日本精鉱（5729）のPER（株価収益率）の推移
- 2010年3月31日
- 赤字
- 2011年3月31日
- 6.16倍
- 2012年3月30日
- 6.55倍
- 2013年3月29日
- 9.2倍
- 2014年3月31日
- 9.25倍
- 2015年3月31日
- 7.7倍
- 2016年3月31日
- 10.77倍
- 2017年3月31日
- 7.65倍
- 2018年3月30日
- 9.34倍
- 2019年3月28日
- 6.71倍
- 2020年3月26日
- 16.17倍
- 2021年3月31日
- 8.49倍
- 2022年3月31日
- 5.99倍
- 2023年3月31日
- 15.7倍
- 2024年3月29日
- 12.15倍
- 2025年3月31日
- 4.92倍
- 2026年3月31日
- 5.49倍
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 2,192 | 2,300 | 1,840 | 1,920 | -12.53% | 176,400 | 200億1331万 | -18.64% | 16.81 | 1.22 |
| 05/11 | 2,210 | 2,228 | 2,186 | 2,195 | -0.32% | 22,700 | 228億7980万 | -7.85% | 19.21 | 1.39 |
| 05/08 | 2,208 | 2,240 | 2,194 | 2,202 | 0% | 16,100 | 229億5276万 | -7.83% | 19.27 | 1.4 |
| 05/07 | 2,252 | 2,285 | 2,200 | 2,202 | -0.77% | 28,700 | 229億5276万 | -8.29% | 19.27 | 1.4 |
| 05/01 | 2,214 | 2,237 | 2,205 | 2,219 | -0.58% | 22,100 | 231億2996万 | -8.23% | 19.42 | 1.41 |
| 04/30 | 2,238 | 2,242 | 2,180 | 2,232 | +0.54% | 20,100 | 232億6547万 | -8.64% | 19.54 | 1.42 |
| 04/28 | 2,181 | 2,235 | 2,181 | 2,220 | +2.07% | 33,300 | 231億4039万 | -10.23% | 19.43 | 1.41 |
| 04/27 | 2,227 | 2,255 | 2,151 | 2,175 | -2.25% | 87,600 | 226億7133万 | -13.14% | 19.04 | 1.38 |
| 04/24 | 2,277 | 2,285 | 2,210 | 2,225 | -2.63% | 58,100 | 231億9251万 | -12.16% | 19.47 | 1.41 |
| 04/23 | 2,383 | 2,420 | 2,256 | 2,285 | -3.79% | 70,800 | 238億1792万 | -10.99% | 20 | 1.45 |
| 04/22 | 2,485 | 2,485 | 2,360 | 2,375 | -5.38% | 65,800 | 247億5605万 | -8.83% | 20.79 | 1.51 |
| 04/21 | 2,495 | 2,518 | 2,459 | 2,510 | +1.58% | 35,000 | 261億6323万 | -4.78% | 21.97 | 1.59 |
| 04/20 | 2,480 | 2,515 | 2,468 | 2,471 | -0.36% | 25,800 | 257億5671万 | -7.31% | 21.63 | 1.57 |
| 04/17 | 2,520 | 2,523 | 2,470 | 2,480 | -1.2% | 19,000 | 258億5052万 | -7.84% | 21.71 | 1.57 |
| 04/16 | 2,500 | 2,550 | 2,494 | 2,510 | +1.21% | 29,400 | 261億6323万 | -7.65% | 21.97 | 1.59 |
| 04/15 | 2,620 | 2,641 | 2,470 | 2,480 | -4.43% | 61,700 | 258億5052万 | -9.39% | 21.71 | 1.57 |
| 04/14 | 2,508 | 2,657 | 2,508 | 2,595 | +4.13% | 104,600 | 270億4924万 | -5.77% | 22.71 | 1.65 |
| 04/13 | 2,498 | 2,526 | 2,450 | 2,492 | +0.08% | 36,000 | 259億7561万 | -9.64% | 21.81 | 1.58 |
| 04/10 | 2,541 | 2,551 | 2,478 | 2,490 | -0.04% | 38,700 | 259億5476万 | -10.33% | 21.79 | 1.58 |
| 04/09 | 2,601 | 2,630 | 2,491 | 2,491 | -2.35% | 50,900 | 259億6518万 | -11.04% | 21.8 | 1.58 |
| 04/08 | 2,530 | 2,577 | 2,514 | 2,551 | +4.76% | 45,000 | 265億9060万 | -9.41% | 22.33 | 1.62 |
| 04/07 | 2,499 | 2,551 | 2,420 | 2,435 | -1.42% | 39,200 | 253億8146万 | -14.23% | 21.31 | 1.55 |
| 04/06 | 2,375 | 2,555 | 2,372 | 2,470 | +3.65% | 61,500 | 257億4629万 | -13.64% | 21.62 | 1.57 |
| 04/03 | 2,404 | 2,470 | 2,365 | 2,383 | -0.87% | 31,900 | 248億3943万 | -17.31% | 20.86 | 1.51 |
| 04/02 | 2,450 | 2,480 | 2,385 | 2,404 | -2.67% | 49,700 | 250億5833万 | -17.3% | 21.04 | 1.53 |
| 04/01 | 2,420 | 2,480 | 2,367 | 2,470 | +4.66% | 43,800 | 257億4629万 | -15.56% | 21.62 | 1.57 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 2,505 | 2,505 | 2,351 | 2,360 | -5.83% | 46,800 | 245億9969万 | -19.73% | 5.49 | 1.5 |
| 03/30 | 2,480 | 2,550 | 2,356 | 2,506 | -4.62% | 52,300 | 261億2154万 | -15.25% | 5.83 | 1.59 |
| 03/27 | 2,808 | 2,808 | 2,613 | 2,628 | -6.99% | 135,600 | 273億8800万 | -11.59% | 6.11 | 1.67 |
| 03/26 | 2,983 | 3,003 | 2,820 | 2,825 | -5.68% | 53,200 | 294億4667万 | -5.11% | 6.57 | 1.79 |
| 03/25 | 3,078 | 3,100 | 2,993 | 2,995 | -0.08% | 40,000 | 312億1868万 | +0.71% | 6.97 | 1.9 |
| 03/24 | 2,973 | 3,063 | 2,950 | 2,998 | +3.45% | 33,600 | 312億4474万 | +0.96% | 6.97 | 1.9 |
| 03/23 | 2,913 | 2,980 | 2,865 | 2,898 | -5.39% | 84,800 | 302億238万 | -1.98% | 6.74 | 1.84 |
| 03/19 | 3,135 | 3,175 | 3,030 | 3,063 | -5.33% | 72,000 | 319億2227万 | +3.67% | 7.12 | 1.94 |
| 03/18 | 3,178 | 3,315 | 3,178 | 3,235 | +2.62% | 41,600 | 337億2034万 | +9.66% | 7.52 | 2.05 |
| 03/17 | 3,350 | 3,425 | 3,138 | 3,153 | -3.37% | 92,800 | 328億6039万 | +7.63% | 7.33 | 2 |
| 03/16 | 3,250 | 3,348 | 3,203 | 3,263 | +4.9% | 100,000 | 340億699万 | +12% | 7.59 | 2.07 |
| 03/13 | 3,070 | 3,193 | 3,068 | 3,110 | -0.88% | 57,200 | 324億1739万 | +7.43% | 7.23 | 1.97 |
| 03/12 | 2,958 | 3,198 | 2,953 | 3,138 | +4.5% | 94,000 | 327億404万 | +8.12% | 7.3 | 1.99 |
| 03/11 | 2,993 | 3,095 | 2,933 | 3,003 | +3.45% | 104,800 | 312億9685万 | +3.46% | 6.98 | 1.91 |
| 03/10 | 2,813 | 2,925 | 2,813 | 2,903 | +7.8% | 97,200 | 302億5449万 | +0.02% | 6.75 | 1.84 |
| 03/09 | 2,803 | 2,808 | 2,618 | 2,693 | -9.42% | 128,000 | 280億6554万 | -7.6% | 6.26 | 1.71 |
| 03/06 | 3,050 | 3,050 | 2,908 | 2,973 | -2.54% | 55,600 | 309億8415万 | +1.21% | 6.91 | 1.89 |
| 03/05 | 3,053 | 3,133 | 2,998 | 3,050 | +5.54% | 92,000 | 317億9198万 | +3.08% | 7.09 | 1.94 |
| 03/04 | 3,050 | 3,093 | 2,775 | 2,890 | -7.52% | 140,000 | 301億2420万 | -2.43% | 6.72 | 1.83 |
| 03/03 | 3,095 | 3,330 | 3,060 | 3,125 | +5.57% | 262,800 | 325億7375万 | +5.22% | 7.27 | 1.98 |
| 03/02 | 3,000 | 3,018 | 2,933 | 2,960 | -1.91% | 71,200 | 308億5385万 | -0.34% | 6.88 | 1.88 |
| 02/27 | 3,013 | 3,073 | 2,938 | 3,018 | +0.17% | 75,600 | 314億5321万 | +1.46% | 7.02 | 1.92 |
| 02/26 | 2,873 | 3,020 | 2,873 | 3,013 | +4.87% | 146,000 | 314億109万 | +1.09% | 7.01 | 1.91 |
| 02/25 | 2,828 | 2,888 | 2,803 | 2,873 | +1.68% | 70,400 | 299億4179万 | -3.8% | 6.68 | 1.82 |
| 02/24 | 2,783 | 2,843 | 2,728 | 2,825 | +1.53% | 65,200 | 294億4667万 | -5.96% | 6.57 | 1.79 |
| 02/20 | 2,848 | 2,898 | 2,763 | 2,783 | -3.55% | 103,600 | 290億366万 | -7.93% | 6.47 | 1.77 |
| 02/19 | 2,825 | 2,913 | 2,800 | 2,885 | +4.34% | 72,800 | 300億7208万 | -5.07% | 6.71 | 1.83 |
| 02/18 | 2,738 | 2,850 | 2,738 | 2,765 | +1% | 73,600 | 288億2125万 | -9.08% | 6.43 | 1.75 |
| 02/17 | 2,873 | 2,915 | 2,708 | 2,738 | -4.53% | 146,400 | 285億3460万 | -10.33% | 6.37 | 1.74 |
| 02/16 | 2,688 | 2,885 | 2,688 | 2,868 | +7.2% | 127,600 | 298億8967万 | -6.23% | 6.67 | 1.82 |
| 02/13 | 2,863 | 2,863 | 2,675 | 2,675 | -6.55% | 126,400 | 278億8313万 | -12.44% | 6.22 | 1.7 |
| 02/12 | 2,988 | 3,025 | 2,843 | 2,863 | -2.97% | 134,400 | 298億3755万 | -6.52% | 6.66 | 1.82 |
| 02/10 | 2,785 | 3,050 | 2,728 | 2,950 | +8.86% | 193,200 | 307億4962万 | -3.34% | 6.86 | 1.87 |
| 02/09 | 2,758 | 2,838 | 2,688 | 2,710 | -1.36% | 180,000 | 282億4795万 | -10.74% | 6.3 | 1.72 |
| 02/06 | 2,800 | 2,895 | 2,705 | 2,748 | -2.57% | 145,600 | 286億3884万 | -9.26% | 6.39 | 1.74 |
| 02/05 | 3,280 | 3,500 | 2,753 | 2,820 | -14.02% | 574,000 | 293億9455万 | -6.62% | 6.56 | 1.79 |
| 02/04 | 3,213 | 3,298 | 3,180 | 3,280 | +4.38% | 109,600 | 341億8940万 | +9.04% | 7.63 | 2.08 |
| 02/03 | 3,110 | 3,190 | 3,068 | 3,143 | +4.32% | 62,000 | 327億5616万 | +5.45% | 7.31 | 1.99 |
| 02/02 | 3,190 | 3,190 | 3,013 | 3,013 | -5.56% | 87,600 | 314億109万 | +1.98% | 7.01 | 1.91 |
| 01/30 | 3,318 | 3,350 | 3,125 | 3,190 | -2.82% | 89,200 | 332億5128万 | +8.8% | 7.42 | 2.02 |
| 01/29 | 3,510 | 3,535 | 3,233 | 3,283 | -6.48% | 156,400 | 342億1546万 | +12.99% | 7.64 | 2.08 |
| 01/28 | 3,143 | 3,550 | 3,110 | 3,510 | +12.5% | 183,600 | 365億8683万 | +22.17% | 8.16 | 2.23 |
| 01/27 | 3,070 | 3,135 | 3,030 | 3,120 | +1.05% | 43,200 | 325億2163万 | +10.25% | 7.26 | 1.98 |
| 01/26 | 3,130 | 3,280 | 3,050 | 3,088 | -1.44% | 83,200 | 321億8286万 | +9.99% | 7.18 | 1.96 |
| 01/23 | 3,010 | 3,200 | 3,010 | 3,133 | +1.95% | 67,200 | 326億5192万 | +12.72% | 7.29 | 1.99 |
| 01/22 | 3,165 | 3,225 | 3,040 | 3,073 | -2.31% | 70,400 | 320億2651万 | +11.77% | 7.15 | 1.95 |
| 01/21 | 3,093 | 3,195 | 3,088 | 3,145 | -0.71% | 66,000 | 327億8222万 | +15.54% | 7.32 | 2 |
| 01/20 | 3,398 | 3,398 | 3,075 | 3,168 | -5.16% | 176,000 | 330億1675万 | +17.58% | 7.37 | 2.01 |
| 01/19 | 3,273 | 3,363 | 3,233 | 3,340 | +2.06% | 83,200 | 348億1482万 | +25.28% | 7.77 | 2.12 |
| 01/16 | 3,258 | 3,428 | 3,200 | 3,273 | +2.35% | 186,000 | 341億1123万 | +24.19% | 7.61 | 2.08 |
| 01/15 | 2,870 | 3,200 | 2,850 | 3,198 | +8.57% | 179,200 | 333億2946万 | +22.65% | 7.44 | 2.03 |
| 01/14 | 3,075 | 3,075 | 2,945 | 2,945 | -3.92% | 121,600 | 306億9750万 | +14.15% | 6.85 | 1.87 |
| 01/13 | 2,878 | 3,075 | 2,830 | 3,065 | +7.64% | 161,600 | 319億4833万 | +19.54% | 7.13 | 1.95 |
| 01/09 | 2,775 | 2,873 | 2,735 | 2,848 | +2.06% | 79,600 | 296億8120万 | +12.02% | 6.62 | 1.81 |
| 01/08 | 2,925 | 2,925 | 2,770 | 2,790 | -2.11% | 165,600 | 290億8184万 | +10.15% | 6.49 | 1.77 |
| 01/07 | 2,775 | 2,968 | 2,750 | 2,850 | +8.67% | 240,800 | 297億726万 | +12.78% | 6.63 | 1.81 |
| 01/06 | 2,550 | 2,633 | 2,550 | 2,623 | +2.84% | 57,200 | 273億3589万 | +3.9% | 6.1 | 1.66 |
| 01/05 | 2,513 | 2,573 | 2,508 | 2,550 | +1.69% | 60,400 | 265億8018万 | +1.07% | 5.93 | 1.62 |
| 2025 | ||||||||||
| 12/30 | 2,508 | 2,545 | 2,508 | 2,508 | -1.67% | 30,800 | 261億3717万 | -0.65% | 5.83 | 1.58 |
| 12/29 | 2,500 | 2,575 | 2,463 | 2,550 | +1.69% | 96,800 | 265億8018万 | +1.07% | 5.93 | 1.61 |
| 12/26 | 2,583 | 2,583 | 2,488 | 2,508 | -2.9% | 82,000 | 261億3717万 | -0.5% | 5.83 | 1.58 |
| 12/25 | 2,528 | 2,583 | 2,523 | 2,583 | +3.61% | 68,800 | 269億1894万 | +2.44% | 6.01 | 1.63 |
| 12/24 | 2,480 | 2,535 | 2,480 | 2,493 | +0.5% | 50,000 | 259億8082万 | -0.97% | 5.8 | 1.57 |
| 12/23 | 2,515 | 2,535 | 2,475 | 2,480 | -1.2% | 32,000 | 258億5052万 | -1.39% | 5.77 | 1.56 |
| 12/22 | 2,485 | 2,510 | 2,460 | 2,510 | +1.41% | 29,600 | 261億6323万 | -0.52% | 5.84 | 1.58 |
| 12/19 | 2,468 | 2,500 | 2,438 | 2,475 | +1.02% | 49,600 | 257億9841万 | -1.75% | 5.76 | 1.56 |
| 12/18 | 2,488 | 2,535 | 2,430 | 2,450 | -3.54% | 64,800 | 255億3782万 | -2.62% | 5.7 | 1.55 |
| 12/17 | 2,443 | 2,543 | 2,410 | 2,540 | +6.39% | 146,000 | 264億7594万 | +0.99% | 5.91 | 1.6 |
| 12/16 | 2,395 | 2,395 | 2,343 | 2,388 | +0.84% | 63,600 | 248億8634万 | -4.96% | 5.55 | 1.51 |
| 12/15 | 2,398 | 2,398 | 2,343 | 2,368 | -1.97% | 107,200 | 246億7787万 | -6.01% | 5.51 | 1.49 |
| 12/12 | 2,463 | 2,470 | 2,415 | 2,415 | -0.62% | 39,200 | 251億7299万 | -4.36% | 5.62 | 1.52 |
| 12/11 | 2,498 | 2,530 | 2,430 | 2,430 | -2.02% | 76,000 | 253億2934万 | -4.86% | 5.65 | 1.53 |
| 12/10 | 2,565 | 2,578 | 2,473 | 2,480 | -3.31% | 84,400 | 258億5052万 | -4.02% | 5.77 | 1.56 |
| 12/09 | 2,590 | 2,618 | 2,518 | 2,565 | -0.19% | 75,200 | 267億3653万 | -1.72% | 5.97 | 1.62 |
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 | 289 231 3/30 | 150 120 4/8 | 90,400 113,000 6/15 | 赤字 | 赤字 | 1.03 | 0.53 | - | - | 赤字 3/31 |
| 2011年 3月期 | 511 409 2/14 | 248 198 8/24 | 424,000 530,000 1/20 | 7.78 | 3.77 | 1.51 | 0.73 | 53億2906万 | 25億7984万 | 6.16倍 3/31 |
| 2012年 3月期 | 416 333 5/11 | 300 240 11/24 | 56,000 70,000 8/24 | 6.82 | 4.91 | 1.08 | 0.78 | 43億3882万 | 31億2708万 | 6.55倍 3/30 |
| 2013年 3月期 | 398 318 4/2 | 241 193 9/5 | 32,000 40,000 2/4 | 10.75 | 6.53 | 0.97 | 0.59 | 41億4338万 | 25億1469万 | 9.2倍 3/29 |
| 2014年 3月期 | 486 389 1/9 | 301 241 6/7 | 1,725,600 2,157,000 1/9 | 12 | 7.43 | 1.04 | 0.65 | 50億6847万 | 31億4010万 | 9.25倍 3/31 |
| 2015年 3月期 | 519 415 3/18 415 3/17 | 344 275 5/21 | 567,200 709,000 7/17 | 8.4 | 5.57 | 1 | 0.66 | 54億724万 | 35億8311万 | 7.7倍 3/31 |
| 2016年 3月期 | 510 408 5/26 408 5/22 | 264 211 2/19 | 229,600 287,000 12/25 | 15.92 | 8.23 | 0.96 | 0.49 | 53億1603万 | 27億4922万 | 10.77倍 3/31 |
| 2017年 3月期 | 528 422 12/28 422 12/20 | 334 267 4/6 267 4/5 | 96,800 121,000 6/28 | 7.99 | 5.06 | 0.9 | 0.57 | 54億9844万 | 34億7887万 | 7.65倍 3/31 |
| 2018年 3月期 | 1,145 4,580 2/2 | 484 387 4/13 | 172,000 43,000 10/26 | 11.76 | 4.97 | 1.7 | 0.72 | 119億3502万 | 50億4241万 | 9.34倍 3/30 |
| 2019年 3月期 | 940 3,760 4/26 | 458 1,831 12/25 | 117,200 29,300 7/10 | 11.06 | 5.39 | 1.27 | 0.62 | 97億9818万 | 47億7140万 | 6.71倍 3/28 |
| 2020年 3月期 | 675 2,700 8/1 | 376 1,504 3/18 | 34,400 8,600 3/12 | 23.03 | 12.83 | 0.9 | 0.5 | 70億3593万 | 39億1927万 | 16.17倍 3/26 |
| 2021年 3月期 | 780 3,120 1/26 | 430 1,719 4/22 | 24,000 6,000 8/6 | 9.36 | 5.16 | 0.96 | 0.53 | 81億3040万 | 44億7954万 | 8.49倍 3/31 |
| 2022年 3月期 | 1,018 4,070 3/4 | 639 2,555 5/24 | 212,800 53,200 8/31 | 6.45 | 4.05 | 1.07 | 0.67 | 106億601万 | 66億5807万 | 5.99倍 3/31 |
| 2023年 3月期 | 931 3,725 4/6 | 708 2,831 11/18 2,830 11/10 | 79,600 19,900 11/24 | 18.87 | 14.33 | 0.97 | 0.73 | 97億697万 | 73億7730万 | 15.7倍 3/31 |
| 2024年 3月期 | 781 3,125 4/19 | 610 2,441 3/18 | 188,800 47,200 3/12 | 15.18 | 11.86 | 0.79 | 0.61 | 81億4343万 | 63億6100万 | 12.15倍 3/29 |
| 2025年 3月期 | 1,715 6,860 3/4 | 610 2,442 4/19 2,440 4/17 | 434,800 108,700 2/28 | 6.83 | 2.43 | 1.41 | 0.5 | 178億7647万 | 63億6360万 | 4.92倍 3/31 |
| 2026年 3月期 | 4,175 16,700 10/15 | 911 3,645 4/7 | 1,166,400 291,600 8/19 | 9.71 | 2.12 | 2.65 | 0.58 | 435億1853万 | 94億9850万 | 5.49倍 3/31 |
| 最新 | 1,920 2026/5/12 | 176,400 | 16.81 予想 | 1.22 実績 | 200億1331万 | - | ||||
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。
