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
10/02	2,743	2,750	2,689	2,718	-1.06%	10,200	-	-4.3%	-	-
10/01	2,750	2,795	2,745	2,747	+0.4%	8,700	-	-3.58%	-	-
09/30	2,770	2,770	2,716	2,736	-0.33%	6,100	-	-4.3%	-	-
09/29	2,778	2,779	2,745	2,745	-2.8%	3,800	-	-4.32%	-	-
09/28	2,839	2,840	2,801	2,824	+0.11%	4,400	-	-2.05%	-	-
09/25	2,838	2,847	2,811	2,821	-0.56%	4,200	-	-2.56%	-	-
09/24	2,848	2,848	2,792	2,837	+0.92%	10,400	-	-2.44%	-	-
09/18	2,813	2,841	2,805	2,811	-0.07%	23,600	-	-3.7%	-	-
09/17	2,834	2,834	2,813	2,813	+0.36%	3,700	-	-3.99%	-	-
09/16	2,787	2,850	2,787	2,803	+0.14%	3,100	-	-4.63%	-	-
09/15	2,815	2,831	2,798	2,799	-0.57%	4,000	-	-5.05%	-	-
09/14	2,810	2,816	2,752	2,815	+0.29%	5,200	-	-4.83%	-	-
09/11	2,820	2,858	2,807	2,807	-1.65%	3,300	-	-5.49%	-	-
09/10	2,882	2,882	2,832	2,854	+0.14%	3,200	-	-4.26%	-	-
09/08	2,841	2,850	2,841	2,850	-0.11%	400	-	-4.62%	-	-
09/07	2,860	2,900	2,836	2,853	+0.32%	5,800	-	-4.96%	-	-
09/04	2,851	2,893	2,844	2,844	-0.25%	700	-	-5.26%	-	-
09/03	2,879	2,886	2,797	2,851	+0.56%	4,800	-	-4.93%	-	-
09/02	2,931	2,965	2,820	2,835	-4.61%	8,000	-	-5.34%	-	-
09/01	2,931	2,980	2,931	2,972	+1.4%	1,000	-	-0.77%	-	-
08/31	2,922	2,972	2,922	2,931	-0.61%	300	-	-1.91%	-	-
08/28	2,930	2,971	2,921	2,949	+0.96%	3,000	-	-1.27%	-	-
08/27	2,985	2,999	2,920	2,921	-0.48%	1,700	-	-2.14%	-	-
08/26	2,931	2,990	2,931	2,935	+0.17%	2,200	-	-1.64%	-	-
08/25	2,933	2,970	2,930	2,930	-0.68%	800	-	-1.78%	-	-
08/24	2,968	2,968	2,950	2,950	-1.07%	2,600	-	-1.21%	-	-
08/21	3,040	3,100	2,960	2,982	-0.13%	4,300	-	-0.37%	-	-
08/19	3,035	3,040	2,956	2,986	-3.37%	3,500	-	-0.17%	-	-
08/18	3,130	3,130	3,090	3,090	-1.59%	3,400	-	+3.34%	-	-
08/17	3,150	3,150	3,115	3,140	-0.32%	2,700	-	+5.16%	-	-
08/14	3,110	3,150	3,105	3,150	+1.61%	3,000	-	+5.85%	-	-
08/13	3,095	3,100	3,055	3,100	+0.65%	1,700	-	+4.66%	-	-
08/12	3,000	3,080	3,000	3,080	+1.32%	3,400	-	+4.37%	-	-
08/10	3,040	3,085	2,987	3,040	0%	11,600	-	+3.26%	-	-
08/07	3,010	3,040	2,955	3,040	0%	2,000	-	+3.44%	-	-
08/06	3,050	3,060	3,030	3,040	-2.56%	3,200	-	+3.65%	-	-
08/05	3,130	3,130	3,060	3,120	+1.13%	4,800	-	+6.59%	-	-
08/04	3,030	3,100	3,030	3,085	+1.82%	7,800	-	+5.8%	-	-
08/03	3,200	3,200	2,951	3,030	-5.16%	18,600	-	+4.27%	-	-
07/31	2,860	3,300	2,860	3,195	+11.56%	32,900	-	+10.29%	-	-
07/30	2,747	2,864	2,747	2,864	+4.22%	4,100	-	-0.69%	-	-
07/29	2,789	2,865	2,748	2,748	-0.25%	16,700	-	-4.68%	-	-
07/28	2,790	2,790	2,725	2,755	-2.99%	8,300	-	-4.67%	-	-
07/27	2,808	2,864	2,798	2,840	+1.46%	4,800	-	-1.93%	-	-
07/24	2,864	2,900	2,792	2,799	-3.95%	12,800	-	-3.45%	-	-
07/23	2,938	2,938	2,879	2,914	+0.66%	5,300	-	+0.31%	-	-
07/22	2,916	2,938	2,845	2,895	-0.31%	3,700	-	-0.34%	-	-
07/21	2,880	2,932	2,831	2,904	+0.55%	13,500	-	+0.14%	-	-
07/17	2,990	2,990	2,802	2,888	-4.37%	10,500	-	-0.31%	-	-
07/16	3,080	3,080	2,974	3,020	-3.05%	12,600	-	+4.43%	-	-
07/15	2,951	3,115	2,951	3,115	+6.13%	11,400	-	+8.27%	-	-
07/14	2,951	2,971	2,927	2,935	-0.54%	3,300	-	+2.77%	-	-
07/13	2,988	2,988	2,907	2,951	-1.3%	3,200	-	+3.8%	-	-
07/10	2,845	2,990	2,845	2,990	+3.28%	11,300	-	+5.65%	-	-
07/09	2,825	2,898	2,825	2,895	+2.77%	1,100	-	+2.73%	-	-
07/08	2,820	2,852	2,810	2,817	+0.43%	2,600	-	+0.32%	-	-
07/07	2,892	2,892	2,805	2,805	-3.64%	4,900	-	+0.11%	-	-
07/06	2,912	2,920	2,881	2,911	-0.34%	1,500	-	+4.08%	-	-
07/03	2,895	2,921	2,885	2,921	+1.35%	1,600	-	+4.66%	-	-
07/02	2,924	2,924	2,882	2,882	-0.55%	3,200	-	+3.37%	-	-
07/01	2,848	2,901	2,848	2,898	+1.76%	3,900	-	+4.02%	-	-
06/30	2,785	2,848	2,785	2,848	+0.67%	1,500	-	+2.26%	-	-
06/29	2,817	2,869	2,810	2,829	+0.46%	1,800	-	+1.43%	-	-
06/26	2,862	2,879	2,816	2,816	-1.61%	2,900	-	+0.75%	-	-
06/25	2,877	2,900	2,852	2,862	+0.77%	1,100	-	+2.25%	-	-
06/24	2,875	2,919	2,840	2,840	-2.91%	2,400	-	+1.39%	-	-
06/23	2,942	2,976	2,889	2,925	+1.14%	3,800	-	+4.43%	-	-
06/22	2,929	2,979	2,892	2,892	-1.26%	8,400	-	+3.32%	-	-
06/19	2,969	2,994	2,929	2,929	-0.68%	4,800	-	+4.46%	-	-
06/18	2,950	2,982	2,904	2,949	+1.69%	8,800	-	+4.76%	-	-
06/17	2,779	2,925	2,779	2,900	+4.62%	6,600	-	+2.47%	-	-
06/16	2,848	2,848	2,771	2,772	-2.05%	4,900	-	-2.63%	-	-
06/15	2,816	2,888	2,802	2,830	+2.2%	9,100	-	-1.43%	-	-
06/12	2,655	2,789	2,655	2,769	+4.33%	3,400	-	-3.99%	-	-
06/11	2,544	2,654	2,510	2,654	+3.15%	8,600	-	-8.23%	-	-
06/10	2,667	2,667	2,551	2,573	-1.68%	7,000	-	-11.4%	-	-
06/09	2,605	2,689	2,586	2,617	-0.23%	7,700	-	-10.32%	-	-
06/08	2,644	2,687	2,550	2,623	-2.45%	14,600	-	-10.42%	-	-
06/05	2,654	2,691	2,606	2,689	+1.47%	8,400	-	-8.48%	-	-
06/04	2,636	2,669	2,589	2,650	-0.15%	8,100	-	-9.99%	-	-
06/03	2,665	2,690	2,641	2,654	-0.97%	2,600	-	-10.06%	-	-
06/02	2,724	2,724	2,620	2,680	-3.39%	9,300	-	-9.43%	-	-
06/01	2,811	2,849	2,724	2,774	-2.63%	4,900	-	-6.54%	-	-
05/29	2,827	2,849	2,810	2,849	+0.64%	3,100	-	-4.2%	-	-
05/28	2,882	2,930	2,800	2,831	-1.74%	6,500	-	-4.81%	-	-
05/27	2,988	2,988	2,876	2,881	-2.04%	5,300	-	-3.16%	-	-
05/26	2,983	3,000	2,941	2,941	-1.14%	2,800	-	-1.18%	-	-
05/25	2,929	2,978	2,929	2,975	+2.23%	2,600	-	+0.07%	-	-
05/22	2,941	2,951	2,895	2,910	-0.61%	6,700	-	-1.99%	-	-
05/21	2,834	2,928	2,831	2,928	+3.32%	2,900	-	-1.28%	-	-
05/20	2,833	2,841	2,736	2,834	-1.01%	11,000	-	-4.26%	-	-
05/19	2,965	3,015	2,863	2,863	-5.67%	13,300	-	-3.28%	-	-
05/18	2,996	3,190	2,825	3,035	-5.16%	60,100	-	+2.57%	-	-
05/15	3,330	3,385	2,855	3,200	-3.76%	61,200	-	+8.7%	-	-
05/14	3,355	3,460	3,230	3,325	-0.15%	21,900	-	+13.68%	-	-
05/13	3,310	3,370	3,240	3,330	-1.19%	16,900	-	+14.83%	-	-
05/12	3,140	3,370	3,140	3,370	+7.15%	17,100	-	+17.26%	-	-
05/11	2,960	3,145	2,939	3,145	+6.07%	17,300	-	+10.43%	-	-
05/08	2,997	2,997	2,926	2,965	-0.17%	5,900	-	+4.66%	-	-
05/07	2,922	2,985	2,901	2,970	+2.38%	9,000	-	+4.91%	-	-

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
2010年 3月期	350 12/30	234 4/15	36,000 10/6	19.92	13.32	0.36	0.24	-	-	18.44倍 3/31
2011年 3月期	383 2/16	286 5/21	41,000 10/26	25.84	19.3	0.41	0.3	58億628万	43億3576万	22.94倍 3/31
2012年 3月期	450 3/19 3/16 他2件	312 4/26	29,000 2/22	23.47	16.28	0.45	0.32	68億2200万	47億2992万	22.95倍 3/30
2013年 3月期	570 3/18	410 11/30	33,000 8/16	13.14	9.45	0.54	0.39	86億4120万	62億1560万	12.45倍 3/29
2014年 3月期	750 2/4	510 9/6	39,200 5/2	12.29	8.36	0.68	0.46	113億7000万	77億3160万	11.04倍 3/31
2015年 3月期	850 1/5	630 5/13	40,700 12/30	20.69	15.34	0.71	0.53	128億8600万	95億5080万	16.97倍 3/31
2016年 3月期	785 7/27 7/17	650 10/2 10/1	39,600 7/15	14.54	12.04	0.65	0.54	119億60万	98億5400万	12.78倍 3/31
2017年 3月期	785 2/27	550 8/25	32,000 2/14	29.12	20.4	0.62	0.44	119億60万	83億3800万	25.7倍 3/31
2018年 3月期	1,386 1/31	679 4/21 4/12	55,600 10/26	13.92	6.82	0.98	0.48	210億1176万	102億9364万	12.71倍 3/30
2019年 3月期	1,315 5/14	792 12/25	76,600 11/1	8.73	5.26	0.89	0.54	199億3540万	120億672万	6.5倍 3/29
2020年 3月期	1,110 1/22	783 6/28 6/27	30,800 5/16	12.17	8.58	0.75	0.53	168億2760万	118億7028万	10.03倍 3/31
2021年 3月期	1,319 3/26	898 4/23 4/21	16,100 11/18	12.22	8.32	0.78	0.53	199億9604万	136億1368万	11.58倍 3/31
2022年 3月期	1,603 12/29	1,200 6/22	15,600 12/2	12.46	9.33	0.89	0.66	243億148万	181億9200万	11.45倍 3/31
2023年 3月期	1,674 3/17	1,386 5/12	7,300 7/15	13.99	11.59	0.89	0.74	253億7784万	210億1176万	13.35倍 3/31
2024年 3月期	1,766 3/27 3/22	1,333 10/20	16,800 7/31	13.49	10.18	0.87	0.66	267億7256万	202億828万	13.09倍 3/29
2025年 3月期	2,574 7/4	1,544 8/5	53,700 7/4	16.55	9.92	1.26	0.76	390億2184万	234億704万	11.99倍 3/31
2026年 3月期	3,225 12/5	1,680 4/7	50,100 12/18	13.84	7.21	1.44	0.75	488億9100万	254億6880万	11.88倍 3/31
最新	2,718 2026/10/2		10,200	-		-		412億488万		-

西部電機（6144）のPER（株価収益率）の推移

2026/05/07～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート