ビタブリッドジャパン（542A）のPER（株価収益率）の推移
2026/04/02～2026/06/19
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 |
| 06/19 | 955 | 956 | 945 | 956 | 0% | 9,000 | 53億5360万 | -2.05% | 5.03 | 1.36 |
| 06/18 | 962 | 967 | 953 | 956 | -1.14% | 13,900 | 53億5360万 | -2.25% | 5.03 | 1.36 |
| 06/17 | 958 | 974 | 955 | 967 | +0.1% | 7,100 | 54億1520万 | -1.23% | 5.09 | 1.37 |
| 06/16 | 985 | 985 | 962 | 966 | -2.33% | 9,600 | 54億960万 | -1.53% | 5.08 | 1.37 |
| 06/15 | 961 | 1,000 | 961 | 989 | +1.96% | 18,500 | 55億3840万 | +0.71% | 5.2 | 1.4 |
| 06/12 | 958 | 973 | 958 | 970 | +1.04% | 3,700 | 54億3200万 | -1.52% | 5.1 | 1.38 |
| 06/11 | 950 | 964 | 950 | 960 | +0.21% | 11,700 | 53億7600万 | -2.64% | 5.05 | 1.36 |
| 06/10 | 959 | 977 | 958 | 958 | -0.42% | 8,700 | 53億6480万 | -2.94% | 5.04 | 1.36 |
| 06/09 | 955 | 988 | 955 | 962 | +0.42% | 8,200 | 53億8720万 | -2.63% | 5.06 | 1.37 |
| 06/08 | 993 | 993 | 940 | 958 | -4.3% | 41,700 | 53億6480万 | -3.23% | 5.04 | 1.36 |
| 06/05 | 935 | 1,015 | 935 | 1,001 | +5.48% | 33,900 | 56億560万 | +1.01% | 5.27 | 1.42 |
| 06/04 | 943 | 953 | 925 | 949 | 0% | 31,300 | 53億1440万 | -4.14% | 4.99 | 1.35 |
| 06/03 | 975 | 977 | 941 | 949 | -3.06% | 104,600 | 53億1440万 | -4.43% | 4.99 | 1.35 |
| 06/02 | 978 | 984 | 976 | 979 | 0% | 45,000 | 54億8240万 | -1.81% | 5.15 | 1.39 |
| 06/01 | 983 | 987 | 976 | 979 | -1.71% | 37,800 | 54億8240万 | -2.1% | 5.15 | 1.39 |
| 05/29 | 987 | 997 | 982 | 996 | 0% | 12,400 | 55億7760万 | -0.8% | 5.24 | 1.41 |
| 05/28 | 988 | 997 | 976 | 996 | +2.05% | 42,600 | 55億7760万 | -1.09% | 5.24 | 1.41 |
| 05/27 | 997 | 1,000 | 972 | 976 | +0.21% | 27,700 | 54億6560万 | -3.46% | 5.13 | 1.38 |
| 05/26 | 976 | 1,023 | 974 | 974 | 0% | 78,900 | 54億5440万 | -4.04% | 5.12 | 1.38 |
| 05/25 | 987 | 993 | 970 | 974 | -1.62% | 39,000 | 54億5440万 | -4.51% | 5.12 | 1.38 |
| 05/22 | 990 | 993 | 981 | 990 | +0.1% | 5,300 | 55億4400万 | -3.41% | 5.21 | 1.4 |
| 05/21 | 993 | 999 | 984 | 989 | +0.51% | 63,000 | 55億3840万 | -4.63% | 5.2 | 1.4 |
| 05/20 | 1,000 | 1,003 | 969 | 984 | -1.8% | 27,700 | 55億1040万 | -5.75% | 5.18 | 1.4 |
| 05/19 | 993 | 1,015 | 993 | 1,002 | -0.6% | 16,500 | 56億1120万 | -4.57% | 5.27 | 1.42 |
| 05/18 | 1,024 | 1,025 | 985 | 1,008 | +0.2% | 10,400 | 56億4480万 | -4.45% | 5.3 | 1.43 |
| 05/15 | 997 | 1,006 | 997 | 1,006 | +0.5% | 18,500 | 56億3360万 | -4.91% | 5.29 | 1.43 |
| 05/14 | 1,001 | 1,010 | 1,000 | 1,001 | -0.89% | 15,100 | 56億560万 | -6.1% | 5.27 | 1.42 |
| 05/13 | 995 | 1,018 | 995 | 1,010 | +0.9% | 16,200 | 56億5600万 | -5.87% | 5.31 | 1.43 |
| 05/12 | 1,040 | 1,050 | 991 | 1,001 | -3.84% | 66,300 | 56億560万 | -7.66% | 5.27 | 1.42 |
| 05/11 | 1,005 | 1,051 | 1,005 | 1,041 | +4.31% | 31,100 | 58億2960万 | - | 5.48 | 1.48 |
| 05/08 | 990 | 1,017 | 989 | 998 | +0.6% | 20,700 | 55億8880万 | - | 5.25 | 1.42 |
| 05/07 | 992 | 995 | 985 | 992 | -0.2% | 27,700 | 55億5520万 | - | 5.22 | 1.41 |
| 05/01 | 992 | 995 | 990 | 994 | +0.2% | 11,500 | 55億6640万 | - | 5.23 | 1.41 |
| 04/30 | 992 | 1,000 | 991 | 992 | -0.2% | 13,100 | 55億5520万 | - | 5.22 | 1.41 |
| 04/28 | 1,007 | 1,007 | 987 | 994 | +0.81% | 19,300 | 55億6640万 | - | 5.23 | 1.41 |
| 04/27 | 1,016 | 1,016 | 978 | 986 | -3.33% | 58,100 | 55億2160万 | - | 5.19 | 1.4 |
| 04/24 | 1,037 | 1,038 | 1,010 | 1,020 | -2.02% | 36,100 | 57億1200万 | - | 5.37 | 1.45 |
| 04/23 | 1,041 | 1,054 | 1,035 | 1,041 | -0.38% | 43,000 | 58億2960万 | - | 5.48 | 1.48 |
| 04/22 | 1,080 | 1,082 | 1,039 | 1,045 | -3.33% | 85,600 | 58億5200万 | - | 5.5 | 1.48 |
| 04/21 | 1,080 | 1,088 | 1,072 | 1,081 | +0.09% | 34,100 | 60億5360万 | - | 5.69 | 1.53 |
| 04/20 | 1,086 | 1,086 | 1,064 | 1,080 | -1.28% | 43,000 | 60億4800万 | - | 5.68 | 1.53 |
| 04/17 | 1,090 | 1,095 | 1,084 | 1,094 | +0.37% | 31,500 | 61億2640万 | - | 5.76 | 1.55 |
| 04/16 | 1,081 | 1,104 | 1,070 | 1,090 | +0.28% | 67,400 | 61億400万 | - | 5.73 | 1.55 |
| 04/15 | 1,127 | 1,127 | 1,087 | 1,087 | -1% | 101,900 | 60億8720万 | - | 5.72 | 1.54 |
| 04/14 | 1,106 | 1,140 | 1,070 | 1,098 | -14.88% | 400,600 | 61億4880万 | - | 5.78 | 1.56 |
| 04/13 | 1,171 | 1,310 | 1,156 | 1,290 | +10.45% | 307,300 | 72億2400万 | - | 6.79 | 1.83 |
| 04/10 | 1,142 | 1,168 | 1,116 | 1,168 | +2.82% | 56,100 | 65億4080万 | - | 6.14 | 1.66 |
| 04/09 | 1,110 | 1,147 | 1,110 | 1,136 | +2.34% | 73,500 | 63億6160万 | - | 5.98 | 1.61 |
| 04/08 | 1,130 | 1,137 | 1,100 | 1,110 | +0.45% | 129,000 | 62億1600万 | - | 5.84 | 1.58 |
| 04/07 | 1,154 | 1,178 | 1,096 | 1,105 | -6.67% | 336,000 | 61億8800万 | - | 5.81 | 1.57 |
| 04/06 | 1,173 | 1,215 | 1,146 | 1,184 | -1.33% | 190,200 | 66億3040万 | - | 6.23 | 1.68 |
| 04/03 | 1,258 | 1,285 | 1,200 | 1,200 | -6.18% | 330,500 | 67億2000万 | - | 6.31 | 1.7 |
| 04/02 | 1,301 | 1,390 | 1,241 | 1,279 | 0% | 1,505,100 | 71億6240万 | - | 6.73 | 1.81 |
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。
