ダイセル（4202）のPER（株価収益率）の推移
- 2010年3月31日
- 21.2倍
- 2011年3月31日
- 11.14倍
- 2012年3月30日
- 16.45倍
- 2013年3月29日
- 17.71倍
- 2014年3月31日
- 13.02倍
- 2015年3月31日
- 16.11倍
- 2016年3月31日
- 13.37倍
- 2017年3月31日
- 10.76倍
- 2018年3月30日
- 10.78倍
- 2019年3月29日
- 11.41倍
- 2020年3月31日
- 50.94倍
- 2021年3月31日
- 13.07倍
- 2022年3月31日
- 7.85倍
- 2023年3月31日
- 7.2倍
- 2024年3月29日
- 7.66倍
- 2025年3月31日
- 7.15倍
- 2026年3月31日
- 31.65倍
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,186 | 1,295 | 1,182 | 1,265 | +7.39% | 4,424,100 | 3376億8249万 | +3.94% | 10.1 | 0.91 |
| 05/21 | 1,182 | 1,199 | 1,177 | 1,178 | +0.94% | 1,407,300 | 3144億5847万 | -3.2% | 9.4 | 0.85 |
| 05/20 | 1,159 | 1,175 | 1,143 | 1,167 | +0.69% | 1,699,400 | 3115億2210万 | -4.34% | 9.31 | 0.84 |
| 05/19 | 1,165 | 1,165 | 1,149 | 1,159 | +1.13% | 1,093,800 | 3093億8656万 | -5.31% | 9.25 | 0.83 |
| 05/18 | 1,187 | 1,188 | 1,141 | 1,146 | -3.45% | 1,390,300 | 3059億1631万 | -6.75% | 9.15 | 0.82 |
| 05/15 | 1,192 | 1,199 | 1,179 | 1,187 | -0.92% | 1,423,700 | 3168億6096万 | -3.65% | 9.47 | 0.85 |
| 05/14 | 1,171 | 1,201 | 1,163 | 1,198 | +3.45% | 1,905,600 | 3197億9733万 | -2.92% | 9.56 | 0.86 |
| 05/13 | 1,128 | 1,162 | 1,113 | 1,158 | +1.58% | 2,723,500 | 3091億1962万 | -6.23% | 9.24 | 0.83 |
| 05/12 | 1,249 | 1,261 | 1,136 | 1,140 | -7.62% | 4,180,900 | 3043億1465万 | -7.99% | 9.1 | 0.82 |
| 05/11 | 1,225 | 1,234 | 1,212 | 1,234 | +0.98% | 1,662,400 | 3294億726万 | -0.72% | 9.85 | 0.89 |
| 05/08 | 1,247 | 1,251 | 1,213 | 1,222 | -2.4% | 1,686,100 | 3262億395万 | -1.69% | 9.75 | 0.88 |
| 05/07 | 1,248 | 1,262 | 1,232 | 1,252 | +1.79% | 1,407,300 | 3342億1223万 | +0.72% | 9.99 | 0.9 |
| 05/01 | 1,224 | 1,230 | 1,211 | 1,230 | -0.16% | 1,479,200 | 3283億3949万 | -1.13% | 9.82 | 0.88 |
| 04/30 | 1,223 | 1,232 | 1,213 | 1,232 | -0.56% | 1,146,700 | 3288億7338万 | -1.36% | 9.83 | 0.88 |
| 04/28 | 1,223 | 1,239 | 1,215 | 1,239 | +1.64% | 1,089,500 | 3307億4198万 | -1.2% | 9.89 | 0.89 |
| 04/27 | 1,209 | 1,221 | 1,199 | 1,219 | +1.25% | 986,100 | 3254億312万 | -3.1% | 9.73 | 0.88 |
| 04/24 | 1,216 | 1,225 | 1,203 | 1,204 | -0.99% | 1,041,800 | 3213億9898万 | -4.52% | 9.61 | 0.86 |
| 04/23 | 1,230 | 1,232 | 1,208 | 1,216 | -1.62% | 1,149,500 | 3246億230万 | -4.03% | 9.7 | 0.87 |
| 04/22 | 1,239 | 1,250 | 1,233 | 1,236 | -1.04% | 1,047,600 | 3299億4115万 | -3.06% | 9.86 | 0.89 |
| 04/21 | 1,256 | 1,258 | 1,242 | 1,249 | +0.64% | 803,200 | 3334億1140万 | -2.5% | 9.97 | 0.9 |
| 04/20 | 1,259 | 1,260 | 1,238 | 1,241 | -0.56% | 905,600 | 3312億7586万 | -3.5% | 9.9 | 0.89 |
| 04/17 | 1,267 | 1,267 | 1,248 | 1,248 | -2.12% | 942,900 | 3331億4446万 | -3.41% | 9.96 | 0.9 |
| 04/16 | 1,268 | 1,278 | 1,266 | 1,275 | +0.71% | 970,800 | 3403億5191万 | -1.85% | 10.18 | 0.92 |
| 04/15 | 1,273 | 1,280 | 1,259 | 1,266 | +0.24% | 1,010,300 | 3379億4943万 | -2.99% | 10.1 | 0.91 |
| 04/14 | 1,273 | 1,276 | 1,258 | 1,263 | +0.48% | 791,300 | 3371億4860万 | -3.73% | 10.08 | 0.91 |
| 04/13 | 1,261 | 1,265 | 1,250 | 1,257 | -1.18% | 934,900 | 3355億4695万 | -4.63% | 10.03 | 0.9 |
| 04/10 | 1,264 | 1,279 | 1,264 | 1,272 | +0.79% | 1,180,500 | 3395億5109万 | -4.22% | 10.15 | 0.91 |
| 04/09 | 1,276 | 1,279 | 1,257 | 1,262 | -1.41% | 1,395,800 | 3368億8166万 | -5.61% | 10.07 | 0.91 |
| 04/08 | 1,260 | 1,285 | 1,251 | 1,280 | +4.83% | 1,737,400 | 3416億8663万 | -4.83% | 10.22 | 0.92 |
| 04/07 | 1,221 | 1,232 | 1,211 | 1,221 | -0.57% | 1,307,900 | 3259億3701万 | -9.89% | 9.74 | 0.88 |
| 04/06 | 1,236 | 1,240 | 1,228 | 1,228 | -1.05% | 1,028,200 | 3278億561万 | -10.36% | 9.8 | 0.88 |
| 04/03 | 1,228 | 1,244 | 1,228 | 1,241 | +0.4% | 938,100 | 3312億7586万 | -10.53% | 9.9 | 0.89 |
| 04/02 | 1,254 | 1,265 | 1,230 | 1,236 | -1.59% | 1,339,200 | 3299億4115万 | -11.84% | 9.86 | 0.89 |
| 04/01 | 1,256 | 1,257 | 1,234 | 1,256 | +2.45% | 1,662,000 | 3352億8000万 | -11.42% | 10.02 | 0.9 |
| 03/31 | 1,210 | 1,241 | 1,205 | 1,226 | +0.66% | 1,984,900 | 3272億7172万 | -14.5% | 30.76 | 0.88 |
| 03/30 | 1,201 | 1,229 | 1,198 | 1,218 | -5.21% | 1,935,700 | 3251億3618万 | -16% | 31.04 | 0.89 |
| 03/27 | 1,322 | 1,332 | 1,280 | 1,285 | -4.74% | 2,556,300 | 3430億2134万 | -12.41% | 32.74 | 0.94 |
| 03/26 | 1,368 | 1,368 | 1,337 | 1,349 | -0.66% | 1,015,000 | 3601億567万 | -8.91% | 34.38 | 0.98 |
| 03/25 | 1,383 | 1,383 | 1,350 | 1,358 | +1.88% | 1,153,100 | 3625億816万 | -8.98% | 34.6 | 0.99 |
| 03/24 | 1,338 | 1,343 | 1,321 | 1,333 | +1.91% | 1,201,800 | 3558億3459万 | -11.25% | 33.97 | 0.97 |
| 03/23 | 1,323 | 1,324 | 1,285 | 1,308 | -3.33% | 1,762,100 | 3491億6102万 | -13.55% | 33.33 | 0.95 |
| 03/19 | 1,390 | 1,390 | 1,352 | 1,353 | -4.18% | 1,634,800 | 3611億7344万 | -11.28% | 34.48 | 0.99 |
| 03/18 | 1,395 | 1,412 | 1,389 | 1,412 | +2.17% | 715,200 | 3769億2306万 | -8.01% | 35.98 | 1.03 |
| 03/17 | 1,397 | 1,403 | 1,378 | 1,382 | -0.36% | 947,100 | 3689億1478万 | -10.38% | 35.22 | 1.01 |
| 03/16 | 1,386 | 1,399 | 1,378 | 1,387 | 0% | 922,800 | 3702億4949万 | -10.46% | 35.34 | 1.01 |
| 03/13 | 1,383 | 1,411 | 1,378 | 1,387 | -1.56% | 1,442,900 | 3702億4949万 | -10.86% | 35.34 | 1.01 |
| 03/12 | 1,435 | 1,438 | 1,405 | 1,409 | -2.36% | 805,500 | 3761億2223万 | -9.8% | 35.9 | 1.03 |
| 03/11 | 1,454 | 1,462 | 1,438 | 1,443 | +0.35% | 924,200 | 3851億9829万 | -7.74% | 36.77 | 1.05 |
| 03/10 | 1,442 | 1,452 | 1,428 | 1,438 | +1.84% | 1,197,400 | 3838億6357万 | -8.06% | 36.64 | 1.05 |
| 03/09 | 1,420 | 1,440 | 1,392 | 1,412 | -6.8% | 1,661,900 | 3769億2306万 | -9.78% | 35.98 | 1.03 |
| 03/06 | 1,468 | 1,515 | 1,457 | 1,515 | +1.27% | 1,070,000 | 4044億1816万 | -3.26% | 38.61 | 1.11 |
| 03/05 | 1,500 | 1,522 | 1,479 | 1,496 | +2.75% | 1,307,100 | 3993億4625万 | -4.29% | 38.12 | 1.09 |
| 03/04 | 1,493 | 1,520 | 1,445 | 1,456 | -4.21% | 1,689,200 | 3886億6854万 | -6.79% | 37.1 | 1.06 |
| 03/03 | 1,584 | 1,594 | 1,514 | 1,520 | -5.35% | 1,496,200 | 4057億5287万 | -2.69% | 38.73 | 1.11 |
| 03/02 | 1,574 | 1,606 | 1,548 | 1,606 | -2.07% | 1,270,300 | 4287億994万 | +2.95% | 40.92 | 1.17 |
| 02/27 | 1,617 | 1,645 | 1,612 | 1,640 | +0.8% | 820,600 | 4377億8599万 | +5.47% | 41.79 | 1.2 |
| 02/26 | 1,635 | 1,648 | 1,623 | 1,627 | -0.43% | 886,700 | 4343億1574万 | +5.1% | 41.46 | 1.19 |
| 02/25 | 1,658 | 1,658 | 1,620 | 1,634 | -0.67% | 859,900 | 4361億8434万 | +5.97% | 41.64 | 1.19 |
| 02/24 | 1,639 | 1,653 | 1,626 | 1,645 | +0.98% | 813,600 | 4391億2071万 | +7.1% | 41.92 | 1.2 |
| 02/20 | 1,631 | 1,638 | 1,609 | 1,629 | -1.51% | 834,100 | 4348億4962万 | +6.47% | 41.51 | 1.19 |
| 02/19 | 1,642 | 1,658 | 1,640 | 1,654 | +0.85% | 611,600 | 4415億2319万 | +8.53% | 42.15 | 1.21 |
| 02/18 | 1,625 | 1,643 | 1,625 | 1,640 | +1.23% | 609,800 | 4377億8599万 | +8.18% | 41.79 | 1.2 |
| 02/17 | 1,607 | 1,625 | 1,600 | 1,620 | +1.25% | 610,500 | 4324億4714万 | +7.36% | 41.28 | 1.18 |
| 02/16 | 1,605 | 1,618 | 1,599 | 1,600 | -0.25% | 515,100 | 4271億829万 | +6.6% | 40.77 | 1.17 |
| 02/13 | 1,618 | 1,623 | 1,599 | 1,604 | -0.87% | 742,200 | 4281億7606万 | +7.36% | 40.87 | 1.17 |
| 02/12 | 1,600 | 1,618 | 1,596 | 1,618 | +1.13% | 827,200 | 4319億1325万 | +8.81% | 41.23 | 1.18 |
| 02/10 | 1,588 | 1,600 | 1,585 | 1,600 | +1.14% | 746,300 | 4271億829万 | +8.11% | 40.77 | 1.17 |
| 02/09 | 1,600 | 1,606 | 1,573 | 1,582 | +0.89% | 885,000 | 4223億332万 | +7.4% | 40.31 | 1.15 |
| 02/06 | 1,540 | 1,580 | 1,520 | 1,568 | +0.84% | 1,176,500 | 4185億6612万 | +6.96% | 39.96 | 1.14 |
| 02/05 | 1,540 | 1,578 | 1,475 | 1,555 | +1.77% | 2,736,100 | 4150億9587万 | +6.58% | 39.62 | 1.13 |
| 02/04 | 1,487 | 1,535 | 1,484 | 1,528 | +3.31% | 1,273,200 | 4078億8841万 | +5.16% | 38.94 | 1.11 |
| 02/03 | 1,464 | 1,481 | 1,455 | 1,479 | +2.28% | 794,900 | 3948億822万 | +2.14% | 37.69 | 1.08 |
| 02/02 | 1,469 | 1,479 | 1,438 | 1,446 | -0.69% | 909,400 | 3859億9911万 | +0.07% | 36.85 | 1.05 |
| 01/30 | 1,451 | 1,460 | 1,442 | 1,456 | +0.83% | 739,000 | 3886億6854万 | +0.83% | 37.1 | 1.06 |
| 01/29 | 1,430 | 1,449 | 1,417 | 1,444 | +0.84% | 753,200 | 3854億6523万 | +0.21% | 36.8 | 1.05 |
| 01/28 | 1,444 | 1,450 | 1,431 | 1,432 | -2.25% | 770,000 | 3822億6192万 | -0.49% | 36.49 | 1.04 |
| 01/27 | 1,445 | 1,470 | 1,443 | 1,465 | +0.69% | 815,000 | 3910億7102万 | +2.02% | 37.33 | 1.07 |
| 01/26 | 1,456 | 1,467 | 1,451 | 1,455 | -1.89% | 820,200 | 3884億160万 | +1.61% | 37.08 | 1.06 |
| 01/23 | 1,487 | 1,493 | 1,475 | 1,483 | +0.07% | 634,400 | 3958億7599万 | +3.85% | 37.79 | 1.08 |
| 01/22 | 1,470 | 1,490 | 1,467 | 1,482 | +1.65% | 581,800 | 3956億905万 | +4% | 37.76 | 1.08 |
| 01/21 | 1,434 | 1,458 | 1,430 | 1,458 | -0.27% | 711,800 | 3892億243万 | +2.68% | 37.15 | 1.06 |
| 01/20 | 1,475 | 1,480 | 1,460 | 1,462 | -2.01% | 935,000 | 3902億7020万 | +3.25% | 37.25 | 1.07 |
| 01/19 | 1,482 | 1,492 | 1,457 | 1,492 | +0.13% | 830,800 | 3982億7848万 | +5.74% | 38.02 | 1.09 |
| 01/16 | 1,476 | 1,497 | 1,474 | 1,490 | +0.47% | 627,600 | 3977億4459万 | +6.13% | 37.97 | 1.09 |
| 01/15 | 1,462 | 1,485 | 1,457 | 1,483 | +1.16% | 972,200 | 3958億7599万 | +6.16% | 37.79 | 1.08 |
| 01/14 | 1,458 | 1,477 | 1,456 | 1,466 | +1.1% | 812,300 | 3913億3797万 | +5.54% | 37.36 | 1.07 |
| 01/13 | 1,450 | 1,452 | 1,431 | 1,450 | +1.83% | 942,200 | 3870億6688万 | +4.84% | 36.95 | 1.06 |
| 01/09 | 1,425 | 1,439 | 1,420 | 1,424 | +0.49% | 953,600 | 3801億2637万 | +3.41% | 36.29 | 1.04 |
| 01/08 | 1,439 | 1,444 | 1,416 | 1,417 | -2.14% | 1,350,100 | 3782億5778万 | +3.28% | 36.11 | 1.03 |
| 01/07 | 1,440 | 1,464 | 1,429 | 1,448 | +0.28% | 1,096,300 | 3865億3300万 | +5.85% | 36.9 | 1.06 |
| 01/06 | 1,421 | 1,457 | 1,420 | 1,444 | +2.12% | 1,079,100 | 3854億6523万 | +5.94% | 36.8 | 1.05 |
| 01/05 | 1,408 | 1,421 | 1,401 | 1,414 | +1.07% | 1,007,500 | 3774億5695万 | +4.2% | 36.03 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 1,412 | 1,422 | 1,399 | 1,399 | -0.92% | 555,000 | 3734億5281万 | +3.48% | 36.49 | 0.97 |
| 12/29 | 1,408 | 1,416 | 1,402 | 1,412 | +0.93% | 609,900 | 3769億2306万 | +4.9% | 36.83 | 0.97 |
| 12/26 | 1,410 | 1,412 | 1,392 | 1,399 | -0.29% | 448,200 | 3734億5281万 | +4.4% | 36.49 | 0.97 |
| 12/25 | 1,416 | 1,416 | 1,400 | 1,403 | -0.36% | 674,500 | 3745億2058万 | +5.17% | 36.59 | 0.97 |
| 12/24 | 1,404 | 1,408 | 1,396 | 1,408 | +0.07% | 631,700 | 3758億5529万 | +6.02% | 36.72 | 0.97 |
| 12/23 | 1,386 | 1,410 | 1,384 | 1,407 | +1.52% | 911,000 | 3755億8835万 | +6.51% | 36.69 | 0.97 |
| 12/22 | 1,389 | 1,397 | 1,381 | 1,386 | -0.07% | 892,600 | 3699億8255万 | +5.32% | 36.15 | 0.96 |
| 12/19 | 1,377 | 1,390 | 1,372 | 1,387 | +1.39% | 1,245,100 | 3702億4949万 | +5.8% | 36.17 | 0.96 |
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 | |
| 2010年 3月期 | 655 3/31 | 341 4/1 | 7,307,000 2/5 | 21.6 | 11.24 | 1.16 | 0.6 | 2390億3701万 | - | 21.2倍 3/31 |
| 2011年 3月期 | 679 6/16 | 363 3/15 | 5,732,000 5/12 | 14.75 | 7.88 | 1.17 | 0.62 | 2477億9561万 | 1324億7394万 | 11.14倍 3/31 |
| 2012年 3月期 | 563 7/22 7/21 他3件 | 391 11/24 | 4,008,000 6/15 | 17.37 | 12.06 | 0.94 | 0.66 | 2054億6272万 | 1426億9258万 | 16.45倍 3/30 |
| 2013年 3月期 | 787 3/21 | 424 6/4 | 3,469,000 10/19 | 18.68 | 10.07 | 1.19 | 0.64 | 2872億989万 | 1547億3569万 | 17.71倍 3/29 |
| 2014年 3月期 | 933 5/22 | 683 4/3 | 6,575,000 3/27 | 14.36 | 10.51 | 1.22 | 0.89 | 3404億9152万 | 2492億5585万 | 13.02倍 3/31 |
| 2015年 3月期 | 1,648 2/23 | 816 4/14 | 5,367,000 12/12 | 18.53 | 9.17 | 1.79 | 0.88 | 6014億2553万 | 2977億9322万 | 16.11倍 3/31 |
| 2016年 3月期 | 1,922 11/9 | 1,375 9/24 | 6,191,100 11/5 | 16.71 | 11.95 | 1.99 | 1.42 | 7014億1983万 | 5017億9618万 | 13.37倍 3/31 |
| 2017年 3月期 | 1,550 4/1 | 982 7/8 | 9,120,800 4/8 | 12.44 | 7.88 | 1.45 | 0.92 | 5656億6115万 | 3436億4371万 | 10.76倍 3/31 |
| 2018年 3月期 | 1,480 7/14 | 1,094 3/26 | 5,047,100 11/1 | 13.73 | 10.15 | 1.3 | 0.96 | 5179億1516万 | 3828億3729万 | 10.78倍 3/30 |
| 2019年 3月期 | 1,415 10/4 | 1,046 2/8 | 4,343,300 5/10 | 13.43 | 9.93 | 1.18 | 0.87 | 4951億6889万 | 3660億4004万 | 11.41倍 3/29 |
| 2020年 3月期 | 1,285 4/24 | 677 3/17 | 4,583,400 5/10 | 82.96 | 43.71 | 1.1 | 0.58 | 4265億4634万 | 2247億2519万 | 50.94倍 3/31 |
| 2021年 3月期 | 1,010 5/27 | 681 8/3 | 21,466,300 11/30 | 15.5 | 10.45 | 1.28 | 0.86 | 3191億210万 | 2151億5696万 | 13.07倍 3/31 |
| 2022年 3月期 | 958 8/3 | 767 3/9 | 3,914,900 2/2 | 9.2 | 7.37 | 1.04 | 0.83 | 2902億1908万 | 2323億5703万 | 7.85倍 3/31 |
| 2023年 3月期 | 1,067 3/10 | 752 4/12 | 4,366,400 11/2 | 7.68 | 5.42 | 1.03 | 0.73 | 3232億3984万 | 2278億1289万 | 7.2倍 3/31 |
| 2024年 3月期 | 1,540 11/6 | 963 4/6 | 5,387,100 11/2 | 7.8 | 4.87 | 1.18 | 0.74 | 4418億9173万 | 2917億3380万 | 7.66倍 3/29 |
| 2025年 3月期 | 1,640 5/20 5/15 | 1,064 8/5 | 5,562,400 11/7 | 9.04 | 5.86 | 1.21 | 0.78 | 4705億8599万 | 2946億6701万 | 7.15倍 3/31 |
| 2026年 3月期 | 1,658 2/25 2/19 | 1,058 4/7 | 3,179,900 11/6 | 42.8 | 27.31 | 1.19 | 0.76 | 4425億9096万 | 2930億535万 | 31.65倍 3/31 |
| 最新 | 1,265 2026/5/22 | 4,424,100 | 10.1 予想 | 0.91 実績 | 3376億8249万 | - | ||||
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。
