CE HD（4320）のPER（株価収益率）の推移
- 2010年9月30日
- 13.67倍
- 2011年9月30日
- 6.32倍
- 2012年9月28日
- 9.44倍
- 2013年9月30日
- 12.28倍
- 2014年9月30日
- 13.34倍
- 2015年9月30日
- 25.57倍
- 2016年9月30日
- 31.92倍
- 2017年9月29日
- 41.2倍
- 2018年9月28日
- 21.2倍
- 2019年9月30日
- 12.56倍
- 2020年9月30日
- 82.72倍
- 2021年9月30日
- 14.48倍
- 2022年9月30日
- 11.83倍
- 2023年9月29日
- 12.92倍
- 2024年9月30日
- 56.65倍
- 2025年9月30日
- 7.76倍
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 1,237 | 1,240 | 1,212 | 1,224 | -5.26% | 46,800 | 208億5622万 | -0.73% | 23.41 | 2.61 |
| 03/06 | 1,251 | 1,297 | 1,251 | 1,292 | +1.73% | 15,300 | 220億1490万 | +5.38% | 24.71 | 2.75 |
| 03/05 | 1,272 | 1,290 | 1,249 | 1,270 | +4.18% | 49,400 | 216億4003万 | +4.27% | 24.29 | 2.7 |
| 03/04 | 1,287 | 1,287 | 1,192 | 1,219 | -5.94% | 110,900 | 207億7102万 | +0.58% | 23.32 | 2.6 |
| 03/03 | 1,267 | 1,334 | 1,251 | 1,296 | +2.05% | 36,100 | 220億8306万 | +7.37% | 24.79 | 2.76 |
| 03/02 | 1,290 | 1,304 | 1,265 | 1,270 | -3.79% | 41,900 | 216億4003万 | +6.01% | 24.29 | 2.7 |
| 02/27 | 1,282 | 1,320 | 1,281 | 1,320 | +3.69% | 38,500 | 224億9200万 | +10.92% | 25.25 | 2.81 |
| 02/26 | 1,276 | 1,281 | 1,260 | 1,273 | -0.24% | 29,500 | 216億9115万 | +7.88% | 24.35 | 2.71 |
| 02/25 | 1,284 | 1,306 | 1,271 | 1,276 | +0.47% | 49,200 | 217億4227万 | +8.97% | 24.41 | 2.72 |
| 02/24 | 1,253 | 1,275 | 1,240 | 1,270 | +1.28% | 36,100 | 216億4003万 | +9.2% | 24.29 | 2.7 |
| 02/20 | 1,210 | 1,272 | 1,208 | 1,254 | +3.13% | 97,600 | 213億6740万 | +8.57% | 23.99 | 2.67 |
| 02/19 | 1,227 | 1,227 | 1,209 | 1,216 | -0.08% | 7,300 | 207億1991万 | +6.02% | 23.26 | 2.59 |
| 02/18 | 1,204 | 1,227 | 1,204 | 1,217 | +1.08% | 16,900 | 207億3694万 | +6.66% | 23.28 | 2.59 |
| 02/17 | 1,219 | 1,246 | 1,200 | 1,204 | -1.15% | 38,600 | 205億1543万 | +6.08% | 23.03 | 2.56 |
| 02/16 | 1,201 | 1,224 | 1,189 | 1,218 | +2.27% | 44,400 | 207億5398万 | +7.88% | 23.3 | 2.59 |
| 02/13 | 1,251 | 1,257 | 1,181 | 1,191 | -5.55% | 106,200 | 202億9392万 | +6.06% | 22.78 | 2.54 |
| 02/12 | 1,306 | 1,308 | 1,260 | 1,261 | -2.55% | 62,300 | 214億8668万 | +12.89% | 24.12 | 2.69 |
| 02/10 | 1,246 | 1,303 | 1,226 | 1,294 | +3.77% | 90,300 | 220億4898万 | +16.68% | 24.75 | 2.76 |
| 02/09 | 1,236 | 1,263 | 1,191 | 1,247 | +3.31% | 142,100 | 212億4813万 | +13.47% | 23.85 | 2.66 |
| 02/06 | 1,201 | 1,215 | 1,175 | 1,207 | +0.25% | 85,100 | 205億6655万 | +10.63% | 23.09 | 2.57 |
| 02/05 | 1,200 | 1,211 | 1,190 | 1,204 | +1.18% | 46,500 | 205億1543万 | +10.97% | 23.03 | 2.56 |
| 02/04 | 1,165 | 1,196 | 1,161 | 1,190 | +1.97% | 58,800 | 202億7688万 | +10.29% | 22.76 | 2.53 |
| 02/03 | 1,152 | 1,196 | 1,148 | 1,167 | +2.91% | 81,600 | 198億8497万 | +8.66% | 22.32 | 2.48 |
| 02/02 | 1,117 | 1,156 | 1,115 | 1,134 | +1.52% | 197,700 | 193億2267万 | +6.08% | 21.69 | 2.41 |
| 01/30 | 1,054 | 1,135 | 1,054 | 1,117 | +5.98% | 251,400 | 190億3300万 | +4.88% | 21.37 | 2.38 |
| 01/29 | 1,072 | 1,074 | 1,029 | 1,054 | -3.57% | 150,600 | 179億5952万 | -0.75% | 20.16 | 2.24 |
| 01/28 | 1,108 | 1,108 | 1,079 | 1,093 | -1.35% | 27,300 | 186億2406万 | +2.92% | 20.91 | 2.33 |
| 01/27 | 1,088 | 1,112 | 1,075 | 1,108 | +1.84% | 61,400 | 188億7965万 | +4.53% | 21.19 | 2.36 |
| 01/26 | 1,057 | 1,105 | 1,057 | 1,088 | +1.87% | 73,400 | 185億3886万 | +3.03% | 20.81 | 2.32 |
| 01/23 | 1,080 | 1,085 | 1,068 | 1,068 | -1.02% | 15,700 | 181億9807万 | +1.23% | 20.43 | 2.27 |
| 01/22 | 1,060 | 1,079 | 1,053 | 1,079 | +1.79% | 35,400 | 183億8551万 | +2.37% | 20.64 | 2.3 |
| 01/21 | 1,049 | 1,074 | 1,049 | 1,060 | -0.19% | 21,400 | 180億6176万 | +0.86% | 20.28 | 2.26 |
| 01/20 | 1,063 | 1,073 | 1,061 | 1,062 | -1.67% | 28,300 | 180億9584万 | +1.34% | 20.31 | 2.26 |
| 01/19 | 1,053 | 1,080 | 1,044 | 1,080 | +2.56% | 28,700 | 184億255万 | +3.25% | 20.66 | 2.3 |
| 01/16 | 1,058 | 1,063 | 1,051 | 1,053 | -1.31% | 24,800 | 179億4248万 | +0.86% | 20.14 | 2.24 |
| 01/15 | 1,057 | 1,071 | 1,057 | 1,067 | -0.09% | 22,000 | 181億8103万 | +2.3% | 20.41 | 2.27 |
| 01/14 | 1,066 | 1,068 | 1,050 | 1,068 | +1.04% | 28,400 | 181億9807万 | +2.69% | 20.43 | 2.27 |
| 01/13 | 1,089 | 1,097 | 1,054 | 1,057 | -0.66% | 36,600 | 180億1064万 | +1.83% | 20.22 | 2.25 |
| 01/09 | 1,050 | 1,073 | 1,048 | 1,064 | +1.14% | 21,500 | 181億2992万 | +2.7% | 20.35 | 2.27 |
| 01/08 | 1,058 | 1,066 | 1,044 | 1,052 | -0.57% | 29,200 | 179億2544万 | +1.84% | 20.12 | 2.24 |
| 01/07 | 1,042 | 1,060 | 1,027 | 1,058 | +1.44% | 62,300 | 180億2768万 | +2.62% | 20.24 | 2.25 |
| 01/06 | 1,047 | 1,055 | 1,042 | 1,043 | -0.48% | 20,500 | 177億7209万 | +1.16% | 19.95 | 2.22 |
| 01/05 | 1,048 | 1,054 | 1,044 | 1,048 | 0% | 31,100 | 178億5729万 | +1.65% | 20.05 | 2.23 |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,073 | 1,045 | 1,048 | -2.33% | 27,100 | 178億5729万 | +1.65% | 20.05 | 2.23 |
| 12/29 | 1,050 | 1,079 | 1,047 | 1,073 | +2.19% | 54,400 | 182億8327万 | +4.07% | 20.52 | 2.28 |
| 12/26 | 1,054 | 1,064 | 1,050 | 1,050 | -0.94% | 20,400 | 178億9137万 | +1.94% | 20.08 | 2.24 |
| 12/25 | 1,050 | 1,060 | 1,050 | 1,060 | +1.53% | 32,300 | 180億6176万 | +3.01% | 20.28 | 2.26 |
| 12/24 | 1,048 | 1,053 | 1,044 | 1,044 | +0.1% | 33,800 | 177億8913万 | +1.56% | 19.97 | 2.22 |
| 12/23 | 1,044 | 1,055 | 1,041 | 1,043 | +0.19% | 71,100 | 177億7209万 | +1.66% | 19.95 | 2.22 |
| 12/22 | 1,035 | 1,045 | 1,024 | 1,041 | +0.29% | 45,500 | 177億3801万 | +1.56% | 19.91 | 2.22 |
| 12/19 | 1,049 | 1,049 | 1,030 | 1,038 | +0.1% | 32,200 | 176億8689万 | +1.47% | 19.85 | 2.21 |
| 12/18 | 1,040 | 1,045 | 1,021 | 1,037 | +0.78% | 41,300 | 176億6985万 | +1.37% | 19.84 | 2.21 |
| 12/17 | 1,044 | 1,044 | 1,019 | 1,029 | -1.44% | 40,000 | 175億3354万 | +0.78% | 19.68 | 2.19 |
| 12/16 | 1,036 | 1,045 | 1,019 | 1,044 | -0.1% | 69,900 | 177億8913万 | +2.35% | 19.97 | 2.22 |
| 12/15 | 1,001 | 1,048 | 1,001 | 1,045 | +3.26% | 37,600 | 178億617万 | +2.75% | 19.99 | 2.23 |
| 12/12 | 992 | 1,015 | 988 | 1,012 | +1.81% | 56,700 | 172億4387万 | -0.3% | 19.36 | 2.15 |
| 12/11 | 1,002 | 1,008 | 989 | 994 | -0.8% | 68,000 | 169億3716万 | -2.17% | 19.01 | 2.12 |
| 12/10 | 1,020 | 1,032 | 1,002 | 1,002 | -2.05% | 77,400 | 170億7347万 | -1.57% | 19.17 | 2.13 |
| 12/09 | 1,025 | 1,029 | 1,010 | 1,023 | -0.29% | 38,300 | 174億3130万 | +0.29% | 19.57 | 2.18 |
| 12/08 | 1,011 | 1,030 | 1,007 | 1,026 | +1.48% | 54,800 | 174億8242万 | +0.39% | 19.63 | 2.18 |
| 12/05 | 1,007 | 1,027 | 1,004 | 1,011 | +0.4% | 32,900 | 172億2683万 | -1.27% | 19.34 | 2.15 |
| 12/04 | 1,001 | 1,024 | 1,001 | 1,007 | +1.1% | 54,700 | 171億5867万 | -1.85% | 19.26 | 2.14 |
| 12/03 | 1,000 | 1,034 | 995 | 996 | -1.09% | 65,400 | 169億7124万 | -3.21% | 19.05 | 2.12 |
| 12/02 | 1,003 | 1,021 | 998 | 1,007 | +0.7% | 57,400 | 171億5867万 | -2.42% | 19.26 | 2.14 |
| 12/01 | 1,046 | 1,049 | 998 | 1,000 | -4.4% | 69,600 | 170億3940万 | -3.38% | 19.13 | 2.13 |
| 11/28 | 1,044 | 1,064 | 1,037 | 1,046 | -0.48% | 49,800 | 178億2321万 | +0.67% | 20.01 | 2.23 |
| 11/27 | 1,059 | 1,065 | 1,048 | 1,051 | -0.76% | 45,100 | 179億840万 | +1.45% | 20.1 | 2.24 |
| 11/26 | 1,039 | 1,060 | 1,035 | 1,059 | +2.82% | 42,000 | 180億4472万 | +2.62% | 20.26 | 2.25 |
| 11/25 | 1,059 | 1,059 | 1,027 | 1,030 | -2.74% | 68,000 | 175億5058万 | +0.19% | 19.7 | 2.19 |
| 11/21 | 1,029 | 1,060 | 1,021 | 1,059 | +2.52% | 42,000 | 180億4472万 | +3.62% | 20.26 | 2.25 |
| 11/20 | 1,029 | 1,041 | 1,025 | 1,033 | +1.27% | 49,900 | 176億170万 | +1.77% | 19.76 | 2.2 |
| 11/19 | 1,000 | 1,026 | 999 | 1,020 | +2.2% | 47,200 | 173億8018万 | +0.99% | 19.51 | 2.17 |
| 11/18 | 1,000 | 1,005 | 977 | 998 | -1.09% | 80,500 | 170億532万 | -0.5% | 19.09 | 2.13 |
| 11/17 | 1,005 | 1,019 | 996 | 1,009 | +0.1% | 87,900 | 171億9275万 | +1.2% | 19.3 | 2.15 |
| 11/14 | 1,022 | 1,033 | 1,002 | 1,008 | -1.37% | 54,000 | 171億7571万 | +1.82% | 19.28 | 2.15 |
| 11/13 | 1,001 | 1,034 | 1,001 | 1,022 | +2.2% | 54,000 | 174億1426万 | +3.97% | 19.55 | 2.18 |
| 11/12 | 991 | 1,007 | 979 | 1,000 | -0.2% | 77,400 | 170億3940万 | +2.56% | 19.13 | 2.13 |
| 11/11 | 974 | 1,004 | 935 | 1,002 | +4.05% | 125,300 | 170億7347万 | +3.62% | 19.17 | 2.13 |
| 11/10 | 916 | 999 | 905 | 963 | -4.27% | 366,400 | 164億894万 | +0.42% | 18.42 | 2.05 |
| 11/07 | 1,025 | 1,029 | 997 | 1,006 | -2.42% | 149,200 | 171億4163万 | +5.78% | 19.24 | 2.14 |
| 11/06 | 1,052 | 1,062 | 1,021 | 1,031 | -1.43% | 101,100 | 175億6762万 | +9.45% | 19.72 | 2.2 |
| 11/05 | 1,048 | 1,048 | 1,008 | 1,046 | 0% | 96,000 | 178億2321万 | +12.35% | 20.01 | 2.23 |
| 11/04 | 1,065 | 1,076 | 1,043 | 1,046 | -1.51% | 107,600 | 178億2321万 | +13.7% | 20.01 | 2.23 |
| 10/31 | 1,070 | 1,075 | 1,024 | 1,062 | -1.3% | 140,300 | 180億9584万 | +16.83% | 20.31 | 2.26 |
| 10/30 | 1,060 | 1,088 | 1,045 | 1,076 | +1.41% | 112,100 | 183億3439万 | +19.82% | 20.58 | 2.29 |
| 10/29 | 1,095 | 1,100 | 1,031 | 1,061 | -3.55% | 189,900 | 180億7880万 | +19.75% | 20.29 | 2.26 |
| 10/28 | 1,095 | 1,119 | 1,082 | 1,100 | +2.33% | 218,200 | 187億4334万 | +25.71% | 21.04 | 2.34 |
| 10/27 | 1,066 | 1,104 | 1,066 | 1,075 | +0.94% | 173,800 | 183億1735万 | +24.57% | 20.56 | 2.29 |
| 10/24 | 1,085 | 1,092 | 1,056 | 1,065 | -4.05% | 332,100 | 181億4696万 | +25% | 20.37 | 2.27 |
| 10/23 | 1,026 | 1,127 | 1,014 | 1,110 | +13.61% | 827,000 | 189億1373万 | +31.99% | 21.23 | 2.36 |
| 10/22 | 952 | 979 | 948 | 977 | +3.39% | 124,000 | 166億4749万 | +18.14% | 18.69 | 2.08 |
| 10/21 | 956 | 970 | 931 | 945 | -0.42% | 216,400 | 161億223万 | +15.24% | 18.08 | 2.01 |
| 10/20 | 918 | 949 | 905 | 949 | +6.39% | 284,800 | 161億7039万 | +16.3% | 18.15 | 2.02 |
| 10/17 | 883 | 898 | 868 | 892 | +0.56% | 99,900 | 151億9914万 | +10.12% | 17.06 | 1.9 |
| 10/16 | 917 | 918 | 880 | 887 | -0.34% | 125,200 | 151億1394万 | +10.05% | 16.97 | 1.89 |
| 10/15 | 867 | 890 | 861 | 890 | +3.97% | 101,700 | 151億6506万 | +10.97% | 17.02 | 1.9 |
| 10/14 | 831 | 857 | 829 | 856 | +1.66% | 159,000 | 145億8572万 | +7.4% | 16.37 | 1.82 |
| 10/10 | 842 | 849 | 831 | 842 | +0.12% | 81,400 | 143億4717万 | +6.31% | 16.11 | 1.79 |
| 10/09 | 845 | 845 | 830 | 841 | +0.24% | 65,400 | 143億3013万 | +6.73% | 16.09 | 1.79 |
| 10/08 | 810 | 843 | 807 | 839 | +3.84% | 134,800 | 142億9605万 | +7.02% | 16.05 | 1.79 |
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 9月期 | 285 114,000 4/19 | 56 22,300 11/27 | 2,945,600 7,364 4/7 | 31.42 | 6.15 | 1.67 | 0.33 | - | - | 13.67倍 9/30 |
| 2011年 9月期 | 161 64,300 12/21 | 93 37,050 3/16 | 445,600 1,114 12/13 | 8.69 | 5.01 | 0.86 | 0.5 | 23億8147万 | 13億7222万 | 6.32倍 9/30 |
| 2012年 9月期 | 254 1,015 3/15 | 102 406 11/22 | 2,367,200 591,800 3/15 | 18.14 | 7.26 | 1.3 | 0.52 | 37億5925万 | 15億370万 | 9.44倍 9/28 |
| 2013年 9月期 | 640 2,560 5/15 | 133 530 10/1 | 1,513,200 378,300 5/15 | 21.23 | 4.4 | 2.76 | 0.57 | 94億8147万 | 19億6296万 | 12.28倍 9/30 |
| 2014年 9月期 | 448 1,790 11/7 | 248 992 2/5 | 829,600 207,400 9/25 | 14.31 | 7.93 | 1.72 | 0.96 | 66億2962万 | 36億7407万 | 13.34倍 9/30 |
| 2015年 9月期 | 425 1,700 10/1 | 188 750 9/4 | 968,800 242,200 8/11 | 50.78 | 22.4 | 1.63 | 0.72 | 62億9629万 | 27億7777万 | 25.57倍 9/30 |
| 2016年 9月期 | 327 1,309 12/8 | 181 722 2/12 | 614,400 153,600 4/15 | 40.8 | 22.51 | 1.24 | 0.68 | 48億4814万 | 26億7407万 | 31.92倍 9/30 |
| 2017年 9月期 | 323 1,290 8/9 | 246 986 4/14 985 4/12 | 347,600 86,900 8/8 | 44 | 33.59 | 1.22 | 0.93 | 47億7777万 | 36億5184万 | 41.2倍 9/29 |
| 2018年 9月期 | 520 1,040 4/26 | 300 601 10/10 600 10/6 他2件 | 2,034,400 1,017,200 4/24 | 26 | 15 | 1.9 | 1.1 | 77億369万 | 44億5184万 | 21.2倍 9/28 |
| 2019年 9月期 | 649 1,297 8/1 | 276 552 12/25 | 942,600 471,300 8/1 | 18.39 | 7.83 | 2.15 | 0.91 | 97億8638万 | 41億6174万 | 12.56倍 9/30 |
| 2020年 9月期 | 736 9/24 | 316 3/13 | 1,612,000 6/22 | 90.86 | 39.01 | 2.44 | 1.05 | 111億4230万 | 47億8392万 | 82.72倍 9/30 |
| 2021年 9月期 | 767 10/15 | 501 3/5 | 965,900 10/23 | 18.12 | 11.83 | 2.26 | 1.48 | 116億1161万 | 76億442万 | 14.48倍 9/30 |
| 2022年 9月期 | 608 10/1 | 398 6/20 | 476,400 7/25 | 15.54 | 10.17 | 1.63 | 1.07 | 92億2852万 | 60億7885万 | 11.83倍 9/30 |
| 2023年 9月期 | 704 7/5 | 438 10/13 | 365,500 6/22 | 15.33 | 9.54 | 1.73 | 1.08 | 108億471万 | 66億8979万 | 12.92倍 9/29 |
| 2024年 9月期 | 656 1/23 | 355 8/5 | 216,400 1/23 | 80.1 | 43.35 | 1.63 | 0.88 | 100億8114万 | 55億903万 | 56.65倍 9/30 |
| 2025年 9月期 | 827 9/11 | 402 10/30 | 586,000 5/12 | 8.37 | 4.07 | 1.66 | 0.81 | 140億9158万 | 62億3839万 | 7.76倍 9/30 |
| 最新 | 1,224 2026/3/9 | 46,800 | 23.41 予想 | 2.61 実績 | 208億5622万 | - | ||||
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。
