ジャノメ（6445）のPER（株価収益率）の推移
- 2010年3月31日
- 25.46倍
- 2011年3月31日
- 19.3倍
- 2012年3月30日
- 64.15倍
- 2013年3月29日
- 170.73倍
- 2014年3月31日
- 10.99倍
- 2015年3月31日
- 13.93倍
- 2016年3月31日
- 7.65倍
- 2017年3月31日
- 9.35倍
- 2018年3月30日
- 10.01倍
- 2019年3月29日
- 10.43倍
- 2020年3月31日
- 13.32倍
- 2021年3月31日
- 4.1倍
- 2022年3月31日
- 5.57倍
- 2023年3月31日
- 赤字
- 2024年3月29日
- 11.48倍
- 2025年3月31日
- 10.53倍
- 2026年3月31日
- 37.61倍
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,321 | 1,377 | 1,319 | 1,319 | +1.46% | 200,500 | 238億8524万 | +10.01% | 11.08 | 0.64 |
| 05/12 | 1,127 | 1,308 | 1,103 | 1,300 | +16.7% | 407,700 | 235億4118万 | +8.33% | 10.92 | 0.63 |
| 05/11 | 1,106 | 1,126 | 1,106 | 1,114 | +0.91% | 23,800 | 201億7298万 | -7.24% | 9.35 | 0.54 |
| 05/08 | 1,110 | 1,110 | 1,089 | 1,104 | -0.99% | 38,700 | 199億9189万 | -8.46% | 9.27 | 0.54 |
| 05/07 | 1,122 | 1,129 | 1,112 | 1,115 | -0.62% | 32,000 | 201億9109万 | -8.08% | 9.36 | 0.54 |
| 05/01 | 1,129 | 1,129 | 1,112 | 1,122 | +0.63% | 29,500 | 203億1785万 | -8.03% | 9.42 | 0.54 |
| 04/30 | 1,130 | 1,130 | 1,107 | 1,115 | -1.41% | 44,000 | 201億9109万 | -9.2% | 9.36 | 0.54 |
| 04/28 | 1,101 | 1,138 | 1,101 | 1,131 | +1.34% | 51,800 | 204億8083万 | -8.57% | 9.5 | 0.55 |
| 04/27 | 1,117 | 1,120 | 1,099 | 1,116 | +0.18% | 53,500 | 202億920万 | -10.29% | 9.37 | 0.54 |
| 04/24 | 1,116 | 1,138 | 1,104 | 1,114 | -0.62% | 38,500 | 201億7298万 | -10.95% | 9.35 | 0.54 |
| 04/23 | 1,141 | 1,142 | 1,118 | 1,121 | -2.01% | 30,200 | 202億9974万 | -11.03% | 9.41 | 0.54 |
| 04/22 | 1,181 | 1,181 | 1,139 | 1,144 | -3.05% | 35,200 | 207億1624万 | -9.99% | 9.61 | 0.55 |
| 04/21 | 1,183 | 1,196 | 1,179 | 1,180 | -0.08% | 21,300 | 213億6815万 | -7.81% | 9.91 | 0.57 |
| 04/20 | 1,200 | 1,200 | 1,177 | 1,181 | -1.67% | 29,700 | 213億8626万 | -8.31% | 9.92 | 0.57 |
| 04/17 | 1,201 | 1,217 | 1,197 | 1,201 | 0% | 30,500 | 217億4843万 | -7.33% | 10.08 | 0.58 |
| 04/16 | 1,216 | 1,216 | 1,199 | 1,201 | -0.08% | 25,900 | 217億4843万 | -7.9% | 10.08 | 0.58 |
| 04/15 | 1,207 | 1,215 | 1,190 | 1,202 | +1.26% | 38,000 | 217億6654万 | -8.45% | 10.09 | 0.58 |
| 04/14 | 1,212 | 1,212 | 1,185 | 1,187 | -0.25% | 33,400 | 214億9491万 | -10.14% | 9.97 | 0.58 |
| 04/13 | 1,232 | 1,253 | 1,189 | 1,190 | -4.72% | 66,800 | 215億4923万 | -10.46% | 9.99 | 0.58 |
| 04/10 | 1,275 | 1,283 | 1,245 | 1,249 | -1.65% | 38,700 | 226億1764万 | -6.72% | 10.49 | 0.61 |
| 04/09 | 1,331 | 1,347 | 1,270 | 1,270 | -4.8% | 50,600 | 229億9792万 | -5.72% | 10.66 | 0.62 |
| 04/08 | 1,340 | 1,351 | 1,328 | 1,334 | +1.6% | 46,800 | 241億5687万 | -1.26% | 11.2 | 0.65 |
| 04/07 | 1,334 | 1,347 | 1,309 | 1,313 | -1.57% | 50,100 | 237億7659万 | -3.1% | 11.03 | 0.64 |
| 04/06 | 1,322 | 1,347 | 1,322 | 1,334 | +0.3% | 32,600 | 241億5687万 | -2.06% | 11.2 | 0.65 |
| 04/03 | 1,331 | 1,345 | 1,323 | 1,330 | -0.08% | 26,100 | 240億8444万 | -2.78% | 11.17 | 0.64 |
| 04/02 | 1,336 | 1,352 | 1,314 | 1,331 | +0.76% | 63,700 | 241億255万 | -2.92% | 11.18 | 0.65 |
| 04/01 | 1,275 | 1,321 | 1,263 | 1,321 | +5.26% | 53,900 | 239億2146万 | -4% | 11.09 | 0.64 |
| 03/31 | 1,240 | 1,271 | 1,238 | 1,255 | -0.24% | 40,200 | 227億2629万 | -9.06% | 35.72 | 0.61 |
| 03/30 | 1,245 | 1,260 | 1,221 | 1,258 | -3.97% | 73,100 | 227億8062万 | -9.3% | 37.73 | 0.64 |
| 03/27 | 1,314 | 1,320 | 1,301 | 1,310 | -0.3% | 53,400 | 237億2227万 | -6.03% | 39.29 | 0.67 |
| 03/26 | 1,339 | 1,339 | 1,299 | 1,314 | -1.28% | 46,900 | 237億9470万 | -6.08% | 39.41 | 0.67 |
| 03/25 | 1,330 | 1,344 | 1,330 | 1,331 | +1.45% | 43,600 | 241億255万 | -5.06% | 39.92 | 0.68 |
| 03/24 | 1,314 | 1,328 | 1,302 | 1,312 | +2.18% | 41,700 | 237億5848万 | -6.42% | 39.35 | 0.67 |
| 03/23 | 1,293 | 1,299 | 1,274 | 1,284 | -4.39% | 72,000 | 232億5144万 | -8.48% | 38.51 | 0.66 |
| 03/19 | 1,369 | 1,369 | 1,340 | 1,343 | -3.24% | 56,100 | 243億1985万 | -4.48% | 40.28 | 0.69 |
| 03/18 | 1,378 | 1,391 | 1,378 | 1,388 | +0.87% | 32,400 | 251億3474万 | -1.14% | 41.63 | 0.71 |
| 03/17 | 1,382 | 1,385 | 1,370 | 1,376 | +0.07% | 32,700 | 249億1744万 | -1.64% | 41.27 | 0.7 |
| 03/16 | 1,384 | 1,394 | 1,373 | 1,375 | -0.65% | 44,200 | 248億9933万 | -1.29% | 41.24 | 0.7 |
| 03/13 | 1,390 | 1,396 | 1,380 | 1,384 | -0.93% | 36,500 | 250億6230万 | -0.29% | 41.51 | 0.71 |
| 03/12 | 1,419 | 1,419 | 1,384 | 1,397 | -2.03% | 42,500 | 252億9772万 | +1.16% | 41.9 | 0.71 |
| 03/11 | 1,437 | 1,445 | 1,423 | 1,426 | +0.35% | 44,500 | 258億2287万 | +3.78% | 42.77 | 0.73 |
| 03/10 | 1,399 | 1,421 | 1,388 | 1,421 | +2.16% | 148,800 | 257億3232万 | +4.1% | 42.62 | 0.73 |
| 03/09 | 1,370 | 1,392 | 1,352 | 1,391 | -2.18% | 82,300 | 251億8906万 | +2.58% | 41.72 | 0.71 |
| 03/06 | 1,417 | 1,431 | 1,391 | 1,422 | -1.52% | 51,500 | 257億5043万 | +5.49% | 42.65 | 0.73 |
| 03/05 | 1,412 | 1,453 | 1,412 | 1,444 | +4.71% | 69,000 | 261億4882万 | +7.92% | 43.31 | 0.74 |
| 03/04 | 1,401 | 1,423 | 1,365 | 1,379 | -4.24% | 107,800 | 249億7176万 | +3.76% | 41.36 | 0.7 |
| 03/03 | 1,454 | 1,479 | 1,440 | 1,440 | -2.44% | 74,700 | 260億7639万 | +8.93% | 43.19 | 0.74 |
| 03/02 | 1,464 | 1,483 | 1,450 | 1,476 | -0.4% | 63,800 | 267億2830万 | +12.33% | 44.27 | 0.75 |
| 02/27 | 1,426 | 1,483 | 1,426 | 1,482 | +3.93% | 174,200 | 268億3695万 | +13.65% | 44.45 | 0.76 |
| 02/26 | 1,442 | 1,449 | 1,422 | 1,426 | -0.97% | 51,700 | 258億2287万 | +10.29% | 42.77 | 0.73 |
| 02/25 | 1,436 | 1,447 | 1,424 | 1,440 | +0.35% | 43,200 | 260億7639万 | +12.06% | 43.19 | 0.74 |
| 02/24 | 1,426 | 1,442 | 1,411 | 1,435 | +0.63% | 46,600 | 259億8584万 | +12.46% | 43.04 | 0.73 |
| 02/20 | 1,437 | 1,437 | 1,408 | 1,426 | -0.77% | 102,600 | 258億2287万 | +12.37% | 42.77 | 0.73 |
| 02/19 | 1,430 | 1,437 | 1,410 | 1,437 | +0.07% | 60,200 | 260億2206万 | +13.96% | 43.1 | 0.73 |
| 02/18 | 1,398 | 1,436 | 1,392 | 1,436 | +3.31% | 124,100 | 260億395万 | +14.6% | 43.07 | 0.73 |
| 02/17 | 1,330 | 1,402 | 1,328 | 1,390 | +4.83% | 202,900 | 251億7096万 | +11.83% | 41.69 | 0.71 |
| 02/16 | 1,335 | 1,338 | 1,321 | 1,326 | -0.6% | 56,700 | 240億1201万 | +7.37% | 39.77 | 0.68 |
| 02/13 | 1,347 | 1,347 | 1,317 | 1,334 | -0.97% | 62,500 | 241億5687万 | +8.46% | 40.01 | 0.68 |
| 02/12 | 1,297 | 1,349 | 1,297 | 1,347 | +4.02% | 137,900 | 243億9229万 | +10.14% | 40.4 | 0.69 |
| 02/10 | 1,265 | 1,299 | 1,264 | 1,295 | +2.37% | 74,900 | 234億5064万 | +6.41% | 38.84 | 0.66 |
| 02/09 | 1,264 | 1,293 | 1,247 | 1,265 | +2.51% | 122,000 | 229億738万 | +4.29% | 37.94 | 0.65 |
| 02/06 | 1,233 | 1,234 | 1,221 | 1,234 | -0.32% | 32,400 | 223億4601万 | +2.07% | 37.01 | 0.63 |
| 02/05 | 1,237 | 1,247 | 1,234 | 1,238 | +1.06% | 43,400 | 224億1845万 | +2.65% | 37.13 | 0.63 |
| 02/04 | 1,211 | 1,227 | 1,210 | 1,225 | +1.16% | 35,300 | 221億8304万 | +1.83% | 36.74 | 0.63 |
| 02/03 | 1,209 | 1,218 | 1,202 | 1,211 | +1.34% | 37,800 | 219億2952万 | +0.92% | 36.32 | 0.62 |
| 02/02 | 1,200 | 1,213 | 1,191 | 1,195 | -0.25% | 85,800 | 216億3978万 | -0.17% | 35.84 | 0.61 |
| 01/30 | 1,190 | 1,199 | 1,187 | 1,198 | +0.67% | 24,700 | 216億9410万 | +0.17% | 35.93 | 0.61 |
| 01/29 | 1,191 | 1,195 | 1,182 | 1,190 | -0.17% | 37,800 | 215億4923万 | -0.42% | 35.69 | 0.61 |
| 01/28 | 1,200 | 1,205 | 1,190 | 1,192 | -1.32% | 34,700 | 215億8545万 | -0.17% | 35.75 | 0.61 |
| 01/27 | 1,203 | 1,208 | 1,195 | 1,208 | +0.25% | 38,000 | 218億7519万 | +1.34% | 36.23 | 0.62 |
| 01/26 | 1,219 | 1,219 | 1,201 | 1,205 | -2.03% | 34,800 | 218億2086万 | +1.35% | 36.14 | 0.62 |
| 01/23 | 1,228 | 1,234 | 1,222 | 1,230 | +0.24% | 25,200 | 222億7358万 | +3.62% | 36.89 | 0.63 |
| 01/22 | 1,217 | 1,230 | 1,217 | 1,227 | +1.15% | 21,100 | 222億1925万 | +3.54% | 36.8 | 0.63 |
| 01/21 | 1,204 | 1,217 | 1,203 | 1,213 | -0.41% | 23,900 | 219億6573万 | +2.62% | 36.38 | 0.62 |
| 01/20 | 1,233 | 1,235 | 1,213 | 1,218 | -1.22% | 32,900 | 220億5628万 | +3.31% | 36.53 | 0.62 |
| 01/19 | 1,248 | 1,249 | 1,228 | 1,233 | -1.12% | 40,200 | 223億2790万 | +4.76% | 36.98 | 0.63 |
| 01/16 | 1,222 | 1,247 | 1,218 | 1,247 | +0.97% | 101,700 | 225億8143万 | +6.31% | 37.4 | 0.64 |
| 01/15 | 1,212 | 1,235 | 1,212 | 1,235 | +0.9% | 45,700 | 223億6412万 | +5.65% | 37.04 | 0.63 |
| 01/14 | 1,209 | 1,224 | 1,207 | 1,224 | +1.75% | 55,000 | 221億6493万 | +5.15% | 36.71 | 0.63 |
| 01/13 | 1,199 | 1,210 | 1,194 | 1,203 | +1.01% | 77,500 | 217億8465万 | +3.62% | 36.08 | 0.61 |
| 01/09 | 1,181 | 1,196 | 1,181 | 1,191 | +0.85% | 18,200 | 215億6734万 | +2.85% | 35.72 | 0.61 |
| 01/08 | 1,180 | 1,194 | 1,178 | 1,181 | +0.08% | 27,400 | 213億8626万 | +2.25% | 35.42 | 0.6 |
| 01/07 | 1,192 | 1,210 | 1,146 | 1,180 | -1.58% | 187,500 | 213億6815万 | +2.34% | 35.39 | 0.6 |
| 01/06 | 1,178 | 1,200 | 1,178 | 1,199 | +1.78% | 61,800 | 217億1221万 | +4.08% | 35.96 | 0.61 |
| 01/05 | 1,163 | 1,180 | 1,163 | 1,178 | +1.12% | 30,900 | 213億3193万 | +2.43% | 35.33 | 0.6 |
| 2025 | ||||||||||
| 12/30 | 1,169 | 1,184 | 1,158 | 1,165 | +0.6% | 36,600 | 210億9652万 | +1.39% | 35.29 | 0.59 |
| 12/29 | 1,167 | 1,167 | 1,153 | 1,158 | -0.09% | 26,300 | 209億6976万 | +0.96% | 35.08 | 0.59 |
| 12/26 | 1,152 | 1,159 | 1,151 | 1,159 | +0.7% | 29,200 | 209億8787万 | +1.22% | 35.11 | 0.59 |
| 12/25 | 1,154 | 1,154 | 1,145 | 1,151 | +0.61% | 18,900 | 208億4300万 | +0.61% | 34.87 | 0.58 |
| 12/24 | 1,170 | 1,174 | 1,144 | 1,144 | -2.64% | 26,600 | 207億1624万 | +0.18% | 34.65 | 0.58 |
| 12/23 | 1,164 | 1,185 | 1,164 | 1,175 | +0.95% | 60,300 | 212億7761万 | +2.98% | 35.59 | 0.59 |
| 12/22 | 1,164 | 1,166 | 1,148 | 1,164 | +0.43% | 51,600 | 210億7841万 | +2.11% | 35.26 | 0.59 |
| 12/19 | 1,146 | 1,162 | 1,144 | 1,159 | +1.22% | 54,300 | 209億8787万 | +1.76% | 35.11 | 0.59 |
| 12/18 | 1,152 | 1,154 | 1,143 | 1,145 | -0.61% | 26,000 | 207億3435万 | +0.53% | 34.68 | 0.58 |
| 12/17 | 1,151 | 1,155 | 1,144 | 1,152 | +0.17% | 14,700 | 208億6111万 | +1.23% | 34.9 | 0.58 |
| 12/16 | 1,161 | 1,161 | 1,150 | 1,150 | -1.37% | 25,500 | 208億2489万 | +1.14% | 34.84 | 0.58 |
| 12/15 | 1,163 | 1,166 | 1,154 | 1,166 | +0.26% | 35,800 | 211億1463万 | +2.64% | 35.32 | 0.59 |
| 12/12 | 1,152 | 1,165 | 1,152 | 1,163 | +1.66% | 46,500 | 210億6030万 | +2.65% | 35.23 | 0.59 |
| 12/11 | 1,157 | 1,160 | 1,144 | 1,144 | -0.61% | 29,700 | 207億1624万 | +1.15% | 34.65 | 0.58 |
| 12/10 | 1,142 | 1,161 | 1,142 | 1,151 | +0.79% | 39,000 | 208億4300万 | +2.04% | 34.87 | 0.58 |
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 | 850 85 6/18 | 380 38 4/1 | 3,350,900 33,509,000 4/7 | 31.37 | 14.02 | 1.27 | 0.57 | - | - | 25.46倍 3/31 |
| 2011年 3月期 | 1,080 108 3/10 | 470 47 3/15 | 4,540,200 45,402,000 3/10 | 26.39 | 11.48 | 1.55 | 0.67 | 210億8316万 | 91億7507万 | 19.3倍 3/31 |
| 2012年 3月期 | 840 84 5/11 | 490 49 11/11 | 1,979,500 19,795,000 2/13 | 79.25 | 46.23 | 1.14 | 0.67 | 163億9801万 | 95億6550万 | 64.15倍 3/30 |
| 2013年 3月期 | 1,030 103 1/28 | 530 53 10/15 53 10/12 他7件 | 2,845,300 28,453,000 12/28 | 228.38 | 117.52 | 1.27 | 0.65 | 201億708万 | 103億4636万 | 170.73倍 3/29 |
| 2014年 3月期 | 1,030 103 5/22 103 5/14 | 700 70 9/2 | 1,881,400 18,814,000 5/13 | 13.64 | 9.27 | 1.14 | 0.77 | 201億708万 | 136億6501万 | 10.99倍 3/31 |
| 2015年 3月期 | 1,930 193 10/7 | 780 78 5/19 78 4/15 他3件 | 15,951,900 159,519,000 9/25 | 20.06 | 8.11 | 1.78 | 0.72 | 376億7638万 | 152億2672万 | 13.93倍 3/31 |
| 2016年 3月期 | 1,520 152 5/13 152 5/12 | 479 2/12 | 1,138,000 11,380,000 6/5 | 18.98 | 5.98 | 1.39 | 0.44 | 296億7259万 | 93億5077万 | 7.65倍 3/31 |
| 2017年 3月期 | 885 12/8 | 509 7/8 | 685,200 10/25 | 10.65 | 6.12 | 0.74 | 0.43 | 172億7647万 | 99億3641万 | 9.35倍 3/31 |
| 2018年 3月期 | 985 5/24 | 685 3/26 | 684,100 5/24 | 13.69 | 9.52 | 0.78 | 0.54 | 192億2862万 | 133億7218万 | 10.01倍 3/30 |
| 2019年 3月期 | 796 5/14 | 403 12/25 | 156,100 5/14 | 17.49 | 8.85 | 0.62 | 0.31 | 155億3906万 | 78億6714万 | 10.43倍 3/29 |
| 2020年 3月期 | 496 4/4 | 225 3/13 | 173,900 3/17 | 22.62 | 10.26 | 0.39 | 0.18 | 96億8263万 | 43億9232万 | 13.32倍 3/31 |
| 2021年 3月期 | 980 2/10 | 260 4/3 | 2,227,600 11/10 | 4.8 | 1.27 | 0.65 | 0.17 | 191億3101万 | 50億7557万 | 4.1倍 3/31 |
| 2022年 3月期 | 876 4/9 | 620 12/2 12/1 | 645,400 5/14 | 6.64 | 4.7 | 0.52 | 0.37 | 171億78万 | 121億329万 | 5.57倍 3/31 |
| 2023年 3月期 | 761 7/26 | 564 12/29 | 201,900 5/30 | 赤字 | 赤字 | 0.45 | 0.33 | 148億5581万 | 110億1009万 | 赤字 3/31 |
| 2024年 3月期 | 780 10/2 | 585 6/1 | 336,300 10/2 | 12.98 | 9.73 | 0.42 | 0.31 | 152億2672万 | 114億2004万 | 11.48倍 3/29 |
| 2025年 3月期 | 1,220 11/28 11/27 | 566 8/5 | 1,135,800 11/27 | 12.35 | 5.73 | 0.63 | 0.29 | 238億1616万 | 110億4913万 | 10.53倍 3/31 |
| 2026年 3月期 | 1,483 3/2 2/27 | 914 4/7 | 202,900 2/17 | 44.44 | 27.39 | 0.72 | 0.44 | 268億5506万 | 165億5126万 | 37.61倍 3/31 |
| 最新 | 1,319 2026/5/13 | 200,500 | 11.08 予想 | 0.64 実績 | 238億8524万 | - | ||||
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。
