あんしん保証（7183）のPER（株価収益率）の推移
- 2016年3月31日
- 20.85倍
- 2017年3月31日
- 53.01倍
- 2018年3月30日
- 60.85倍
- 2019年3月29日
- 23.13倍
- 2020年3月31日
- 14.64倍
- 2021年3月31日
- 13.17倍
- 2022年3月31日
- 13.27倍
- 2023年3月31日
- 9.91倍
- 2024年3月29日
- 11.95倍
- 2025年3月31日
- 29.26倍
2025/11/21～2026/04/21
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 | ||||||||||
| 04/21 | 195 | 197 | 181 | 190 | +9.83% | 1,057,400 | 34億1555万 | 0% | 11.3 | 1.27 |
| 04/20 | 178 | 178 | 171 | 173 | -2.26% | 69,900 | 31億995万 | -8.95% | 10.29 | 1.16 |
| 04/17 | 177 | 179 | 175 | 177 | 0% | 36,500 | 31億8185万 | -7.33% | 10.53 | 1.19 |
| 04/16 | 175 | 179 | 175 | 177 | +1.72% | 66,400 | 31億8185万 | -7.33% | 10.53 | 1.19 |
| 04/15 | 177 | 179 | 173 | 174 | -0.57% | 77,600 | 31億2792万 | -9.38% | 10.35 | 1.17 |
| 04/14 | 179 | 180 | 175 | 175 | -0.57% | 69,000 | 31億4590万 | -8.85% | 10.41 | 1.17 |
| 04/13 | 176 | 179 | 174 | 176 | +0.57% | 76,000 | 31億6388万 | -8.81% | 10.47 | 1.18 |
| 04/10 | 180 | 181 | 170 | 175 | -3.31% | 268,900 | 31億4590万 | -9.33% | 10.41 | 1.17 |
| 04/09 | 187 | 200 | 180 | 181 | -1.63% | 211,000 | 32億5376万 | -6.22% | 10.77 | 1.21 |
| 04/08 | 188 | 189 | 182 | 184 | -1.08% | 100,400 | 33億769万 | -4.17% | 10.95 | 1.23 |
| 04/07 | 193 | 193 | 185 | 186 | -2.62% | 70,800 | 33億4364万 | -3.13% | 11.07 | 1.25 |
| 04/06 | 199 | 205 | 187 | 191 | -3.54% | 281,700 | 34億3353万 | 0% | 11.36 | 1.28 |
| 04/03 | 191 | 202 | 190 | 198 | +1.02% | 278,500 | 35億5936万 | +3.66% | 11.78 | 1.33 |
| 04/02 | 211 | 215 | 195 | 196 | -8.41% | 443,200 | 35億2341万 | +2.62% | 11.66 | 1.32 |
| 04/01 | 197 | 215 | 192 | 214 | +11.46% | 333,400 | 38億4699万 | +12.63% | 12.73 | 1.44 |
| 03/31 | 190 | 197 | 188 | 192 | +2.13% | 32,000 | 34億5150万 | +2.13% | 11.42 | 1.29 |
| 03/30 | 182 | 203 | 182 | 188 | -1.05% | 91,100 | 33億7960万 | 0% | 11.18 | 1.26 |
| 03/27 | 179 | 212 | 179 | 190 | +6.74% | 288,600 | 34億1555万 | +1.6% | 11.3 | 1.27 |
| 03/26 | 185 | 193 | 176 | 178 | -3.78% | 238,300 | 31億9983万 | -4.3% | 10.59 | 1.19 |
| 03/25 | 194 | 197 | 182 | 185 | -5.13% | 340,500 | 33億2567万 | -0.54% | 11.01 | 1.24 |
| 03/24 | 211 | 213 | 193 | 195 | -6.7% | 197,700 | 35億543万 | +5.41% | 11.6 | 1.31 |
| 03/23 | 212 | 226 | 207 | 209 | -1.42% | 139,800 | 37億5710万 | +13.59% | 12.43 | 1.4 |
| 03/19 | 216 | 231 | 210 | 212 | -0.93% | 396,200 | 38億1103万 | +15.85% | 12.61 | 1.42 |
| 03/18 | 211 | 217 | 206 | 214 | +1.42% | 217,200 | 38億4699万 | +18.23% | 12.73 | 1.44 |
| 03/17 | 200 | 223 | 200 | 211 | +1.44% | 539,600 | 37億9306万 | +17.88% | 12.55 | 1.42 |
| 03/16 | 183 | 216 | 183 | 208 | +13.04% | 1,057,600 | 37億3913万 | +17.51% | 12.37 | 1.4 |
| 03/13 | 192 | 192 | 184 | 184 | -4.66% | 43,000 | 33億769万 | +5.14% | 10.95 | 1.23 |
| 03/12 | 188 | 195 | 182 | 193 | +3.21% | 144,000 | 34億6948万 | +10.92% | 11.48 | 1.3 |
| 03/11 | 187 | 191 | 186 | 187 | +0.54% | 91,800 | 33億6162万 | +8.09% | 11.12 | 1.25 |
| 03/10 | 181 | 190 | 177 | 186 | +3.33% | 215,000 | 33億4364万 | +8.14% | 11.07 | 1.25 |
| 03/09 | 170 | 180 | 168 | 180 | 0% | 54,600 | 32億3578万 | +5.26% | 10.71 | 1.21 |
| 03/06 | 170 | 180 | 170 | 180 | +4.05% | 29,700 | 32億3578万 | +5.26% | 10.71 | 1.21 |
| 03/05 | 170 | 175 | 170 | 173 | +3.59% | 22,700 | 31億995万 | +1.76% | 10.29 | 1.16 |
| 03/04 | 167 | 169 | 166 | 167 | -2.91% | 27,000 | 30億209万 | -1.76% | 9.93 | 1.12 |
| 03/03 | 180 | 180 | 172 | 172 | -4.97% | 54,900 | 30億9197万 | +1.18% | 10.23 | 1.15 |
| 03/02 | 182 | 182 | 175 | 181 | -2.69% | 54,800 | 32億5376万 | +7.1% | 10.77 | 1.21 |
| 02/27 | 182 | 187 | 182 | 186 | +1.09% | 33,500 | 33億4364万 | +10.06% | 11.07 | 1.25 |
| 02/26 | 177 | 186 | 174 | 184 | +3.95% | 118,000 | 33億769万 | +9.52% | 10.95 | 1.23 |
| 02/25 | 176 | 177 | 174 | 177 | +1.14% | 118,100 | 31億8185万 | +5.99% | 10.53 | 1.19 |
| 02/24 | 174 | 177 | 174 | 175 | 0% | 40,200 | 31億4590万 | +5.42% | 10.41 | 1.17 |
| 02/20 | 173 | 176 | 170 | 175 | +1.16% | 62,200 | 31億4590万 | +5.42% | 10.41 | 1.17 |
| 02/19 | 173 | 173 | 170 | 173 | 0% | 28,600 | 31億995万 | +4.85% | 10.29 | 1.16 |
| 02/18 | 170 | 175 | 169 | 173 | +2.98% | 52,000 | 31億995万 | +5.49% | 10.29 | 1.16 |
| 02/17 | 170 | 170 | 166 | 168 | -1.75% | 68,000 | 30億2006万 | +3.07% | 9.99 | 1.13 |
| 02/16 | 166 | 171 | 164 | 171 | +2.4% | 83,100 | 30億7399万 | +4.91% | 10.17 | 1.15 |
| 02/13 | 169 | 169 | 165 | 167 | -0.6% | 45,100 | 30億209万 | +3.09% | 9.93 | 1.12 |
| 02/12 | 172 | 173 | 165 | 168 | -1.18% | 234,100 | 30億2006万 | +3.7% | 9.99 | 1.13 |
| 02/10 | 164 | 181 | 164 | 170 | +4.94% | 802,500 | 30億5602万 | +5.59% | 10.11 | 1.14 |
| 02/09 | 160 | 162 | 159 | 162 | +1.89% | 23,800 | 29億1220万 | +1.25% | 9.64 | 1.09 |
| 02/06 | 160 | 160 | 158 | 159 | -0.63% | 30,600 | 28億5827万 | -0.63% | 9.46 | 1.07 |
| 02/05 | 167 | 168 | 158 | 160 | -4.19% | 140,600 | 28億7625万 | 0% | 9.52 | 1.07 |
| 02/04 | 163 | 167 | 162 | 167 | +2.45% | 29,500 | 30億209万 | +5.03% | 9.93 | 1.12 |
| 02/03 | 167 | 167 | 160 | 163 | -2.4% | 63,100 | 29億3018万 | +2.52% | 9.7 | 1.09 |
| 02/02 | 167 | 167 | 160 | 167 | +0.6% | 75,800 | 30億209万 | +5.7% | 9.93 | 1.12 |
| 01/30 | 165 | 166 | 164 | 166 | 0% | 13,100 | 29億8411万 | +5.73% | 9.88 | 1.11 |
| 01/29 | 161 | 166 | 161 | 166 | +2.47% | 14,400 | 29億8411万 | +6.41% | 9.88 | 1.11 |
| 01/28 | 164 | 167 | 162 | 162 | -1.22% | 12,200 | 29億1220万 | +3.85% | 9.64 | 1.09 |
| 01/27 | 163 | 167 | 163 | 164 | +1.23% | 29,900 | 29億4816万 | +5.81% | 9.76 | 1.1 |
| 01/26 | 165 | 167 | 162 | 162 | -2.41% | 33,300 | 29億1220万 | +5.19% | 9.64 | 1.09 |
| 01/23 | 165 | 167 | 163 | 166 | +1.22% | 33,600 | 29億8411万 | +8.5% | 9.88 | 1.11 |
| 01/22 | 162 | 164 | 162 | 164 | +1.23% | 11,700 | 29億4816万 | +7.19% | 9.76 | 1.1 |
| 01/21 | 164 | 165 | 159 | 162 | +0.62% | 38,100 | 29億1220万 | +6.58% | 9.64 | 1.09 |
| 01/20 | 163 | 164 | 160 | 161 | -1.83% | 9,900 | 28億9423万 | +6.62% | 9.58 | 1.08 |
| 01/19 | 161 | 165 | 159 | 164 | +2.5% | 33,000 | 29億4816万 | +8.61% | 9.76 | 1.1 |
| 01/16 | 158 | 161 | 157 | 160 | +1.91% | 30,600 | 28億7625万 | +6.67% | 9.52 | 1.07 |
| 01/15 | 156 | 158 | 156 | 157 | +0.64% | 23,300 | 28億2232万 | +5.37% | 9.34 | 1.05 |
| 01/14 | 153 | 157 | 152 | 156 | +1.3% | 44,900 | 28億434万 | +4.7% | 9.28 | 1.05 |
| 01/13 | 155 | 156 | 153 | 154 | -0.65% | 35,100 | 27億6839万 | +4.05% | 9.16 | 1.03 |
| 01/09 | 156 | 157 | 153 | 155 | +0.65% | 43,900 | 27億8637万 | +4.73% | 9.22 | 1.04 |
| 01/08 | 153 | 156 | 153 | 154 | +0.65% | 30,100 | 27億6839万 | +4.76% | 9.16 | 1.03 |
| 01/07 | 153 | 154 | 152 | 153 | +0.66% | 25,200 | 27億5041万 | +4.08% | 9.1 | 1.03 |
| 01/06 | 151 | 153 | 151 | 152 | 0% | 21,300 | 27億3244万 | +4.11% | 9.04 | 1.02 |
| 01/05 | 153 | 153 | 148 | 152 | -0.65% | 39,300 | 27億3244万 | +4.11% | 9.04 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 152 | 154 | 150 | 153 | +1.32% | 50,800 | 27億5041万 | +4.79% | 9.1 | 1.03 |
| 12/29 | 149 | 151 | 147 | 151 | +0.67% | 36,200 | 27億1446万 | +4.14% | 8.98 | 1.01 |
| 12/26 | 152 | 152 | 149 | 150 | -0.66% | 34,100 | 26億9649万 | +3.45% | 8.92 | 1.01 |
| 12/25 | 148 | 152 | 147 | 151 | +2.72% | 151,500 | 27億1446万 | +4.14% | 8.98 | 1.01 |
| 12/24 | 147 | 148 | 146 | 147 | 0% | 47,100 | 26億4256万 | +1.38% | 8.75 | 0.99 |
| 12/23 | 147 | 148 | 146 | 147 | +0.68% | 46,000 | 26億4256万 | +1.38% | 8.75 | 0.99 |
| 12/22 | 147 | 147 | 146 | 146 | 0% | 58,200 | 26億2458万 | +0.69% | 8.69 | 0.98 |
| 12/19 | 145 | 146 | 145 | 146 | +0.69% | 24,900 | 26億2458万 | 0% | 8.69 | 0.98 |
| 12/18 | 144 | 146 | 144 | 145 | 0% | 28,000 | 26億660万 | -0.68% | 8.63 | 0.97 |
| 12/17 | 145 | 145 | 143 | 145 | 0% | 28,600 | 26億660万 | -0.68% | 8.63 | 0.97 |
| 12/16 | 145 | 145 | 144 | 145 | 0% | 47,600 | 26億660万 | -1.36% | 8.63 | 0.97 |
| 12/15 | 144 | 145 | 144 | 145 | +1.4% | 47,800 | 26億660万 | -1.36% | 8.63 | 0.97 |
| 12/12 | 145 | 145 | 143 | 143 | -1.38% | 35,600 | 25億7065万 | -2.72% | 8.51 | 0.96 |
| 12/11 | 147 | 147 | 143 | 145 | -1.36% | 44,900 | 26億660万 | -2.03% | 8.63 | 0.97 |
| 12/10 | 149 | 149 | 145 | 147 | +0.68% | 51,000 | 26億4256万 | -0.68% | 8.75 | 0.99 |
| 12/09 | 144 | 147 | 144 | 146 | +2.1% | 81,600 | 26億2458万 | -1.35% | 8.69 | 0.98 |
| 12/08 | 142 | 145 | 142 | 143 | +0.7% | 156,200 | 25億7065万 | -4.03% | 8.51 | 0.96 |
| 12/05 | 143 | 144 | 142 | 142 | -1.39% | 37,300 | 25億5267万 | -4.7% | 8.45 | 0.95 |
| 12/04 | 144 | 144 | 143 | 144 | +0.7% | 28,600 | 25億8863万 | -4% | 8.57 | 0.97 |
| 12/03 | 143 | 144 | 142 | 143 | +0.7% | 23,100 | 25億7065万 | -4.67% | 8.51 | 0.96 |
| 12/02 | 144 | 145 | 142 | 142 | -0.7% | 43,600 | 25億5267万 | -5.96% | 8.45 | 0.95 |
| 12/01 | 144 | 146 | 143 | 143 | -1.38% | 59,600 | 25億7065万 | -5.92% | 8.51 | 0.96 |
| 11/28 | 142 | 145 | 142 | 145 | 0% | 137,200 | 26億660万 | -4.61% | 8.63 | 0.97 |
| 11/27 | 145 | 145 | 144 | 145 | 0% | 39,800 | 26億660万 | -5.23% | 8.63 | 0.97 |
| 11/26 | 144 | 147 | 144 | 145 | 0% | 195,100 | 26億660万 | -5.84% | 8.63 | 0.97 |
| 11/25 | 148 | 150 | 144 | 145 | -2.03% | 87,400 | 26億660万 | -5.84% | 8.63 | 0.97 |
| 11/21 | 146 | 148 | 146 | 148 | +1.37% | 20,800 | 26億6053万 | -3.9% | 8.8 | 0.99 |
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 | |
| 2016年 3月期 | 672 6,050 11/20 | 209 1,880 2/12 | 28,089,900 3,121,100 11/25 | 49 | 15.23 | 6.83 | 2.12 | 113億140万 | 36億3103万 | 20.85倍 3/31 |
| 2017年 3月期 | 1,040 3,120 11/18 | 238 715 4/8 | 5,738,400 1,912,800 6/7 | 84.69 | 19.41 | 9.68 | 2.22 | 184億7196万 | 41億4285万 | 53.01倍 3/31 |
| 2018年 3月期 | 687 4/3 | 311 2/15 | 331,400 5/10 | 127.46 | 57.7 | 6.2 | 2.81 | 123億4930万 | 55億9072万 | 60.85倍 3/30 |
| 2019年 3月期 | 361 8/30 | 185 12/25 | 1,436,600 1/24 | 31.04 | 15.91 | 3 | 1.54 | 64億8955万 | 33億2567万 | 23.13倍 3/29 |
| 2020年 3月期 | 435 2/20 | 212 3/23 | 3,981,100 2/12 | 26.09 | 12.72 | 3.22 | 1.57 | 78億1982万 | 38億1103万 | 14.64倍 3/31 |
| 2021年 3月期 | 493 12/2 | 206 4/6 | 2,428,800 5/11 | 16.36 | 6.83 | 3.02 | 1.26 | 88億6246万 | 37億317万 | 13.17倍 3/31 |
| 2022年 3月期 | 451 5/6 | 268 3/8 1/21 | 2,599,600 5/6 | 20.22 | 12.02 | 4.65 | 2.76 | 81億744万 | 48億1772万 | 13.27倍 3/31 |
| 2023年 3月期 | 303 5/9 5/6 | 245 10/13 | 252,300 7/22 | 11.55 | 9.34 | 2.52 | 2.04 | 54億4690万 | 44億426万 | 9.91倍 3/31 |
| 2024年 3月期 | 339 5/12 | 235 12/28 12/27 他2件 | 2,241,200 5/12 | 15.83 | 10.97 | 2.54 | 1.76 | 60億9406万 | 42億2450万 | 11.95倍 3/29 |
| 2025年 3月期 | 258 4/3 | 141 2/10 | 4,546,600 3/26 | 50 | 27.33 | 1.9 | 1.04 | 46億3796万 | 25億3470万 | 29.26倍 3/31 |
| 最新 | 190 2026/4/21 | 1,057,400 | 11.3 予想 | 1.27 実績 | 34億1555万 | - | ||||
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。
