モスフードサービス（8153）のPER（株価収益率）の推移
- 2010年3月31日
- 29.96倍
- 2011年3月31日
- 26.33倍
- 2012年3月30日
- 27.56倍
- 2013年3月29日
- 41.11倍
- 2014年3月31日
- 36.73倍
- 2015年3月31日
- 116.93倍
- 2016年3月31日
- 39.69倍
- 2017年3月31日
- 32.8倍
- 2018年3月30日
- 40.97倍
- 2019年3月29日
- 赤字
- 2020年3月31日
- 211.66倍
- 2021年3月31日
- 100.49倍
- 2022年3月31日
- 26.06倍
- 2023年3月31日
- 赤字
- 2024年3月29日
- 41.06倍
- 2025年3月31日
- 35.85倍
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 4,160 | 4,255 | 4,135 | 4,235 | +0.71% | 165,300 | 1355億6196万 | -1.01% | 31.12 | 2.22 |
| 03/06 | 4,215 | 4,215 | 4,140 | 4,205 | -0.24% | 105,000 | 1346億167万 | -1.68% | 30.9 | 2.21 |
| 03/05 | 4,270 | 4,275 | 4,215 | 4,215 | +0.24% | 99,200 | 1349億2177万 | -1.43% | 30.97 | 2.21 |
| 03/04 | 4,135 | 4,210 | 4,085 | 4,205 | +1.2% | 152,200 | 1346億167万 | -1.71% | 30.9 | 2.21 |
| 03/03 | 4,220 | 4,220 | 4,155 | 4,155 | -2.12% | 139,900 | 1330億117万 | -2.97% | 30.53 | 2.18 |
| 03/02 | 4,270 | 4,285 | 4,240 | 4,245 | -0.7% | 87,500 | 1358億8206万 | -0.98% | 31.19 | 2.23 |
| 02/27 | 4,315 | 4,315 | 4,270 | 4,275 | -0.35% | 110,600 | 1368億4236万 | -0.33% | 31.41 | 2.25 |
| 02/26 | 4,335 | 4,350 | 4,285 | 4,290 | -1.04% | 105,800 | 1373億2251万 | +0.05% | 31.52 | 2.25 |
| 02/25 | 4,290 | 4,345 | 4,265 | 4,335 | +1.52% | 105,300 | 1387億6295万 | +1.05% | 31.85 | 2.28 |
| 02/24 | 4,235 | 4,290 | 4,220 | 4,270 | +0.83% | 110,400 | 1366億8231万 | -0.42% | 31.37 | 2.24 |
| 02/20 | 4,325 | 4,325 | 4,225 | 4,235 | -2.42% | 150,500 | 1355億6196万 | -1.24% | 31.12 | 2.22 |
| 02/19 | 4,335 | 4,370 | 4,310 | 4,340 | +0.23% | 64,700 | 1389億2300万 | +1.21% | 31.89 | 2.28 |
| 02/18 | 4,390 | 4,410 | 4,330 | 4,330 | -0.57% | 52,000 | 1386億291万 | +1.1% | 31.81 | 2.27 |
| 02/17 | 4,345 | 4,410 | 4,310 | 4,355 | +0.69% | 93,500 | 1394億315万 | +1.78% | 32 | 2.29 |
| 02/16 | 4,415 | 4,430 | 4,285 | 4,325 | -0.8% | 144,800 | 1384億4286万 | +1.17% | 31.78 | 2.27 |
| 02/13 | 4,380 | 4,405 | 4,315 | 4,360 | -0.23% | 67,400 | 1395億6320万 | +2.08% | 32.03 | 2.29 |
| 02/12 | 4,370 | 4,380 | 4,340 | 4,370 | 0% | 76,000 | 1398億8330万 | +2.46% | 32.11 | 2.3 |
| 02/10 | 4,305 | 4,375 | 4,295 | 4,370 | +1.75% | 89,900 | 1398億8330万 | +2.58% | 32.11 | 2.3 |
| 02/09 | 4,310 | 4,315 | 4,280 | 4,295 | +0.47% | 49,600 | 1374億8256万 | +0.96% | 31.56 | 2.26 |
| 02/06 | 4,315 | 4,320 | 4,265 | 4,275 | -0.58% | 43,100 | 1368億4236万 | +0.54% | 31.41 | 2.25 |
| 02/05 | 4,280 | 4,310 | 4,260 | 4,300 | +1.06% | 55,300 | 1376億4261万 | +1.15% | 31.59 | 2.26 |
| 02/04 | 4,230 | 4,270 | 4,225 | 4,255 | 0% | 40,800 | 1362億216万 | +0.09% | 31.26 | 2.23 |
| 02/03 | 4,245 | 4,275 | 4,230 | 4,255 | +0.24% | 61,000 | 1362億216万 | +0.09% | 31.26 | 2.23 |
| 02/02 | 4,245 | 4,270 | 4,230 | 4,245 | +0.71% | 58,300 | 1358億8206万 | -0.14% | 31.19 | 2.23 |
| 01/30 | 4,230 | 4,230 | 4,180 | 4,215 | +0.36% | 46,600 | 1349億2177万 | -0.87% | 30.97 | 2.21 |
| 01/29 | 4,170 | 4,205 | 4,130 | 4,200 | +0.48% | 62,300 | 1344億4162万 | -1.25% | 30.86 | 2.21 |
| 01/28 | 4,250 | 4,250 | 4,180 | 4,180 | -1.88% | 61,000 | 1338億142万 | -1.79% | 30.71 | 2.2 |
| 01/27 | 4,280 | 4,295 | 4,260 | 4,260 | -1.05% | 42,900 | 1363億6221万 | -0.02% | 31.3 | 2.24 |
| 01/26 | 4,310 | 4,325 | 4,275 | 4,305 | +0.23% | 58,400 | 1378億266万 | +1.06% | 31.63 | 2.26 |
| 01/23 | 4,280 | 4,310 | 4,280 | 4,295 | +0.35% | 37,000 | 1374億8256万 | +0.8% | 31.56 | 2.26 |
| 01/22 | 4,270 | 4,320 | 4,260 | 4,280 | +0.23% | 46,900 | 1370億241万 | +0.38% | 31.45 | 2.25 |
| 01/21 | 4,300 | 4,305 | 4,255 | 4,270 | -1.39% | 54,800 | 1366億8231万 | +0.16% | 31.37 | 2.24 |
| 01/20 | 4,280 | 4,330 | 4,280 | 4,330 | +1.05% | 47,400 | 1386億291万 | +1.62% | 31.81 | 2.27 |
| 01/19 | 4,300 | 4,325 | 4,285 | 4,285 | +0.23% | 53,700 | 1371億6246万 | +0.68% | 31.48 | 2.25 |
| 01/16 | 4,215 | 4,280 | 4,195 | 4,275 | +1.3% | 48,800 | 1368億4236万 | +0.54% | 31.41 | 2.25 |
| 01/15 | 4,235 | 4,250 | 4,215 | 4,220 | -0.24% | 38,100 | 1350億8182万 | -0.68% | 31.01 | 2.22 |
| 01/14 | 4,225 | 4,250 | 4,215 | 4,230 | 0% | 50,300 | 1354億191万 | -0.42% | 31.08 | 2.22 |
| 01/13 | 4,255 | 4,270 | 4,225 | 4,230 | -0.24% | 63,300 | 1354億191万 | -0.38% | 31.08 | 2.22 |
| 01/09 | 4,245 | 4,265 | 4,230 | 4,240 | +0.12% | 43,100 | 1357億2201万 | -0.12% | 31.15 | 2.23 |
| 01/08 | 4,205 | 4,235 | 4,175 | 4,235 | +0.83% | 59,900 | 1355億6196万 | -0.19% | 31.12 | 2.22 |
| 01/07 | 4,225 | 4,260 | 4,200 | 4,200 | -1.06% | 56,800 | 1344億4162万 | -1.01% | 30.86 | 2.21 |
| 01/06 | 4,235 | 4,250 | 4,210 | 4,245 | +0.35% | 50,600 | 1358億8206万 | +0.09% | 31.19 | 2.23 |
| 01/05 | 4,250 | 4,280 | 4,220 | 4,230 | -0.47% | 56,700 | 1354億191万 | -0.17% | 31.08 | 2.22 |
| 2025 | ||||||||||
| 12/30 | 4,265 | 4,280 | 4,245 | 4,250 | -0.12% | 44,800 | 1360億4211万 | +0.4% | 31.23 | 2.23 |
| 12/29 | 4,285 | 4,285 | 4,230 | 4,255 | -0.7% | 66,800 | 1362億216万 | +0.66% | 31.26 | 2.23 |
| 12/26 | 4,265 | 4,295 | 4,260 | 4,285 | +0.71% | 45,300 | 1371億6246万 | +1.54% | 31.48 | 2.25 |
| 12/25 | 4,235 | 4,260 | 4,235 | 4,255 | +0.12% | 31,300 | 1362億216万 | +1.07% | 31.26 | 2.23 |
| 12/24 | 4,295 | 4,295 | 4,240 | 4,250 | -0.47% | 33,000 | 1360億4211万 | +1.12% | 31.23 | 2.23 |
| 12/23 | 4,245 | 4,280 | 4,240 | 4,270 | +0.47% | 35,400 | 1366億8231万 | +1.79% | 31.37 | 2.24 |
| 12/22 | 4,280 | 4,300 | 4,225 | 4,250 | -0.7% | 55,500 | 1360億4211万 | +1.53% | 31.23 | 2.23 |
| 12/19 | 4,320 | 4,330 | 4,275 | 4,280 | -0.58% | 52,900 | 1370億241万 | +2.42% | 31.45 | 2.25 |
| 12/18 | 4,260 | 4,325 | 4,235 | 4,305 | +1.65% | 40,600 | 1378億266万 | +3.29% | 31.63 | 2.26 |
| 12/17 | 4,330 | 4,330 | 4,230 | 4,235 | -2.19% | 58,000 | 1355億6196万 | +1.93% | 31.12 | 2.22 |
| 12/16 | 4,375 | 4,375 | 4,325 | 4,330 | -0.8% | 50,800 | 1386億291万 | +4.46% | 31.81 | 2.27 |
| 12/15 | 4,300 | 4,380 | 4,295 | 4,365 | +2.46% | 78,600 | 1397億2325万 | +5.69% | 32.07 | 2.29 |
| 12/12 | 4,220 | 4,265 | 4,215 | 4,260 | +1.31% | 52,500 | 1363億6221万 | +3.57% | 31.3 | 2.24 |
| 12/11 | 4,230 | 4,245 | 4,195 | 4,205 | -0.47% | 41,800 | 1346億167万 | +2.64% | 30.9 | 2.21 |
| 12/10 | 4,205 | 4,250 | 4,190 | 4,225 | +1.08% | 60,300 | 1352億4186万 | +3.43% | 31.04 | 2.22 |
| 12/09 | 4,200 | 4,215 | 4,160 | 4,180 | -0.48% | 42,100 | 1338億142万 | +2.65% | 30.71 | 2.2 |
| 12/08 | 4,170 | 4,205 | 4,170 | 4,200 | +0.36% | 44,700 | 1344億4162万 | +3.45% | 30.86 | 2.21 |
| 12/05 | 4,185 | 4,185 | 4,160 | 4,185 | 0% | 40,200 | 1339億6147万 | +3.46% | 30.75 | 2.2 |
| 12/04 | 4,190 | 4,210 | 4,160 | 4,185 | -0.36% | 51,300 | 1339億6147万 | +3.82% | 30.75 | 2.2 |
| 12/03 | 4,200 | 4,210 | 4,170 | 4,200 | 0% | 54,100 | 1344億4162万 | +4.48% | 30.86 | 2.21 |
| 12/02 | 4,245 | 4,245 | 4,175 | 4,200 | -0.59% | 66,800 | 1344億4162万 | +4.74% | 30.86 | 2.21 |
| 12/01 | 4,165 | 4,245 | 4,165 | 4,225 | +1.56% | 94,300 | 1352億4186万 | +5.65% | 31.04 | 2.22 |
| 11/28 | 4,120 | 4,165 | 4,120 | 4,160 | +0.6% | 50,000 | 1331億6122万 | +4.21% | 30.56 | 2.18 |
| 11/27 | 4,135 | 4,150 | 4,125 | 4,135 | -0.12% | 41,900 | 1323億6097万 | +3.74% | 30.38 | 2.17 |
| 11/26 | 4,100 | 4,140 | 4,095 | 4,140 | +1.1% | 83,500 | 1325億2102万 | +4.02% | 30.42 | 2.17 |
| 11/25 | 4,075 | 4,095 | 4,060 | 4,095 | +0.12% | 51,200 | 1310億8058万 | +3.04% | 30.09 | 2.15 |
| 11/21 | 4,050 | 4,090 | 4,045 | 4,090 | +1.49% | 96,000 | 1309億2053万 | +3.05% | 30.05 | 2.15 |
| 11/20 | 4,060 | 4,060 | 4,030 | 4,030 | -0.86% | 60,700 | 1289億9993万 | +1.66% | 29.61 | 2.12 |
| 11/19 | 4,055 | 4,075 | 4,055 | 4,065 | +0.25% | 65,400 | 1301億2028万 | +2.63% | 29.87 | 2.13 |
| 11/18 | 4,060 | 4,070 | 4,020 | 4,055 | -0.12% | 49,100 | 1298億18万 | +2.5% | 29.79 | 2.13 |
| 11/17 | 4,030 | 4,060 | 4,020 | 4,060 | 0% | 62,000 | 1299億6023万 | +2.81% | 29.83 | 2.13 |
| 11/14 | 4,015 | 4,060 | 4,000 | 4,060 | +1.12% | 86,800 | 1299億6023万 | +2.99% | 29.83 | 2.13 |
| 11/13 | 3,995 | 4,015 | 3,980 | 4,015 | +1.01% | 52,000 | 1285億1978万 | +2.03% | 29.5 | 2.11 |
| 11/12 | 3,980 | 4,035 | 3,970 | 3,975 | -0.13% | 87,700 | 1272億3939万 | +1.15% | 29.21 | 2.09 |
| 11/11 | 3,965 | 4,005 | 3,950 | 3,980 | +0.51% | 117,500 | 1273億9944万 | +1.27% | 29.24 | 2.09 |
| 11/10 | 3,955 | 3,975 | 3,915 | 3,960 | +0.64% | 125,700 | 1267億5924万 | +0.76% | 29.1 | 2.08 |
| 11/07 | 3,885 | 3,935 | 3,875 | 3,935 | +1.94% | 89,600 | 1259億5899万 | +0.18% | 28.91 | 2.07 |
| 11/06 | 3,890 | 3,895 | 3,860 | 3,860 | -1.15% | 76,000 | 1235億5825万 | -1.76% | 28.36 | 2.03 |
| 11/05 | 3,920 | 3,945 | 3,880 | 3,905 | -0.13% | 74,800 | 1249億9869万 | -0.71% | 28.69 | 2.05 |
| 11/04 | 3,865 | 3,920 | 3,860 | 3,910 | +1.16% | 88,400 | 1251億5874万 | -0.69% | 28.73 | 2.05 |
| 10/31 | 3,835 | 3,870 | 3,830 | 3,865 | +0.78% | 87,600 | 1237億1830万 | -2.05% | 28.4 | 2.03 |
| 10/30 | 3,830 | 3,845 | 3,815 | 3,835 | +0.13% | 96,700 | 1227億5800万 | -3.03% | 28.18 | 2.01 |
| 10/29 | 3,885 | 3,890 | 3,815 | 3,830 | -2.05% | 107,900 | 1225億9795万 | -3.43% | 28.14 | 2.01 |
| 10/28 | 3,950 | 3,955 | 3,890 | 3,910 | -1.01% | 55,300 | 1251億5874万 | -1.61% | 28.73 | 2.05 |
| 10/27 | 3,955 | 3,970 | 3,935 | 3,950 | +0.25% | 46,900 | 1264億3914万 | -0.75% | 29.02 | 2.07 |
| 10/24 | 4,035 | 4,035 | 3,940 | 3,940 | -2.35% | 76,600 | 1261億1904万 | -1.1% | 28.95 | 2.07 |
| 10/23 | 4,015 | 4,035 | 4,015 | 4,035 | +0.62% | 48,800 | 1291億5998万 | +1.15% | 29.65 | 2.12 |
| 10/22 | 4,005 | 4,020 | 4,000 | 4,010 | +0.38% | 38,900 | 1283億5973万 | +0.48% | 29.46 | 2.11 |
| 10/21 | 3,975 | 4,015 | 3,965 | 3,995 | +0.5% | 63,100 | 1278億7959万 | +0.08% | 29.35 | 2.1 |
| 10/20 | 4,020 | 4,040 | 3,965 | 3,975 | 0% | 52,200 | 1272億3939万 | -0.45% | 29.21 | 2.09 |
| 10/17 | 3,960 | 3,980 | 3,955 | 3,975 | +0.38% | 61,800 | 1272億3939万 | -0.5% | 29.21 | 2.09 |
| 10/16 | 3,985 | 3,990 | 3,945 | 3,960 | -0.38% | 50,200 | 1267億5924万 | -0.9% | 29.1 | 2.08 |
| 10/15 | 3,965 | 3,980 | 3,945 | 3,975 | +1.15% | 57,400 | 1272億3939万 | -0.58% | 29.21 | 2.09 |
| 10/14 | 3,845 | 3,945 | 3,845 | 3,930 | +1.29% | 114,400 | 1257億9894万 | -1.75% | 28.87 | 2.06 |
| 10/10 | 3,880 | 3,880 | 3,835 | 3,880 | -0.39% | 88,700 | 1241億9845万 | -3.05% | 28.51 | 2.04 |
| 10/09 | 3,880 | 3,910 | 3,855 | 3,895 | +0.39% | 90,500 | 1246億7859万 | -2.8% | 28.62 | 2.05 |
| 10/08 | 3,895 | 3,930 | 3,880 | 3,880 | -0.39% | 96,600 | 1241億9845万 | -3.22% | 28.51 | 2.04 |
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 | 1,600 9/24 6/29 他2件 | 1,400 11/27 11/25 | 87,100 9/24 | 31.33 | 27.41 | 1.43 | 1.25 | - | - | 29.96倍 3/31 |
| 2011年 3月期 | 1,580 3/7 3/4 他3件 | 1,305 3/15 | 111,700 3/15 | 27.28 | 22.53 | 1.37 | 1.13 | 505億7565万 | 417億7293万 | 26.33倍 3/31 |
| 2012年 3月期 | 1,602 3/27 | 1,451 4/7 4/6 他2件 | 183,800 9/28 | 28.13 | 25.47 | 1.34 | 1.22 | 512億7987万 | 464億4637万 | 27.56倍 3/30 |
| 2013年 3月期 | 2,039 3/22 | 1,506 5/31 5/30 | 239,500 3/27 | 42.92 | 31.7 | 1.64 | 1.21 | 652億6820万 | 482億692万 | 41.11倍 3/29 |
| 2014年 3月期 | 2,253 1/21 | 1,690 6/7 | 324,400 9/25 | 39.83 | 29.87 | 1.68 | 1.26 | 721億1832万 | 540億9674万 | 36.73倍 3/31 |
| 2015年 3月期 | 2,710 3/13 | 1,995 5/21 | 379,300 9/25 | 124.31 | 91.51 | 1.98 | 1.45 | 867億4685万 | 638億5977万 | 116.93倍 3/31 |
| 2016年 3月期 | 3,525 2/1 | 2,387 8/25 | 597,100 3/28 | 47.58 | 32.22 | 2.49 | 1.68 | 1128億3493万 | 764億765万 | 39.69倍 3/31 |
| 2017年 3月期 | 3,580 1/4 12/16 | 2,770 6/24 | 515,100 3/28 | 36.18 | 28 | 2.4 | 1.86 | 1145億9547万 | 886億6745万 | 32.8倍 3/31 |
| 2018年 3月期 | 3,620 9/20 | 3,070 3/23 | 570,000 3/27 | 46.79 | 39.68 | 2.34 | 1.98 | 1158億7587万 | 982億7042万 | 40.97倍 3/30 |
| 2019年 3月期 | 3,400 6/15 6/13 | 2,653 12/25 | 849,800 9/18 | 赤字 | 赤字 | 2.31 | 1.81 | 1088億3369万 | 849億2229万 | 赤字 3/29 |
| 2020年 3月期 | 3,135 2/7 | 2,014 3/13 | 629,900 2/27 | 264.78 | 170.1 | 2.15 | 1.38 | 1003億5106万 | 644億6795万 | 211.66倍 3/31 |
| 2021年 3月期 | 3,475 3/22 | 2,292 4/6 | 651,500 9/28 | 107.45 | 70.87 | 2.37 | 1.57 | 1112億3443万 | 733億6671万 | 100.49倍 3/31 |
| 2022年 3月期 | 3,440 9/14 | 2,858 3/24 | 626,000 3/29 | 31.02 | 25.78 | 2.2 | 1.82 | 1101億1409万 | 914億8432万 | 26.06倍 3/31 |
| 2023年 3月期 | 3,475 8/2 8/1 | 2,866 4/13 | 559,400 9/28 | 赤字 | 赤字 | 2.24 | 1.85 | 1112億3443万 | 917億4040万 | 赤字 3/31 |
| 2024年 3月期 | 3,635 2/29 2/28 | 3,010 4/3 | 780,500 3/27 | 43.57 | 36.08 | 2.16 | 1.79 | 1163億5602万 | 963億4982万 | 41.06倍 3/29 |
| 2025年 3月期 | 3,845 12/13 | 3,225 8/5 | 830,500 9/26 | 37.66 | 31.59 | 2.2 | 1.84 | 1230億7810万 | 1032億3195万 | 35.85倍 3/31 |
| 最新 | 4,235 2026/3/9 | 165,300 | 31.12 予想 | 2.22 実績 | 1355億6196万 | - | ||||
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。
