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
09/11	2,492	2,544	2,492	2,498	-0.72%	144,000	602億8563万	-3.55%	13.76	3.1
09/10	2,600	2,627	2,484	2,516	-2.67%	276,200	607億2003万	-2.78%	13.86	3.13
09/09	2,622	2,642	2,573	2,585	-2.53%	135,600	623億8525万	0%	14.24	3.21
09/08	2,642	2,684	2,622	2,652	-0.08%	121,200	640億220万	+2.83%	14.61	3.3
09/07	2,692	2,692	2,633	2,654	+0.15%	92,200	640億5046万	+3.15%	14.62	3.3
09/04	2,570	2,669	2,535	2,650	+3.03%	108,500	639億5393万	+3.23%	14.6	3.29
09/03	2,603	2,619	2,560	2,572	-1.11%	96,000	620億7151万	+0.43%	14.17	3.2
09/02	2,660	2,665	2,600	2,601	-3.63%	111,400	627億7138万	+1.64%	14.33	3.23
09/01	2,690	2,733	2,663	2,699	-0.52%	143,100	651億3647万	+5.59%	14.87	3.35
08/31	2,675	2,723	2,629	2,713	+1.76%	181,000	654億7434万	+6.48%	14.95	3.37
08/28	2,624	2,680	2,580	2,666	+1.83%	156,700	643億4007万	+5.17%	14.69	3.31
08/27	2,600	2,624	2,581	2,618	+0.69%	82,800	631億8166万	+3.68%	14.43	3.25
08/26	2,594	2,621	2,594	2,600	+0.5%	67,600	627億4725万	+3.22%	14.33	3.23
08/25	2,600	2,604	2,553	2,587	+0.66%	60,000	624億3351万	+3.03%	14.25	3.22
08/24	2,641	2,641	2,565	2,570	-2.17%	90,600	620億2324万	+2.76%	14.16	3.19
08/21	2,569	2,639	2,569	2,627	+1.12%	99,000	633億9886万	+5.33%	14.47	3.27
08/20	2,577	2,602	2,552	2,598	+2.65%	81,500	626億9898万	+4.51%	14.32	3.23
08/19	2,480	2,541	2,465	2,531	+1.16%	118,400	610億8204万	+2.1%	13.95	3.15
08/18	2,512	2,548	2,478	2,502	-1.34%	116,000	603億8216万	+1.13%	13.79	3.11
08/17	2,580	2,581	2,526	2,536	-2.76%	136,800	612億270万	+2.59%	13.97	3.15
08/14	2,624	2,627	2,575	2,608	-0.61%	81,800	629億4032万	+5.67%	14.37	3.24
08/13	2,546	2,625	2,526	2,624	+2.14%	112,000	633億2646万	+6.54%	14.46	3.26
08/12	2,500	2,580	2,497	2,569	+2.92%	119,800	619億9911万	+4.64%	14.16	3.19
08/10	2,471	2,496	2,421	2,496	+1.09%	65,800	602億3736万	+1.88%	13.75	3.1
08/07	2,479	2,520	2,450	2,469	+0.33%	65,200	595億8575万	+0.94%	13.6	3.07
08/06	2,430	2,484	2,414	2,461	+1.28%	69,900	593億9269万	+0.74%	13.56	3.06
08/05	2,484	2,498	2,425	2,430	-0.9%	65,100	586億4455万	-0.33%	13.39	3.02
08/04	2,483	2,483	2,443	2,452	-1.25%	64,100	591億7548万	+0.74%	13.51	3.05
08/03	2,520	2,521	2,409	2,483	-1.51%	101,900	599億2362万	+2.39%	13.68	3.09
07/31	2,505	2,575	2,480	2,521	+1.33%	112,000	608億4070万	+4.43%	13.89	3.12
07/30	2,450	2,530	2,402	2,488	-1.97%	198,000	600億4429万	+3.67%	13.71	3.08
07/29	2,538	2,554	2,498	2,538	+1.32%	154,900	612億5097万	+6.28%	13.98	3.14
07/28	2,500	2,521	2,468	2,505	-0.36%	111,400	604億5456万	+5.52%	13.8	3.1
07/27	2,431	2,540	2,417	2,514	+5.36%	196,400	606億7176万	+6.35%	13.85	3.11
07/24	2,393	2,427	2,368	2,386	-1.45%	90,000	575億8267万	+1.27%	13.15	2.95
07/23	2,427	2,444	2,393	2,421	-1.22%	86,100	584億2734万	+2.85%	13.34	3
07/22	2,438	2,479	2,417	2,451	+1.62%	185,600	591億5135万	+4.3%	13.51	3.03
07/21	2,423	2,427	2,383	2,412	+3.83%	182,700	582億1014万	+2.9%	13.29	2.98
07/17	2,414	2,439	2,307	2,323	-3.85%	209,400	560億6225万	-0.9%	12.8	2.87
07/16	2,415	2,437	2,402	2,416	-0.08%	82,000	583億668万	+3.34%	13.31	2.99
07/15	2,441	2,450	2,395	2,418	+0.17%	124,800	583億5494万	+3.82%	13.32	2.99
07/14	2,438	2,440	2,375	2,414	+0.08%	149,900	582億5841万	+4.1%	13.3	2.99
07/13	2,466	2,508	2,412	2,412	-1.63%	116,000	582億1014万	+4.55%	13.29	2.98
07/10	2,433	2,480	2,402	2,452	+0.78%	131,100	591億7548万	+6.93%	13.51	3.03
07/09	2,478	2,494	2,411	2,433	-2.56%	93,300	587億1695万	+6.8%	13.41	3.01
07/08	2,422	2,525	2,422	2,497	+3.1%	247,600	602億6149万	+10.49%	13.76	3.09
07/07	2,460	2,463	2,392	2,422	-0.74%	94,000	584億5148万	+8.13%	13.35	3
07/06	2,420	2,492	2,406	2,440	+1.54%	125,300	588億8588万	+9.56%	13.44	3.02
07/03	2,400	2,407	2,358	2,403	+1.26%	95,900	579億9294万	+8.59%	13.24	2.97
07/02	2,346	2,424	2,340	2,373	+1.15%	130,900	572億6893万	+7.86%	13.08	2.94
07/01	2,320	2,408	2,320	2,346	+0.77%	166,800	566億1733万	+7.12%	12.93	2.9
06/30	2,272	2,338	2,250	2,328	+3.97%	126,900	561億8292万	+6.79%	12.83	2.88
06/29	2,209	2,272	2,209	2,239	+2.28%	110,100	540億3504万	+2.99%	12.34	2.77
06/26	2,203	2,203	2,167	2,189	+0.18%	103,200	528億2836万	+0.83%	12.06	2.71
06/25	2,203	2,220	2,183	2,185	+0.09%	136,800	527億3182万	+0.6%	12.04	2.7
06/24	2,195	2,215	2,149	2,183	-0.55%	233,700	526億8356万	+0.55%	12.03	2.7
06/23	2,249	2,256	2,186	2,195	-2.53%	175,000	529億7316万	+1.15%	12.09	2.72
06/22	2,318	2,318	2,252	2,252	-2.89%	92,400	543億4877万	+3.83%	12.41	2.79
06/19	2,328	2,336	2,245	2,319	-0.39%	137,300	559億6572万	+7.11%	12.78	2.87
06/18	2,366	2,400	2,328	2,328	-0.13%	183,100	561億8292万	+7.78%	12.83	2.88
06/17	2,300	2,366	2,289	2,331	+1.75%	169,600	562億5532万	+8.22%	12.84	2.88
06/16	2,372	2,372	2,256	2,291	-5.21%	266,400	552億8998万	+6.66%	12.62	2.83
06/15	2,259	2,417	2,181	2,417	+11.38%	680,100	583億3081万	+12.84%	13.32	2.99
06/12	2,130	2,178	2,101	2,170	-0.46%	153,900	523億6982万	+1.64%	11.96	2.68
06/11	2,180	2,180	2,131	2,180	+0.23%	81,000	526億1116万	+1.96%	12.01	2.7
06/10	2,114	2,218	2,097	2,175	+2.89%	101,600	524億9049万	+1.64%	11.98	2.69
06/09	2,067	2,136	2,055	2,114	+2.72%	74,300	510億1834万	-1.31%	11.65	2.62
06/08	2,037	2,092	2,037	2,058	-1.39%	54,800	496億6686万	-4.15%	11.34	2.55
06/05	2,000	2,103	2,000	2,087	+5.14%	106,900	503億6673万	-3.11%	11.5	2.58
06/04	1,997	2,023	1,980	1,985	-0.3%	93,800	479億511万	-8.06%	10.94	2.46
06/03	2,060	2,076	1,983	1,991	-4.74%	190,900	480億4991万	-8.21%	10.97	2.46
06/02	2,102	2,102	2,029	2,090	+0.14%	106,600	504億3914万	-4.04%	11.52	2.59
06/01	2,113	2,113	2,062	2,087	-0.24%	75,300	503億6673万	-4.53%	11.5	2.58
05/29	2,114	2,133	2,092	2,092	-0.99%	75,200	504億8740万	-4.43%	11.53	2.59
05/28	2,091	2,117	2,070	2,113	+0.48%	84,000	509億9421万	-3.6%	11.64	2.61
05/27	2,173	2,180	2,068	2,103	-2.95%	112,500	507億5287万	-4.1%	11.59	2.6
05/26	2,173	2,185	2,158	2,167	-0.05%	66,100	522億9742万	-1.28%	11.94	2.68
05/25	2,215	2,217	2,155	2,168	-1.9%	70,900	523億2155万	-1.19%	11.95	2.68
05/22	2,174	2,210	2,174	2,210	+1.52%	49,900	533億3516万	+0.73%	12.18	2.73
05/21	2,137	2,188	2,137	2,177	+0.93%	45,500	525億3876万	-0.68%	12	2.69
05/20	2,174	2,190	2,134	2,157	-0.32%	52,000	520億5608万	-1.46%	11.89	2.67
05/19	2,161	2,214	2,145	2,164	+0.93%	80,100	522億2502万	-0.92%	11.92	2.68
05/18	2,174	2,192	2,138	2,144	-2.19%	71,600	517億4235万	-1.65%	11.81	2.65
05/15	2,180	2,206	2,158	2,192	+0.6%	71,800	529億76万	+0.64%	12.08	2.71
05/14	2,188	2,190	2,153	2,179	-0.41%	64,100	525億8702万	+0.23%	12.01	2.7
05/13	2,150	2,200	2,150	2,188	+1.91%	67,600	528億422万	+0.83%	12.06	2.71
05/12	2,228	2,228	2,123	2,147	-3.81%	134,400	518億1475万	-0.79%	11.83	2.66
05/11	2,250	2,250	2,212	2,232	-0.67%	69,300	538億6610万	+3.38%	12.3	2.76
05/08	2,242	2,255	2,197	2,247	+0.76%	99,800	542億2810万	+4.51%	12.38	2.78
05/07	2,232	2,260	2,216	2,230	+0.09%	144,100	538億1783万	+4.11%	12.29	2.76
05/01	2,254	2,254	2,220	2,228	-0.22%	82,900	537億6957万	+4.21%	12.28	2.76
04/30	2,263	2,263	2,205	2,233	-0.76%	121,300	538億9023万	+4.64%	12.3	2.95
04/28	2,210	2,280	2,207	2,250	+1.95%	276,500	543億51万	+5.68%	12.4	2.97
04/27	2,230	2,247	2,194	2,207	-1.03%	93,300	532億6276万	+4.05%	12.16	2.91
04/24	2,205	2,251	2,172	2,230	+0.68%	137,100	538億1783万	+5.49%	12.29	2.94
04/23	2,320	2,325	2,203	2,215	-2.85%	200,900	534億5583万	+5.08%	12.2	2.92
04/22	2,176	2,317	2,160	2,280	+4.73%	496,400	550億2451万	+8.42%	12.56	3.01
04/21	2,157	2,179	2,145	2,177	+0.93%	119,300	525億3876万	+4.01%	12	2.87
04/20	2,150	2,165	2,134	2,157	+0.79%	70,400	520億5608万	+3.21%	11.89	2.85
04/17	2,165	2,178	2,140	2,140	-0.23%	84,100	516億4581万	+2.93%	11.79	2.82

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2024年 1月期	1,548 1/30	1,002 11/17	3,491,300 11/16	14.07	9.1	2.79	1.81	370億6571万	239億9214万	13.63倍 1/31
2025年 1月期	4,060 8/30	1,365 2/7	3,359,700 3/14	24.39	8.2	5.96	2	972億1369万	326億8391万	13.47倍 1/31
2026年 1月期	2,679 3/14	1,750 4/7	1,478,900 3/14	17.08	11.16	3.55	2.32	645億9272万	421億9383万	12.81倍 1/30
最新	2,498 2026/9/11		144,000	13.76 予想		3.1 実績		605億6266万		-

Japan Eyewear HD（5889）のPER（株価収益率）の推移

2026/04/17～2026/09/11

株価＆PERの推移

年初来

開示資料

決算

株式

チャート