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
2022
02/24	2,333	2,780	2,314	2,671	+16.13%	463,800	1404億3785万	+35.93%	40.11	1.36
02/22	2,140	2,300	2,139	2,300	+9.63%	249,200	1209億3113万	+18.99%	34.54	1.17
02/21	2,089	2,107	2,059	2,098	-0.19%	132,200	1103億1022万	+9.38%	31.51	1.07
02/18	2,014	2,102	1,980	2,102	+5.47%	153,200	1105億1381万	+9.94%	31.57	1.07
02/17	1,946	1,994	1,946	1,993	+1.94%	70,100	1047億8307万	+4.62%	29.93	1.01
02/16	1,920	1,955	1,920	1,955	+2.68%	74,600	1027億8520万	+2.73%	29.36	0.99
02/15	1,890	1,916	1,888	1,904	+0.47%	43,400	1001億385万	+0.11%	28.6	0.97
02/14	1,899	1,913	1,891	1,895	-0.79%	40,600	996億3067万	-0.47%	28.46	0.96
02/10	1,905	1,918	1,900	1,910	+0.63%	26,400	1004億1930万	+0.21%	28.69	0.97
02/09	1,903	1,909	1,897	1,898	-0.21%	19,400	997億8840万	-0.58%	28.51	0.96
02/08	1,895	1,910	1,895	1,902	+0.21%	21,900	999億9870万	-0.58%	28.57	0.97
02/07	1,900	1,908	1,893	1,898	-0.11%	27,700	997億8840万	-0.89%	28.51	0.96
02/04	1,887	1,904	1,885	1,900	+0.26%	30,700	998億9355万	-0.89%	28.54	0.97
02/03	1,896	1,910	1,895	1,895	-0.63%	26,700	996億3067万	-1.25%	28.46	0.96
02/02	1,900	1,917	1,898	1,907	+0.05%	26,300	1002億6158万	-0.73%	28.64	0.97
02/01	1,895	1,916	1,895	1,906	+0.26%	13,000	1002億900万	-0.88%	28.63	0.97
01/31	1,900	1,910	1,883	1,901	+0.53%	19,100	999億4612万	-1.2%	28.55	0.97
01/28	1,900	1,903	1,878	1,891	+0.05%	14,600	994億2037万	-1.77%	28.4	0.96
01/27	1,910	1,913	1,868	1,890	-1%	19,500	993億6779万	-1.92%	28.38	0.96
01/26	1,900	1,911	1,900	1,909	+0.74%	7,700	1003億6673万	-0.99%	28.67	0.97
01/25	1,905	1,915	1,882	1,895	-0.21%	19,200	996億3067万	-1.81%	28.46	0.96
01/24	1,890	1,899	1,877	1,899	+1.06%	11,000	998億4097万	-1.66%	28.52	0.97
01/21	1,888	1,894	1,872	1,879	-0.37%	10,500	987億8232万	-2.79%	28.22	0.95
01/20	1,851	1,890	1,851	1,886	+1.78%	14,100	991億5032万	-2.53%	28.32	0.96
01/19	1,860	1,870	1,850	1,853	-0.75%	23,700	974億1546万	-4.34%	27.83	0.94
01/18	1,907	1,916	1,865	1,867	-2.56%	53,700	981億5146万	-3.76%	28.04	0.95
01/17	1,932	1,937	1,909	1,916	-1.29%	12,800	1007億2748万	-1.39%	28.78	0.97
01/14	1,927	1,941	1,900	1,941	+0.52%	22,400	1020億4177万	-0.1%	29.15	0.99
01/13	1,945	1,945	1,930	1,931	-0.72%	8,900	1015億1605万	-0.52%	29	0.98
01/12	1,931	1,959	1,931	1,945	+0.83%	15,600	1022億5206万	+0.36%	29.21	0.99
01/11	1,950	1,950	1,922	1,929	-1.43%	19,200	1014億1091万	-0.26%	28.97	0.98
01/07	1,960	1,965	1,947	1,957	0%	10,700	1028億8292万	+1.35%	29.39	0.99
01/06	1,972	1,984	1,955	1,957	-1.06%	19,200	1028億8292万	+1.56%	29.39	0.99
01/05	1,982	1,990	1,971	1,978	-0.2%	14,500	1039億8692万	+2.86%	29.71	1.01
01/04	1,982	1,984	1,970	1,982	+0.81%	28,300	1041億9721万	+3.34%	29.77	1.01
2021
12/30	1,955	1,966	1,950	1,966	+0.92%	10,900	1033億5606万	+2.77%	29.53	1
12/29	1,949	1,971	1,943	1,948	-0.05%	23,100	1024億977万	+2.04%	29.26	0.99
12/28	1,949	1,960	1,940	1,949	0%	19,900	1024億6234万	+2.26%	29.27	0.99
12/27	1,950	1,952	1,940	1,949	0%	12,500	1024億6234万	+2.47%	29.27	0.99
12/24	1,933	1,949	1,933	1,949	+0.93%	7,600	1024億6234万	+2.69%	29.27	0.99
12/23	1,930	1,937	1,930	1,931	+0.21%	5,200	1015億1605万	+1.9%	29	0.98
12/22	1,940	1,949	1,927	1,927	-0.62%	9,100	1013億576万	+1.85%	28.94	0.98
12/21	1,920	1,959	1,920	1,939	+1.57%	11,800	1019億308万	+2.65%	29.12	0.99
12/20	1,958	1,958	1,907	1,909	-2.6%	11,700	1003億2645万	+1.27%	28.67	0.97
12/17	1,938	1,960	1,931	1,960	+1.14%	13,700	1030億672万	+4.09%	29.44	1
12/16	1,937	1,955	1,937	1,938	+0.21%	24,600	1018億5053万	+3.19%	29.11	0.98
12/15	1,948	1,955	1,934	1,934	-0.36%	16,800	1016億4031万	+3.2%	29.05	0.98
12/14	1,935	1,946	1,934	1,941	+0.36%	11,500	1020億819万	+3.74%	29.15	0.99
12/13	1,930	1,942	1,930	1,934	+0.47%	15,900	1016億4031万	+3.59%	29.05	0.98
12/10	1,948	1,948	1,925	1,925	-0.47%	22,800	1011億6732万	+3.27%	28.91	0.98
12/09	1,930	1,940	1,916	1,934	0%	18,100	1016億4031万	+3.92%	29.05	0.98
12/08	1,895	1,939	1,895	1,934	+2.27%	31,600	1016億4031万	+4.09%	29.05	0.98
12/07	1,880	1,908	1,866	1,891	+2.44%	90,700	993億8047万	+1.94%	28.4	0.96
12/06	1,845	1,848	1,841	1,846	0%	6,200	970億1552万	-0.43%	27.72	0.94
12/03	1,850	1,852	1,846	1,846	+0.05%	5,100	970億1552万	-0.43%	27.72	0.94
12/02	1,859	1,859	1,845	1,845	-0.65%	5,800	969億6296万	-0.54%	27.71	0.94
12/01	1,855	1,857	1,848	1,857	-0.16%	6,800	975億9362万	+0.11%	27.89	0.94
11/30	1,865	1,870	1,855	1,860	0%	10,500	977億5128万	+0.27%	27.93	0.94
11/29	1,849	1,860	1,847	1,860	+0.38%	6,200	977億5128万	+0.32%	27.93	0.94
11/26	1,858	1,858	1,849	1,853	-0.38%	7,300	973億8340万	0%	27.83	0.94
11/25	1,861	1,868	1,857	1,860	-0.37%	4,800	977億5128万	+0.38%	27.93	0.94
11/24	1,860	1,867	1,855	1,867	+0.38%	4,200	981億1916万	+0.81%	28.04	0.95
11/22	1,860	1,860	1,851	1,860	0%	3,400	977億3845万	+0.49%	27.93	0.94
11/19	1,858	1,860	1,853	1,860	-0.05%	2,900	977億3845万	+0.54%	27.93	0.94
11/18	1,862	1,863	1,856	1,861	+0.11%	3,200	977億9099万	+0.65%	27.95	0.95
11/17	1,855	1,862	1,852	1,859	+0.38%	4,700	976億8590万	+0.6%	27.92	0.94
11/16	1,850	1,854	1,850	1,852	+0.33%	2,500	973億1807万	+0.27%	27.81	0.94
11/15	1,846	1,851	1,842	1,846	+0.16%	2,900	970億278万	0%	27.72	0.94
11/12	1,847	1,848	1,838	1,843	+0.05%	3,400	968億4514万	-0.11%	27.68	0.94
11/11	1,840	1,842	1,839	1,842	-0.32%	7,500	967億9259万	-0.16%	27.66	0.94
11/10	1,849	1,850	1,847	1,848	-0.05%	1,700	971億787万	+0.22%	27.75	0.94
11/09	1,848	1,850	1,843	1,849	+0.05%	6,100	971億6042万	+0.33%	27.77	0.94
11/08	1,857	1,857	1,846	1,848	-0.05%	3,400	971億787万	+0.33%	27.75	0.94
11/05	1,849	1,853	1,848	1,849	-0.05%	5,900	971億6042万	+0.38%	27.77	0.94
11/04	1,862	1,862	1,847	1,850	-0.64%	6,600	972億1297万	+0.49%	27.78	0.94
11/02	1,859	1,864	1,858	1,862	+0.16%	5,900	978億4354万	+1.2%	27.96	0.95
11/01	1,865	1,869	1,859	1,859	-0.21%	12,100	976億8590万	+1.09%	27.92	0.94
10/29	1,858	1,863	1,858	1,863	+0.27%	6,700	978億9609万	+1.42%	27.98	0.95
10/28	1,857	1,858	1,853	1,858	+0.05%	4,900	976億3335万	+1.2%	27.9	0.94
10/27	1,852	1,858	1,850	1,857	+0.38%	3,500	975億8080万	+1.25%	27.89	0.94
10/26	1,847	1,851	1,846	1,850	+0.16%	2,500	972億1297万	+0.93%	27.78	0.94
10/25	1,841	1,848	1,841	1,847	0%	3,700	970億5533万	+0.82%	27.74	0.94
10/22	1,843	1,850	1,841	1,847	+0.11%	4,100	970億5533万	+0.87%	27.74	0.94
10/21	1,847	1,848	1,843	1,845	+0.27%	3,600	969億5023万	+0.82%	27.71	0.94
10/20	1,838	1,840	1,837	1,840	+0.16%	2,000	966億8749万	+0.6%	27.63	0.93
10/19	1,836	1,840	1,835	1,837	+0.05%	1,700	965億2985万	+0.44%	27.59	0.93
10/18	1,839	1,839	1,836	1,836	+0.11%	3,300	964億7730万	+0.38%	27.57	0.93
10/15	1,829	1,834	1,829	1,834	+0.05%	2,100	963億7221万	+0.27%	27.54	0.93
10/14	1,834	1,834	1,829	1,833	-0.05%	1,600	963億1966万	+0.16%	27.53	0.93
10/13	1,830	1,835	1,830	1,834	0%	3,200	963億7221万	+0.22%	27.54	0.93
10/12	1,835	1,835	1,830	1,834	0%	2,100	963億7221万	+0.22%	27.54	0.93
10/11	1,834	1,834	1,831	1,834	+0.11%	3,000	963億7221万	+0.16%	27.54	0.93
10/08	1,833	1,834	1,824	1,832	+0.38%	3,300	962億6711万	+0.05%	27.51	0.93
10/07	1,830	1,830	1,820	1,825	-0.27%	6,000	958億9928万	-0.38%	27.41	0.93
10/06	1,835	1,835	1,825	1,830	+0.33%	5,800	961億6202万	-0.16%	27.48	0.93
10/05	1,827	1,827	1,820	1,824	-0.27%	5,200	958億4673万	-0.55%	27.39	0.93
10/04	1,833	1,834	1,823	1,829	-0.22%	6,500	961億947万	-0.27%	27.47	0.93
10/01	1,835	1,835	1,829	1,833	0%	3,500	963億1966万	-0.05%	27.53	0.93
09/30	1,830	1,833	1,825	1,833	+0.16%	10,800	963億1966万	-0.05%	27.53	0.93
09/29	1,821	1,830	1,821	1,830	+0.16%	5,100	961億6202万	-0.22%	27.48	0.93

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	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	1,432 6/25	1,116 3/16 3/10	33,600 12/7	8.86	6.9	1.09	0.85	-	-	8.18倍 2/26
2011年 2月期	1,424 4/15	1,001 8/27	24,900 2/16	10.55	7.41	0.99	0.69	372億9799万	262億1860万	8.55倍 2/28
2012年 2月期	1,250 2/2	940 3/15	33,400 2/16	22.3	16.77	0.85	0.64	327億4051万	246億2086万	21.02倍 2/20
2013年 2月期	1,407 2/4	1,145 5/16	89,200 2/20	16.22	13.2	0.88	0.72	368億5271万	299億9030万	14.35倍 2/28
2014年 2月期	1,525 2/25	1,240 3/8	49,500 2/26	23.83	19.38	0.92	0.75	399億5287万	324億8354万	21.88倍 2/28
2015年 2月期	1,702 1/26	1,300 3/27 3/24	71,200 2/25	27.14	20.73	1	0.76	445億9530万	340億5819万	24.88倍 2/27
2016年 2月期	1,776 11/9	1,500 8/25	101,700 11/10	18.57	15.69	1.01	0.85	465億4400万	393億931万	15.92倍 2/29
2017年 2月期	1,710 2/23	1,494 3/1	54,000 2/24	13.72	11.99	0.93	0.81	448億6785万	391億5820万	13.15倍 2/28
2018年 2月期	2,014 1/30	1,587 4/14	64,600 2/26	21.42	16.88	1.05	0.82	528億7778万	416億4051万	19.16倍 2/28
2019年 2月期	1,920 10/15	1,655 12/25	46,200 12/20	50.79	43.78	1.02	0.88	504億1864万	434億5981万	47.3倍 2/28
2020年 2月期	1,792 3/4	1,480 2/28	121,500 10/24	赤字	赤字	0.95	0.78	940億9765万	777億2050万	赤字 2/28
2021年 2月期	1,995 1/6	1,256 3/13	67,600 2/25	26.52	16.7	1.03	0.65	1048億2119万	659億5740万	24.32倍 2/26

マックスバリュ西日本（8287）のPER（株価収益率）の推移

2021/09/29～2022/02/24

株価＆PERの推移

年初来

開示資料

決算

株式

チャート