トランヴィア（545A）のPER（株価収益率）の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/01～2026/08/14

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
08/14	924	937	922	936	+0.75%	54,800	373億8441万	+1.52%	15.38	1.49
08/13	925	929	919	929	-0.11%	49,600	371億482万	+0.87%	15.27	1.48
08/12	925	930	923	930	+0.65%	31,200	371億4476万	+0.98%	15.29	1.49
08/10	926	927	920	924	-0.22%	41,600	369億512万	+0.33%	15.19	1.48
08/07	916	927	915	926	+1.2%	37,000	369億8500万	+0.54%	15.22	1.48
08/06	905	917	905	915	+1.1%	25,600	365億4565万	-0.54%	15.04	1.46
08/05	907	911	903	905	-0.22%	71,000	361億4625万	-1.63%	14.87	1.45
08/04	917	917	906	907	-1.09%	36,300	362億2613万	-1.31%	14.91	1.45
08/03	930	930	913	917	-1.19%	47,700	366億2553万	-0.22%	15.07	1.46
07/31	928	935	920	928	-0.11%	50,400	370億6488万	+1.2%	15.25	1.48
07/30	935	937	928	929	-0.85%	46,100	371億482万	+1.53%	15.27	1.48
07/29	924	937	924	937	+1.52%	49,500	374億2435万	+2.63%	15.4	1.5
07/28	929	934	923	923	-0.65%	46,300	368億6518万	+1.54%	15.17	1.47
07/27	919	930	919	929	+1.42%	51,800	371億482万	+2.43%	15.27	1.48
07/24	922	922	911	916	-0.65%	43,000	365億8559万	+1.33%	15.06	1.46
07/23	923	924	915	922	-0.11%	21,900	368億2524万	+2.22%	15.15	1.47
07/22	925	926	920	923	+0.33%	26,800	368億6518万	+2.67%	15.17	1.47
07/21	925	927	915	920	+0.22%	30,600	367億4536万	+2.79%	15.12	1.47
07/17	925	930	912	918	-1.08%	53,100	366億6547万	+3.03%	15.09	1.47
07/16	923	929	921	928	+0.98%	39,000	370億6488万	+4.62%	15.25	1.48
07/15	920	924	915	919	+0.11%	25,000	367億541万	+4.08%	15.1	1.47
07/14	920	926	918	918	0%	21,900	366億6547万	+4.44%	15.09	1.47
07/13	926	929	918	918	-0.22%	26,900	366億6547万	+4.79%	15.09	1.47
07/10	920	925	919	920	+0.11%	19,900	367億4536万	+5.38%	15.12	1.47
07/09	916	925	916	919	+0.33%	27,700	367億541万	+5.63%	15.1	1.47
07/08	923	927	916	916	-0.76%	28,800	365億8559万	+5.65%	15.06	1.46
07/07	925	927	918	923	+0.54%	24,700	368億6518万	+6.71%	15.17	1.47
07/06	929	930	918	918	-0.11%	43,300	366億6547万	+6.37%	15.09	1.47
07/03	926	927	914	919	-0.11%	111,800	367億541万	+6.86%	15.1	1.47
07/02	901	921	901	920	+2.68%	69,400	367億4536万	+7.23%	15.12	1.47
07/01	895	901	892	896	+0.45%	34,900	357億8678万	+4.67%	14.73	1.43
06/30	900	900	890	892	-0.56%	76,300	356億2702万	+4.33%	14.66	1.42
06/29	892	899	888	897	+1.36%	58,300	358億2672万	+5.04%	14.74	1.43
06/26	878	889	875	885	+1.14%	61,100	353億4743万	+3.75%	14.55	1.41
06/25	874	875	866	875	+1.51%	29,800	349億4803万	+2.7%	14.38	1.4
06/24	865	877	861	862	+0.47%	35,800	344億2880万	+1.17%	14.17	1.38
06/23	865	867	856	858	-0.58%	35,500	342億6904万	+0.59%	14.1	1.37
06/22	871	874	861	863	-0.46%	40,900	344億6874万	+1.05%	14.18	1.38
06/19	866	872	863	867	+0.81%	39,600	346億2850万	+1.4%	14.25	1.38
06/18	850	865	847	860	+1.78%	50,400	343億4892万	+0.35%	14.13	1.37
06/17	818	862	817	845	+3.81%	90,000	337億4981万	-1.52%	13.89	1.35
06/16	815	817	808	814	-0.37%	67,800	325億1165万	-5.24%	13.38	1.3
06/15	822	825	815	817	-0.61%	101,000	326億3147万	-5.11%	13.43	1.3
06/12	828	836	819	822	-0.48%	71,000	328億3118万	-4.86%	13.51	1.31
06/11	832	834	822	826	-0.72%	59,300	329億9094万	-4.51%	13.58	1.32
06/10	827	835	824	832	0%	52,100	332億3058万	-4.15%	13.67	1.33
06/09	845	849	832	832	-1.19%	67,800	332億3058万	-4.37%	13.67	1.33
06/08	850	853	842	842	-1.06%	67,900	336億2999万	-3.44%	13.84	1.34
06/05	852	858	851	851	-0.35%	41,900	339億8945万	-2.74%	13.99	1.36
06/04	852	859	850	854	-0.12%	46,600	341億928万	-2.51%	14.04	1.36
06/03	864	865	854	855	-1.04%	55,600	341億4922万	-2.62%	14.05	1.37
06/02	861	868	858	864	+0.35%	30,600	345億868万	-1.71%	14.2	1.38
06/01	866	869	861	861	-1.03%	32,300	343億8886万	-2.27%	14.15	1.38
05/29	870	878	865	870	0%	32,500	347億4832万	-1.47%	14.3	1.39
05/28	863	870	857	870	+0.81%	55,000	347億4832万	-1.58%	14.3	1.39
05/27	864	867	861	863	+0.23%	30,300	344億6874万	-2.6%	14.18	1.38
05/26	867	867	860	861	-0.69%	36,700	343億8886万	-3.15%	14.15	1.38
05/25	875	875	864	867	-0.34%	41,400	346億2850万	-2.8%	14.25	1.38
05/22	879	879	870	870	-1.14%	45,200	347億4832万	-2.68%	14.3	1.39
05/21	885	888	880	880	-0.11%	19,400	351億4773万	-1.9%	14.46	1.41
05/20	889	889	880	881	-0.9%	27,900	351億8767万	-2.11%	14.48	1.41
05/19	893	897	889	889	-0.45%	24,200	355億720万	-1.55%	14.61	1.42
05/18	908	908	891	893	-1.54%	60,800	356億6696万	-1.33%	14.68	1.43
05/15	900	909	898	907	+3.66%	128,700	362億2613万	+0.11%	14.91	1.45
05/14	878	878	869	875	+0.34%	61,000	349億4803万	-3.53%	14.38	1.4
05/13	872	885	872	872	+0.11%	26,600	348億2821万	-4.07%	14.33	1.39
05/12	882	882	869	871	-1.58%	42,500	347億8827万	-4.39%	14.32	1.39
05/11	875	890	875	885	+2.55%	57,200	353億4743万	-2.96%	14.55	1.41
05/08	884	884	863	863	-2.6%	94,900	344億6874万	-	14.18	1.38
05/07	895	895	885	886	-0.23%	27,700	353億8737万	-	14.56	1.42
05/01	887	894	885	888	+0.34%	25,100	354億6726万	-	14.6	1.42
04/30	900	900	883	885	-1.88%	56,600	353億4743万	-	14.55	1.41
04/28	896	902	893	902	+0.78%	54,500	360億2642万	-	14.83	1.44
04/27	895	898	889	895	+0.34%	25,000	357億4684万	-	14.71	1.43
04/24	890	899	885	892	+0.22%	37,400	356億2702万	-	14.66	1.42
04/23	903	903	890	890	-1.55%	83,700	355億4714万	-	14.63	1.42
04/22	908	908	902	904	-0.11%	34,100	361億631万	-	14.86	1.44
04/21	916	916	904	905	-0.66%	48,500	361億4625万	-	14.87	1.45
04/20	921	922	911	911	-1.19%	56,100	363億8589万	-	14.97	1.45
04/17	929	929	921	922	-0.75%	39,200	368億2524万	-	15.15	1.47
04/16	935	938	928	929	-0.96%	34,100	371億482万	-	15.27	1.48
04/15	930	939	930	938	+1.08%	30,000	374億6429万	-	15.42	1.5
04/14	947	947	928	928	-1.28%	46,100	370億6488万	-	15.25	1.48
04/13	950	956	940	940	-0.84%	68,100	375億4417万	-	15.45	1.5
04/10	953	955	941	948	-0.11%	50,500	378億6369万	-	15.58	1.51
04/09	950	960	946	949	+0.53%	81,600	379億363万	-	15.6	1.52
04/08	919	945	919	944	+3.28%	140,800	377億393万	-	15.52	1.51
04/07	927	929	903	914	-1.93%	152,500	365億571万	-	15.02	1.46
04/06	935	947	925	932	+1.19%	91,200	372億2464万	-	15.32	1.49
04/03	947	960	910	921	-1.18%	285,300	367億8530万	-	15.14	1.47
04/02	988	988	927	932	+2.87%	219,500	372億3752万	-	15.32	1.49
04/01	880	907	875	906	0%	91,400	361億9871万	-	14.89	1.45

トランヴィア（545A）のPER（株価収益率）の推移

2026/04/01～2026/08/14

株価＆PERの推移

開示資料

決算

株式

チャート