東天紅（8181）のPER（株価収益率）の推移
- 2010年2月26日
- 赤字
- 2011年2月28日
- 60.41倍
- 2012年2月29日
- 赤字
- 2013年2月28日
- 226.96倍
- 2014年2月28日
- 24.47倍
- 2015年2月27日
- 2.43倍
- 2016年2月29日
- 赤字
- 2017年2月28日
- 119.62倍
- 2018年2月28日
- 205.75倍
- 2019年2月28日
- 117.59倍
- 2020年2月28日
- 赤字
- 2021年2月26日
- 赤字
- 2022年2月28日
- 赤字
- 2023年2月28日
- 赤字
- 2024年2月29日
- 赤字
- 2025年2月28日
- 5.25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 | 1,018 | 1,019 | 982 | 998 | -4.31% | 16,600 | 25億6772万 | -8.78% | 5.83 | 0.37 |
| 03/06 | 1,046 | 1,046 | 1,043 | 1,043 | -1.14% | 2,900 | 26億8350万 | -5.1% | 6.09 | 0.38 |
| 03/05 | 1,062 | 1,064 | 1,046 | 1,055 | +0.29% | 2,500 | 27億1437万 | -4.26% | 6.16 | 0.39 |
| 03/04 | 1,067 | 1,072 | 1,052 | 1,052 | -2.05% | 2,600 | 27億666万 | -4.8% | 6.14 | 0.39 |
| 03/03 | 1,092 | 1,092 | 1,074 | 1,074 | -0.83% | 2,000 | 27億6326万 | -3.16% | 6.27 | 0.4 |
| 03/02 | 1,102 | 1,102 | 1,065 | 1,083 | -0.46% | 4,100 | 27億8641万 | -2.61% | 6.32 | 0.4 |
| 02/27 | 1,099 | 1,100 | 1,088 | 1,088 | +0.09% | 2,200 | 27億9928万 | -2.25% | 6.35 | 0.4 |
| 02/26 | 1,100 | 1,100 | 1,078 | 1,087 | -2.95% | 9,000 | 27億9671万 | -2.51% | 6.34 | 0.4 |
| 02/25 | 1,118 | 1,120 | 1,104 | 1,120 | +0.9% | 4,100 | 28億8161万 | +0.27% | 6.54 | 0.41 |
| 02/24 | 1,116 | 1,116 | 1,104 | 1,110 | +0.18% | 3,000 | 28億5588万 | -0.63% | 6.48 | 0.41 |
| 02/20 | 1,110 | 1,113 | 1,108 | 1,108 | -0.45% | 5,000 | 28億5074万 | -0.81% | 6.47 | 0.41 |
| 02/19 | 1,116 | 1,116 | 1,111 | 1,113 | -0.27% | 6,900 | 28億6360万 | -0.45% | 6.5 | 0.41 |
| 02/18 | 1,103 | 1,116 | 1,103 | 1,116 | +1.18% | 500 | 28億7132万 | -0.27% | 6.51 | 0.41 |
| 02/17 | 1,116 | 1,116 | 1,101 | 1,103 | +0.18% | 12,100 | 28億3787万 | -1.43% | 6.44 | 0.41 |
| 02/16 | 1,129 | 1,129 | 1,098 | 1,101 | +0.18% | 4,300 | 28億3273万 | -1.7% | 6.43 | 0.41 |
| 02/13 | 1,099 | 1,100 | 1,076 | 1,099 | +0.27% | 5,800 | 28億2758万 | -1.96% | 6.41 | 0.4 |
| 02/12 | 1,098 | 1,104 | 1,096 | 1,096 | -0.18% | 4,600 | 28億1986万 | -2.32% | 6.4 | 0.4 |
| 02/10 | 1,110 | 1,110 | 1,097 | 1,098 | +0.18% | 4,300 | 28億2501万 | -2.23% | 6.41 | 0.4 |
| 02/09 | 1,118 | 1,118 | 1,095 | 1,096 | -1.97% | 13,600 | 28億1986万 | -2.49% | 6.4 | 0.4 |
| 02/06 | 1,131 | 1,131 | 1,113 | 1,118 | +0.18% | 7,200 | 28億7646万 | -0.62% | 6.53 | 0.41 |
| 02/05 | 1,115 | 1,118 | 1,110 | 1,116 | 0% | 2,000 | 28億7132万 | -0.8% | 6.51 | 0.41 |
| 02/04 | 1,117 | 1,124 | 1,115 | 1,116 | -0.62% | 2,800 | 28億7132万 | -0.8% | 6.51 | 0.41 |
| 02/03 | 1,129 | 1,130 | 1,117 | 1,123 | +0.45% | 3,700 | 28億8933万 | -0.27% | 6.55 | 0.41 |
| 02/02 | 1,125 | 1,125 | 1,117 | 1,118 | -0.18% | 1,800 | 28億7646万 | -0.8% | 6.53 | 0.41 |
| 01/30 | 1,120 | 1,133 | 1,119 | 1,120 | -0.09% | 1,000 | 28億8161万 | -0.62% | 6.54 | 0.41 |
| 01/29 | 1,138 | 1,139 | 1,120 | 1,121 | -0.62% | 3,200 | 28億8418万 | -0.53% | 6.54 | 0.41 |
| 01/28 | 1,131 | 1,131 | 1,115 | 1,128 | -0.27% | 3,700 | 29億219万 | 0% | 6.58 | 0.42 |
| 01/27 | 1,138 | 1,138 | 1,127 | 1,131 | -1.39% | 2,100 | 29億991万 | +0.27% | 6.6 | 0.42 |
| 01/26 | 1,136 | 1,147 | 1,126 | 1,147 | +0.97% | 1,300 | 29億5108万 | +1.68% | 6.69 | 0.42 |
| 01/23 | 1,121 | 1,138 | 1,121 | 1,136 | +1.34% | 2,900 | 29億2278万 | +0.8% | 6.63 | 0.42 |
| 01/22 | 1,120 | 1,129 | 1,120 | 1,121 | -0.36% | 1,200 | 28億8418万 | -0.44% | 6.54 | 0.41 |
| 01/21 | 1,137 | 1,137 | 1,108 | 1,125 | -1.06% | 5,300 | 28億9447万 | -0.09% | 6.57 | 0.41 |
| 01/20 | 1,127 | 1,137 | 1,122 | 1,137 | +0.89% | 800 | 29億2535万 | +0.98% | 6.64 | 0.42 |
| 01/19 | 1,129 | 1,129 | 1,111 | 1,127 | +1.08% | 3,500 | 28億9962万 | +0.18% | 6.58 | 0.41 |
| 01/16 | 1,129 | 1,129 | 1,113 | 1,115 | -0.8% | 3,900 | 28億6875万 | -0.98% | 6.51 | 0.41 |
| 01/15 | 1,130 | 1,136 | 1,124 | 1,124 | -0.62% | 3,000 | 28億9190万 | -0.18% | 6.56 | 0.41 |
| 01/14 | 1,134 | 1,150 | 1,131 | 1,131 | +0.71% | 3,900 | 29億991万 | +0.44% | 6.6 | 0.42 |
| 01/13 | 1,128 | 1,135 | 1,120 | 1,123 | -0.62% | 6,500 | 28億8933万 | -0.27% | 6.55 | 0.41 |
| 01/09 | 1,121 | 1,130 | 1,118 | 1,130 | +0.53% | 6,200 | 29億734万 | +0.36% | 6.6 | 0.42 |
| 01/08 | 1,126 | 1,127 | 1,115 | 1,124 | -0.09% | 2,300 | 28億9190万 | -0.18% | 6.56 | 0.41 |
| 01/07 | 1,124 | 1,129 | 1,118 | 1,125 | -0.35% | 2,100 | 28億9447万 | -0.09% | 6.57 | 0.41 |
| 01/06 | 1,121 | 1,131 | 1,118 | 1,129 | +0.71% | 700 | 29億477万 | +0.27% | 6.59 | 0.42 |
| 01/05 | 1,116 | 1,135 | 1,110 | 1,121 | +0.45% | 3,800 | 28億8418万 | -0.53% | 6.54 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 1,110 | 1,127 | 1,110 | 1,116 | -0.09% | 2,100 | 28億7132万 | -1.06% | 6.51 | 0.41 |
| 12/29 | 1,123 | 1,125 | 1,110 | 1,117 | -1.15% | 9,300 | 28億7389万 | -1.06% | 6.52 | 0.41 |
| 12/26 | 1,140 | 1,140 | 1,122 | 1,130 | -0.88% | 1,500 | 29億734万 | 0% | 6.6 | 0.42 |
| 12/25 | 1,129 | 1,140 | 1,122 | 1,140 | +0.97% | 1,100 | 29億3307万 | +0.88% | 6.65 | 0.42 |
| 12/24 | 1,125 | 1,129 | 1,122 | 1,129 | 0% | 1,400 | 29億477万 | 0% | 6.59 | 0.42 |
| 12/23 | 1,123 | 1,129 | 1,122 | 1,129 | +0.62% | 2,000 | 29億477万 | +0.09% | 6.59 | 0.42 |
| 12/22 | 1,135 | 1,135 | 1,119 | 1,122 | -1.15% | 6,900 | 28億8676万 | -0.53% | 6.55 | 0.41 |
| 12/19 | 1,128 | 1,135 | 1,128 | 1,135 | +0.27% | 800 | 29億2020万 | +0.53% | 6.62 | 0.42 |
| 12/18 | 1,132 | 1,132 | 1,122 | 1,132 | +0.8% | 1,500 | 29億1248万 | +0.27% | 6.61 | 0.42 |
| 12/17 | 1,128 | 1,140 | 1,123 | 1,123 | +0.09% | 2,300 | 28億8933万 | -0.53% | 6.55 | 0.41 |
| 12/16 | 1,119 | 1,122 | 1,115 | 1,122 | +0.09% | 3,900 | 28億8676万 | -0.71% | 6.55 | 0.41 |
| 12/15 | 1,129 | 1,133 | 1,108 | 1,121 | -0.36% | 5,600 | 28億8418万 | -0.8% | 6.54 | 0.41 |
| 12/12 | 1,117 | 1,125 | 1,110 | 1,125 | +0.27% | 5,300 | 28億9447万 | -0.44% | 6.57 | 0.41 |
| 12/11 | 1,124 | 1,124 | 1,122 | 1,122 | -0.27% | 1,000 | 28億8676万 | -0.71% | 6.55 | 0.41 |
| 12/10 | 1,130 | 1,130 | 1,124 | 1,125 | -0.53% | 1,500 | 28億9447万 | -0.44% | 6.57 | 0.41 |
| 12/09 | 1,125 | 1,131 | 1,125 | 1,131 | +0.53% | 900 | 29億991万 | +0.09% | 6.6 | 0.42 |
| 12/08 | 1,120 | 1,128 | 1,116 | 1,125 | -0.09% | 2,500 | 28億9447万 | -0.44% | 6.57 | 0.41 |
| 12/05 | 1,116 | 1,128 | 1,115 | 1,126 | +0.54% | 1,100 | 28億9705万 | -0.53% | 6.57 | 0.41 |
| 12/04 | 1,133 | 1,133 | 1,093 | 1,120 | -0.71% | 4,000 | 28億8161万 | -1.06% | 6.54 | 0.41 |
| 12/03 | 1,134 | 1,140 | 1,120 | 1,128 | -0.27% | 5,000 | 29億219万 | -0.53% | 6.58 | 0.42 |
| 12/02 | 1,130 | 1,135 | 1,129 | 1,131 | +0.18% | 1,200 | 29億991万 | -0.26% | 6.6 | 0.42 |
| 12/01 | 1,127 | 1,143 | 1,119 | 1,129 | -0.44% | 4,800 | 29億477万 | -0.53% | 6.59 | 0.42 |
| 11/28 | 1,128 | 1,144 | 1,126 | 1,134 | -0.96% | 1,200 | 29億1763万 | -0.18% | 6.62 | 0.42 |
| 11/27 | 1,145 | 1,145 | 1,135 | 1,145 | 0% | 500 | 29億4593万 | +0.7% | 6.68 | 0.42 |
| 11/26 | 1,134 | 1,145 | 1,134 | 1,145 | +0.97% | 300 | 29億4593万 | +0.79% | 6.68 | 0.42 |
| 11/25 | 1,145 | 1,145 | 1,134 | 1,134 | -0.53% | 400 | 29億1763万 | 0% | 6.62 | 0.42 |
| 11/21 | 1,128 | 1,140 | 1,125 | 1,140 | +0.71% | 1,600 | 29億3307万 | +0.53% | 6.65 | 0.42 |
| 11/20 | 1,112 | 1,138 | 1,112 | 1,132 | +1.8% | 2,400 | 29億1248万 | -0.18% | 6.61 | 0.42 |
| 11/19 | 1,118 | 1,130 | 1,104 | 1,112 | -0.54% | 1,100 | 28億6103万 | -1.94% | 6.49 | 0.41 |
| 11/18 | 1,132 | 1,132 | 1,074 | 1,118 | -1.15% | 3,100 | 28億7646万 | -1.41% | 6.53 | 0.41 |
| 11/17 | 1,133 | 1,133 | 1,125 | 1,131 | -0.26% | 2,000 | 29億991万 | -0.35% | 6.6 | 0.42 |
| 11/14 | 1,132 | 1,138 | 1,132 | 1,134 | -0.44% | 1,200 | 29億1763万 | -0.26% | 6.62 | 0.42 |
| 11/13 | 1,148 | 1,148 | 1,132 | 1,139 | 0% | 1,300 | 29億3050万 | -0.09% | 6.65 | 0.42 |
| 11/12 | 1,141 | 1,141 | 1,127 | 1,139 | 0% | 2,900 | 29億3050万 | -0.26% | 6.65 | 0.42 |
| 11/11 | 1,140 | 1,140 | 1,131 | 1,139 | +0.98% | 1,400 | 29億3050万 | -0.44% | 6.65 | 0.42 |
| 11/10 | 1,124 | 1,132 | 1,110 | 1,128 | +0.36% | 1,000 | 29億219万 | -1.57% | 6.58 | 0.42 |
| 11/07 | 1,117 | 1,135 | 1,102 | 1,124 | -0.27% | 2,300 | 28億9190万 | -1.92% | 6.56 | 0.41 |
| 11/06 | 1,102 | 1,129 | 1,102 | 1,127 | +1.35% | 1,700 | 28億9962万 | -1.91% | 6.58 | 0.41 |
| 11/05 | 1,107 | 1,128 | 1,107 | 1,112 | -1.42% | 5,500 | 28億6103万 | -3.47% | 6.49 | 0.41 |
| 11/04 | 1,121 | 1,148 | 1,121 | 1,128 | -1.23% | 1,600 | 29億219万 | -2.51% | 6.58 | 0.42 |
| 10/31 | 1,124 | 1,153 | 1,124 | 1,142 | -1.04% | 300 | 29億3821万 | -1.38% | 6.67 | 0.42 |
| 10/30 | 1,160 | 1,160 | 1,122 | 1,154 | +1.41% | 2,200 | 29億6909万 | -0.35% | 6.74 | 0.42 |
| 10/29 | 1,152 | 1,152 | 1,121 | 1,138 | -1.9% | 2,700 | 29億2792万 | -1.81% | 6.64 | 0.42 |
| 10/28 | 1,137 | 1,160 | 1,137 | 1,160 | +1.84% | 2,400 | 29億8453万 | +0.09% | 6.77 | 0.43 |
| 10/27 | 1,189 | 1,189 | 1,120 | 1,139 | -1.73% | 7,300 | 29億3050万 | -1.56% | 6.65 | 0.42 |
| 10/24 | 1,188 | 1,188 | 1,142 | 1,159 | +0.09% | 8,600 | 29億8195万 | +0.35% | 6.76 | 0.43 |
| 10/23 | 1,139 | 1,158 | 1,139 | 1,158 | +0.78% | 300 | 29億7938万 | +0.52% | 6.76 | 0.43 |
| 10/22 | 1,097 | 1,149 | 1,097 | 1,149 | +2.32% | 4,800 | 29億5622万 | -0.09% | 6.71 | 0.42 |
| 10/21 | 1,097 | 1,129 | 1,095 | 1,123 | +1.81% | 13,900 | 28億8933万 | -2.01% | 6.55 | 0.41 |
| 10/20 | 1,129 | 1,129 | 1,100 | 1,103 | -2.3% | 4,600 | 28億3787万 | -3.58% | 6.44 | 0.41 |
| 10/17 | 1,132 | 1,144 | 1,114 | 1,129 | -0.44% | 2,300 | 29億477万 | -1.14% | 6.59 | 0.42 |
| 10/16 | 1,148 | 1,148 | 1,128 | 1,134 | +0.8% | 1,300 | 29億1763万 | -0.35% | 6.62 | 0.42 |
| 10/15 | 1,116 | 1,135 | 1,116 | 1,125 | +0.45% | 4,400 | 28億9447万 | -0.88% | 6.57 | 0.41 |
| 10/14 | 1,072 | 1,188 | 1,066 | 1,120 | -1.06% | 15,200 | 28億8161万 | -0.97% | 6.54 | 0.41 |
| 10/10 | 1,110 | 1,149 | 1,061 | 1,132 | -5.51% | 31,000 | 29億1248万 | +0.44% | 6.61 | 0.42 |
| 10/09 | 1,204 | 1,289 | 1,198 | 1,198 | -0.17% | 23,200 | 30億8229万 | +6.68% | 6.99 | 0.44 |
| 10/08 | 1,186 | 1,200 | 1,178 | 1,200 | +1.18% | 7,400 | 30億8744万 | +7.53% | 7 | 0.44 |
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 2月期 | 2,350 235 8/25 | 1,150 115 3/13 115 3/12 他3件 | 118,000 1,180,000 8/25 | 赤字 | 赤字 | 0.64 | 0.31 | - | - | 赤字 2/26 |
| 2011年 2月期 | 1,790 179 6/23 | 1,170 117 11/4 | 58,400 584,000 6/23 | 76.69 | 50.13 | 0.48 | 0.32 | 46億544万 | 30億1026万 | 60.41倍 2/28 |
| 2012年 2月期 | 2,220 222 1/26 | 980 98 3/16 | 355,100 3,551,000 2/6 | 赤字 | 赤字 | 0.63 | 0.28 | 57億1177万 | 25億2141万 | 赤字 2/29 |
| 2013年 2月期 | 2,330 233 7/10 | 1,150 115 6/4 | 591,900 5,919,000 7/10 | 268.43 | 132.49 | 0.66 | 0.32 | 59億9479万 | 29億5880万 | 226.96倍 2/28 |
| 2014年 2月期 | 2,740 274 6/17 | 1,750 175 7/30 175 7/29 | 154,000 1,540,000 5/28 | 33.53 | 21.41 | 0.79 | 0.51 | 70億4966万 | 45億252万 | 24.47倍 2/28 |
| 2015年 2月期 | 2,290 229 3/5 | 1,720 172 10/22 172 10/21 他4件 | 73,800 738,000 3/5 | 2.77 | 2.08 | 0.53 | 0.4 | 58億9187万 | 44億2533万 | 2.43倍 2/27 |
| 2016年 2月期 | 2,040 204 3/30 | 1,230 123 1/21 | 28,400 284,000 2/2 | 赤字 | 赤字 | 0.51 | 0.31 | 52億4865万 | 31億6463万 | 赤字 2/29 |
| 2017年 2月期 | 1,920 192 1/17 | 1,230 123 5/17 | 201,000 2,010,000 10/14 | 131.24 | 84.07 | 0.48 | 0.31 | 49億3991万 | 31億6463万 | 119.62倍 2/28 |
| 2018年 2月期 | 2,900 290 6/12 | 1,430 143 4/13 | 446,800 4,468,000 6/12 | 326.94 | 161.22 | 0.72 | 0.36 | 74億6132万 | 36億7920万 | 205.75倍 2/28 |
| 2019年 2月期 | 1,999 4/27 | 1,111 12/25 | 24,300 4/12 | 182.22 | 101.28 | 0.5 | 0.28 | 51億4316万 | 28億5845万 | 117.59倍 2/28 |
| 2020年 2月期 | 1,325 3/4 | 1,059 2/28 | 14,100 1/15 | 赤字 | 赤字 | 0.34 | 0.27 | 34億905万 | 27億2467万 | 赤字 2/28 |
| 2021年 2月期 | 1,124 3/3 | 688 3/17 | 23,100 8/27 | 赤字 | 赤字 | 0.36 | 0.22 | 28億9190万 | 17億7013万 | 赤字 2/26 |
| 2022年 2月期 | 1,298 6/4 | 893 2/25 | 116,100 6/4 | 赤字 | 赤字 | 0.47 | 0.32 | 33億3958万 | 22億9757万 | 赤字 2/28 |
| 2023年 2月期 | 990 3/24 | 737 2/20 | 13,600 1/30 | 赤字 | 赤字 | 0.4 | 0.3 | 25億4714万 | 18億9620万 | 赤字 2/28 |
| 2024年 2月期 | 966 1/18 | 733 3/28 | 79,400 1/18 | 赤字 | 赤字 | 0.4 | 0.3 | 24億8539万 | 18億8591万 | 赤字 2/29 |
| 2025年 2月期 | 1,094 4/15 | 720 8/5 | 129,200 10/8 | 6.53 | 4.3 | 0.42 | 0.28 | 28億1472万 | 18億5246万 | 5.25倍 2/28 |
| 最新 | 998 2026/3/9 | 16,600 | 5.83 予想 | 0.37 実績 | 25億6772万 | - | ||||
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。
