 965 | 898 | 925 | +2.78% | 60,600 | 38億6792万 | - | 17.92 | 9.49 |
| 10/28 | 899 | 909 | 878 | 900 | +2.56% | 58,000 | 37億6338万 | - | 17.44 | 9.23 |
| 10/27 | 895 | 900 | 872 | 878 | +0.46% | 24,600 | 36億6930万 | - | 17 | 9 |
| 10/24 | 845 | 909 | 845 | 874 | +3.93% | 36,400 | 36億5257万 | - | 16.92 | 8.96 |
| 10/23 | 830 | 850 | 825 | 841 | -1.06% | 20,400 | 35億1458万 | - | 16.28 | 8.62 |
| 10/22 | 862 | 864 | 800 | 850 | -1.39% | 40,800 | 35億5221万 | - | 16.46 | 8.71 |
| 10/21 | 900 | 900 | 788 | 862 | +7.75% | 99,400 | 36億239万 | - | 16.69 | 8.83 |
| 10/20 | 820 | 821 | 785 | 800 | -2.5% | 16,200 | 33億4314万 | - | 15.49 | 8.2 |
| 10/17 | 825 | 839 | 750 | 820 | +3.8% | 53,000 | 34億2886万 | - | 15.89 | 8.41 |
| 10/16 | 910 | 920 | 776 | 790 | -12.12% | 97,800 | 33億341万 | - | 15.31 | 8.1 |
| 10/15 | 890 | 908 | 875 | 899 | +4.9% | 48,600 | 37億5920万 | - | 17.42 | 9.22 |
| 10/14 | 859 | 900 | 822 | 857 | -4.67% | 57,800 | 35億8357万 | - | 16.6 | 8.79 |
| 10/10 | 753 | 923 | 701 | 899 | +17.52% | 317,200 | 37億5920万 | - | 17.42 | 9.22 |
| 10/09 | 876 | 900 | 755 | 765 | -6.19% | 360,400 | 31億9887万 | - | 14.82 | 7.84 |
| 10/08 | 790 | 816 | 790 | 816 | +22.54% | 108,000 | 34億1004万 | - | 15.8 | 8.36 |
| 10/07 | 645 | 725 | 610 | 666 | 0% | 1,054,400 | 27億8281万 | - | 12.89 | 6.82 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 11月期 | 1,250 2,500 11/10 | 610 1,220 10/7 | 1,054,400 527,200 10/7 |
| 最新 | 1,029 2026/4/22 | 21,700 | |
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。
