コーセル（6905）のPER（株価収益率）の推移
- 2010年5月20日
- 27.14倍
- 2011年5月20日
- 16.45倍
- 2012年5月31日
- 21.34倍
- 2013年5月20日
- 31.42倍
- 2014年5月20日
- 18.88倍
- 2015年5月20日
- 21.56倍
- 2016年5月20日
- 26.48倍
- 2017年5月31日
- 19.6倍
- 2018年5月31日
- 15.26倍
- 2019年5月20日
- 18.15倍
- 2020年5月20日
- 100.57倍
- 2021年5月20日
- 33.12倍
- 2022年5月20日
- 13.87倍
- 2023年5月31日
- 11.81倍
- 2024年5月20日
- 9.17倍
- 2025年5月20日
- 赤字
- 2026年5月20日
- 赤字
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 1,337 | 1,343 | 1,311 | 1,329 | -0.89% | 166,100 | 547億3632万 | -8.03% | 34.08 | 1.05 |
| 07/13 | 1,384 | 1,394 | 1,337 | 1,341 | -2.9% | 145,000 | 552億3056万 | -7.39% | 34.39 | 1.06 |
| 07/10 | 1,370 | 1,388 | 1,366 | 1,381 | +2.22% | 154,300 | 568億7800万 | -4.82% | 35.42 | 1.09 |
| 07/09 | 1,357 | 1,363 | 1,333 | 1,351 | +0.9% | 152,200 | 556億4242万 | -7.21% | 34.65 | 1.07 |
| 07/08 | 1,348 | 1,375 | 1,339 | 1,339 | -1.62% | 188,400 | 551億4818万 | -8.41% | 34.34 | 1.06 |
| 07/07 | 1,391 | 1,394 | 1,349 | 1,361 | -2.58% | 200,200 | 560億5428万 | -7.23% | 34.9 | 1.07 |
| 07/06 | 1,485 | 1,485 | 1,384 | 1,397 | -5.22% | 346,600 | 575億3698万 | -5.03% | 35.83 | 1.1 |
| 07/03 | 1,491 | 1,500 | 1,459 | 1,474 | -3.41% | 189,200 | 607億831万 | 0% | 37.8 | 1.16 |
| 07/02 | 1,516 | 1,547 | 1,479 | 1,526 | -1.04% | 238,200 | 628億4998万 | +3.25% | 39.13 | 1.2 |
| 07/01 | 1,543 | 1,576 | 1,524 | 1,542 | +2.59% | 193,800 | 635億896万 | +4.33% | 39.54 | 1.22 |
| 06/30 | 1,489 | 1,514 | 1,463 | 1,503 | +1.97% | 234,400 | 619億270万 | +1.83% | 38.54 | 1.19 |
| 06/29 | 1,499 | 1,502 | 1,442 | 1,474 | -1.54% | 204,500 | 607億831万 | 0% | 37.8 | 1.16 |
| 06/26 | 1,503 | 1,520 | 1,460 | 1,497 | -1.19% | 209,400 | 616億5559万 | +1.56% | 38.39 | 1.18 |
| 06/25 | 1,495 | 1,545 | 1,495 | 1,515 | +1.88% | 273,600 | 623億9694万 | +3.06% | 38.85 | 1.19 |
| 06/24 | 1,471 | 1,508 | 1,461 | 1,487 | +0.34% | 206,900 | 612億4373万 | +1.57% | 38.13 | 1.17 |
| 06/23 | 1,459 | 1,510 | 1,423 | 1,482 | +3.42% | 363,300 | 610億3780万 | +1.72% | 38.01 | 1.17 |
| 06/22 | 1,472 | 1,477 | 1,407 | 1,433 | -0.49% | 497,100 | 590億1968万 | -1.17% | 36.75 | 1.13 |
| 06/19 | 1,559 | 1,657 | 1,440 | 1,440 | -6.74% | 942,600 | 593億798万 | -0.41% | 36.93 | 1.14 |
| 06/18 | 1,519 | 1,559 | 1,505 | 1,544 | +1.45% | 330,300 | 635億9133万 | +7.15% | 39.6 | 1.22 |
| 06/17 | 1,509 | 1,551 | 1,505 | 1,522 | 0% | 224,200 | 626億8524万 | +6.21% | 39.03 | 1.2 |
| 06/16 | 1,510 | 1,550 | 1,502 | 1,522 | +1.74% | 227,000 | 626億8524万 | +6.73% | 39.03 | 1.2 |
| 06/15 | 1,460 | 1,513 | 1,450 | 1,496 | +6.86% | 140,700 | 616億1440万 | +5.5% | 38.36 | 1.18 |
| 06/12 | 1,403 | 1,418 | 1,378 | 1,400 | +1.82% | 148,000 | 576億6054万 | -0.78% | 35.9 | 1.1 |
| 06/11 | 1,341 | 1,376 | 1,328 | 1,375 | -1.5% | 160,700 | 566億3088万 | -2.34% | 35.26 | 1.08 |
| 06/10 | 1,403 | 1,432 | 1,379 | 1,396 | -1.13% | 129,400 | 574億9579万 | -0.71% | 35.8 | 1.1 |
| 06/09 | 1,416 | 1,418 | 1,371 | 1,412 | +0.71% | 151,500 | 581億5477万 | +0.79% | 36.21 | 1.11 |
| 06/08 | 1,434 | 1,455 | 1,380 | 1,402 | -6.78% | 183,700 | 577億4291万 | +0.43% | 35.95 | 1.11 |
| 06/05 | 1,480 | 1,519 | 1,435 | 1,504 | 0% | 173,000 | 619億4389万 | +8.12% | 38.57 | 1.19 |
| 06/04 | 1,450 | 1,504 | 1,421 | 1,504 | +3.01% | 244,800 | 619億4389万 | +8.91% | 38.57 | 1.19 |
| 06/03 | 1,474 | 1,480 | 1,435 | 1,460 | 0% | 198,000 | 601億3170万 | +6.49% | 37.44 | 1.15 |
| 06/02 | 1,494 | 1,500 | 1,418 | 1,460 | -1.68% | 238,600 | 601億3170万 | +7.2% | 37.44 | 1.15 |
| 06/01 | 1,525 | 1,537 | 1,475 | 1,485 | -5.11% | 276,900 | 611億6135万 | +9.76% | 38.08 | 1.17 |
| 05/29 | 1,551 | 1,598 | 1,547 | 1,565 | +3.03% | 316,200 | 644億5624万 | +16.36% | - | 1.23 |
| 05/28 | 1,476 | 1,535 | 1,476 | 1,519 | +1.27% | 249,500 | 625億6168万 | +13.95% | - | 1.2 |
| 05/27 | 1,485 | 1,519 | 1,475 | 1,500 | +2.67% | 274,900 | 617億7915万 | +13.46% | - | 1.18 |
| 05/26 | 1,458 | 1,474 | 1,436 | 1,461 | 0% | 145,300 | 601億7289万 | +11.36% | - | 1.15 |
| 05/25 | 1,418 | 1,464 | 1,416 | 1,461 | +4.43% | 217,100 | 601億7289万 | +12.13% | - | 1.15 |
| 05/22 | 1,379 | 1,404 | 1,367 | 1,399 | +2.57% | 135,300 | 576億1935万 | +8.03% | - | 1.1 |
| 05/21 | 1,342 | 1,391 | 1,335 | 1,364 | +3.33% | 206,700 | 561億7784万 | +5.82% | - | 1.08 |
| 05/20 | 1,312 | 1,327 | 1,290 | 1,320 | +0.92% | 125,100 | 543億6565万 | +2.8% | - | 1.04 |
| 05/19 | 1,324 | 1,329 | 1,264 | 1,308 | -1.06% | 229,900 | 538億7141万 | +2.11% | - | 1.03 |
| 05/18 | 1,316 | 1,335 | 1,311 | 1,322 | -0.75% | 205,700 | 544億4802万 | +3.44% | - | 1.04 |
| 05/15 | 1,365 | 1,368 | 1,311 | 1,332 | -1.19% | 209,100 | 548億5988万 | +4.55% | - | 1.05 |
| 05/14 | 1,338 | 1,361 | 1,334 | 1,348 | +1.13% | 150,600 | 555億1886万 | +6.31% | - | 1.06 |
| 05/13 | 1,318 | 1,334 | 1,304 | 1,333 | +1.14% | 102,800 | 549億107万 | +5.71% | - | 1.05 |
| 05/12 | 1,358 | 1,361 | 1,300 | 1,318 | -1.42% | 182,300 | 542億8327万 | +5.1% | - | 1.04 |
| 05/11 | 1,328 | 1,343 | 1,321 | 1,337 | +1.75% | 148,300 | 550億6581万 | +7.13% | - | 1.05 |
| 05/08 | 1,310 | 1,317 | 1,281 | 1,314 | -1.35% | 173,700 | 541億1853万 | +5.97% | - | 1.04 |
| 05/07 | 1,307 | 1,335 | 1,295 | 1,332 | +4.31% | 193,500 | 548億5988万 | +8.03% | - | 1.05 |
| 05/01 | 1,270 | 1,277 | 1,248 | 1,277 | +0.55% | 131,500 | 525億9464万 | +3.99% | - | 1.01 |
| 04/30 | 1,259 | 1,279 | 1,254 | 1,270 | -0.31% | 121,600 | 523億634万 | +3.67% | - | 1 |
| 04/28 | 1,255 | 1,274 | 1,254 | 1,274 | +1.19% | 180,700 | 524億7109万 | +4.17% | - | 1 |
| 04/27 | 1,248 | 1,266 | 1,236 | 1,259 | +0.56% | 100,300 | 518億5329万 | +3.28% | - | 0.99 |
| 04/24 | 1,249 | 1,258 | 1,245 | 1,252 | +1.29% | 101,900 | 515億6499万 | +3.13% | - | 0.99 |
| 04/23 | 1,249 | 1,256 | 1,224 | 1,236 | -1.04% | 88,900 | 509億601万 | +1.98% | - | 0.97 |
| 04/22 | 1,263 | 1,267 | 1,242 | 1,249 | -1.58% | 70,000 | 514億4143万 | +2.88% | - | 0.98 |
| 04/21 | 1,270 | 1,282 | 1,263 | 1,269 | 0% | 62,700 | 522億6516万 | +4.53% | - | 1 |
| 04/20 | 1,250 | 1,288 | 1,245 | 1,269 | +2.17% | 132,300 | 522億6516万 | +4.7% | - | 1 |
| 04/17 | 1,250 | 1,252 | 1,237 | 1,242 | -0.32% | 54,700 | 511億5313万 | +2.56% | - | 0.98 |
| 04/16 | 1,250 | 1,261 | 1,246 | 1,246 | -0.48% | 87,200 | 513億1788万 | +2.81% | - | 0.98 |
| 04/15 | 1,261 | 1,271 | 1,238 | 1,252 | +0.4% | 122,800 | 515億6499万 | +3.22% | - | 0.99 |
| 04/14 | 1,251 | 1,264 | 1,245 | 1,247 | -0.24% | 92,200 | 513億5906万 | +2.72% | - | 0.98 |
| 04/13 | 1,256 | 1,265 | 1,239 | 1,250 | -0.48% | 74,400 | 514億8262万 | +2.88% | - | 0.99 |
| 04/10 | 1,246 | 1,257 | 1,244 | 1,256 | +2.03% | 110,700 | 517億2974万 | +3.2% | - | 0.99 |
| 04/09 | 1,245 | 1,246 | 1,229 | 1,231 | -1.2% | 114,500 | 507億8万 | +0.98% | - | 0.97 |
| 04/08 | 1,240 | 1,251 | 1,224 | 1,246 | +3.92% | 153,100 | 513億1788万 | +2.13% | - | 0.98 |
| 04/07 | 1,204 | 1,219 | 1,192 | 1,199 | 0% | 74,600 | 493億8213万 | -2.04% | - | 0.95 |
| 04/06 | 1,180 | 1,208 | 1,180 | 1,199 | +1.87% | 80,200 | 493億8213万 | -2.52% | - | 0.95 |
| 04/03 | 1,162 | 1,187 | 1,162 | 1,177 | +1.55% | 96,000 | 484億7603万 | -4.85% | - | 0.93 |
| 04/02 | 1,170 | 1,192 | 1,153 | 1,159 | -0.77% | 120,200 | 477億3468万 | -6.83% | - | 0.91 |
| 04/01 | 1,157 | 1,169 | 1,145 | 1,168 | +3.64% | 115,100 | 481億536万 | -6.71% | - | 0.92 |
| 03/31 | 1,130 | 1,150 | 1,123 | 1,127 | -1.66% | 123,500 | 464億1673万 | -10.41% | - | 0.89 |
| 03/30 | 1,148 | 1,156 | 1,138 | 1,146 | -3.62% | 167,100 | 471億9927万 | -9.26% | - | 0.9 |
| 03/27 | 1,200 | 1,203 | 1,182 | 1,189 | -1.25% | 120,000 | 489億7027万 | -6.23% | - | 0.94 |
| 03/26 | 1,224 | 1,226 | 1,188 | 1,204 | -1.39% | 93,200 | 495億8806万 | -5.05% | - | 0.95 |
| 03/25 | 1,218 | 1,225 | 1,207 | 1,221 | +2.61% | 116,200 | 502億8822万 | -3.71% | - | 0.96 |
| 03/24 | 1,218 | 1,230 | 1,175 | 1,190 | +5.5% | 266,100 | 490億1145万 | -6% | - | 0.94 |
| 03/23 | 1,190 | 1,195 | 1,128 | 1,128 | -6.31% | 277,200 | 464億5792万 | -10.9% | - | 0.89 |
| 03/19 | 1,200 | 1,223 | 1,196 | 1,204 | -5.49% | 248,300 | 495億8806万 | -5.12% | - | 0.95 |
| 03/18 | 1,246 | 1,274 | 1,246 | 1,274 | +2.25% | 173,800 | 524億7109万 | +0.55% | - | 1 |
| 03/17 | 1,258 | 1,272 | 1,246 | 1,246 | +0.4% | 103,300 | 513億1788万 | -1.35% | - | 0.98 |
| 03/16 | 1,244 | 1,249 | 1,232 | 1,241 | +0.08% | 85,600 | 511億1195万 | -1.51% | - | 0.98 |
| 03/13 | 1,236 | 1,249 | 1,229 | 1,240 | -0.88% | 108,200 | 510億7076万 | -1.35% | - | 0.98 |
| 03/12 | 1,266 | 1,276 | 1,242 | 1,251 | -2.49% | 131,000 | 515億2381万 | -0.24% | - | 0.99 |
| 03/11 | 1,300 | 1,310 | 1,281 | 1,283 | -0.23% | 164,600 | 528億4176万 | +2.56% | - | 1.01 |
| 03/10 | 1,279 | 1,306 | 1,267 | 1,286 | +2.96% | 191,700 | 529億6532万 | +3.21% | - | 1.01 |
| 03/09 | 1,254 | 1,261 | 1,214 | 1,249 | -4.73% | 217,000 | 514億4143万 | +0.64% | - | 0.98 |
| 03/06 | 1,305 | 1,317 | 1,278 | 1,311 | 0% | 138,500 | 539億9497万 | +6.07% | - | 1.03 |
| 03/05 | 1,309 | 1,330 | 1,292 | 1,311 | +4.55% | 175,700 | 539億9497万 | +6.59% | - | 1.03 |
| 03/04 | 1,291 | 1,312 | 1,237 | 1,254 | -5.93% | 229,000 | 516億4736万 | +2.45% | - | 0.99 |
| 03/03 | 1,368 | 1,377 | 1,325 | 1,333 | -2.49% | 160,700 | 549億107万 | +9.35% | - | 1.05 |
| 03/02 | 1,350 | 1,382 | 1,338 | 1,367 | -0.07% | 221,700 | 563億139万 | +12.6% | - | 1.08 |
| 02/27 | 1,334 | 1,368 | 1,321 | 1,368 | +1.79% | 151,400 | 563億4258万 | +13.34% | - | 1.08 |
| 02/26 | 1,366 | 1,370 | 1,332 | 1,344 | -1.32% | 249,900 | 553億5411万 | +12.09% | - | 1.06 |
| 02/25 | 1,312 | 1,382 | 1,310 | 1,362 | +3.81% | 452,500 | 560億9546万 | +14.17% | - | 1.07 |
| 02/24 | 1,266 | 1,315 | 1,266 | 1,312 | +3.63% | 217,900 | 540億3616万 | +10.62% | - | 1.03 |
| 02/20 | 1,257 | 1,278 | 1,253 | 1,266 | -0.16% | 254,400 | 521億4160万 | +7.11% | - | 0.95 |
| 02/19 | 1,282 | 1,349 | 1,265 | 1,268 | +5.75% | 737,200 | 522億2397万 | +7.64% | - | 0.95 |
| 02/18 | 1,198 | 1,203 | 1,188 | 1,199 | +0.76% | 90,600 | 493億8213万 | +2.13% | - | 0.9 |
| 02/17 | 1,181 | 1,190 | 1,169 | 1,190 | +1.45% | 93,400 | 490億1145万 | +1.71% | - | 0.9 |
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 5月期 | 1,398 3/16 | 808 6/18 | 430,600 5/18 | 28.9 | 16.7 | 1.74 | 1 | - | - | 27.14倍 5/20 |
| 2011年 5月期 | 1,545 6/21 | 931 3/14 | 614,100 9/13 | 19.84 | 11.96 | 1.81 | 1.09 | 602億7354万 | 363億2017万 | 16.45倍 5/20 |
| 2012年 5月期 | 1,430 7/4 | 962 11/28 | 130,900 5/1 | 30.79 | 20.71 | 1.64 | 1.1 | 557億8716万 | 375億2954万 | 21.34倍 5/31 |
| 2013年 5月期 | 1,300 5/21 | 852 6/6 | 221,700 6/13 | 33.53 | 21.98 | 1.44 | 0.94 | 507億1560万 | 332億3822万 | 31.42倍 5/20 |
| 2014年 5月期 | 1,343 6/17 | 1,058 6/4 | 161,100 6/14 | 22.83 | 17.98 | 1.41 | 1.11 | 523億9311万 | 412億7469万 | 18.88倍 5/20 |
| 2015年 5月期 | 1,517 9/10 | 1,150 12/16 | 215,100 6/11 | 23 | 17.44 | 1.53 | 1.16 | 591億8120万 | 448億6380万 | 21.56倍 5/20 |
| 2016年 5月期 | 1,648 6/16 | 905 1/21 | 175,100 12/15 | 36.48 | 20.04 | 1.65 | 0.91 | 613億2537万 | 336億7686万 | 26.48倍 5/20 |
| 2017年 5月期 | 1,574 3/31 | 961 6/28 | 429,300 12/16 | 22.36 | 13.65 | 1.5 | 0.92 | 585億7168万 | 357億6073万 | 19.6倍 5/31 |
| 2018年 5月期 | 1,999 1/15 | 1,305 8/14 | 1,093,000 12/13 | 22.03 | 14.38 | 1.8 | 1.17 | 743億8678万 | 485億6166万 | 15.26倍 5/31 |
| 2019年 5月期 | 1,453 6/13 | 824 12/25 | 511,300 5/15 | 24.46 | 13.87 | 1.29 | 0.73 | 540億6903万 | 306億6268万 | 18.15倍 5/20 |
| 2020年 5月期 | 1,325 12/19 | 766 3/17 | 664,300 5/18 | 151.6 | 87.64 | 1.2 | 0.69 | 473億1840万 | 273億5539万 | 100.57倍 5/20 |
| 2021年 5月期 | 1,324 12/16 | 806 7/31 | 995,600 9/17 | 42.61 | 25.94 | 1.17 | 0.71 | 472億8268万 | 287億8387万 | 33.12倍 5/20 |
| 2022年 5月期 | 1,162 6/16 | 730 5/19 | 664,400 9/16 | 20.93 | 13.15 | 0.97 | 0.61 | 414億9734万 | 260億6976万 | 13.87倍 5/20 |
| 2023年 5月期 | 1,169 5/22 | 757 6/2 | 1,433,900 12/19 | 12.5 | 8.09 | 0.92 | 0.59 | 417億4732万 | 270億3398万 | 11.81倍 5/31 |
| 2024年 5月期 | 1,644 3/22 | 1,096 10/31 | 1,260,800 12/20 | 10.55 | 7.03 | 1.16 | 0.77 | 587億1052万 | 391億4035万 | 9.17倍 5/20 |
| 2025年 5月期 | 1,395 6/19 6/3 | 916 4/7 | 1,226,600 6/19 | 赤字 | 赤字 | 1.03 | 0.67 | 498億1824万 | 377億2646万 | 赤字 5/20 |
| 2026年 5月期 | 1,598 5/29 | 1,064 1/6 | 737,200 2/19 | 赤字 | 赤字 | 1.26 | 0.84 | - | 438億2201万 | 赤字 5/20 |
| 最新 | 1,329 2026/7/14 | 166,100 | 34.08 予想 | 1.05 実績 | 547億3632万 | - | ||||
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。
