大和証券リビング投資法人（8986）のPER（株価収益率）の推移
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 98,200 | 98,300 | 96,600 | 97,800 | -0.71% | 7,925 | - | -6.25% | - | - |
| 06/01 | 101,000 | 101,000 | 98,200 | 98,500 | -2.86% | 6,453 | - | -5.95% | - | - |
| 05/29 | 101,700 | 102,300 | 100,600 | 101,400 | +0.1% | 6,306 | - | -3.56% | - | - |
| 05/28 | 100,400 | 101,500 | 100,200 | 101,300 | -0.2% | 7,692 | - | -3.98% | - | - |
| 05/27 | 101,500 | 101,500 | 100,600 | 101,500 | +1% | 6,847 | - | -4.07% | - | - |
| 05/26 | 102,200 | 102,400 | 100,100 | 100,500 | -2.14% | 9,227 | - | -5.33% | - | - |
| 05/25 | 102,500 | 103,600 | 102,500 | 102,700 | -0.87% | 4,645 | - | -3.62% | - | - |
| 05/22 | 104,800 | 105,000 | 102,600 | 103,600 | -0.58% | 5,716 | - | -3.07% | - | - |
| 05/21 | 104,400 | 104,400 | 103,700 | 104,200 | +0.48% | 4,335 | - | -2.75% | - | - |
| 05/20 | 105,000 | 105,300 | 103,200 | 103,700 | -1.33% | 7,254 | - | -3.42% | - | - |
| 05/19 | 105,000 | 105,300 | 104,200 | 105,100 | +1.06% | 3,814 | - | -2.33% | - | - |
| 05/18 | 105,000 | 105,000 | 103,600 | 104,000 | -1.23% | 4,443 | - | -3.57% | - | - |
| 05/15 | 104,900 | 105,900 | 104,700 | 105,300 | +0.38% | 3,849 | - | -2.53% | - | - |
| 05/14 | 104,600 | 105,200 | 104,400 | 104,900 | +0.1% | 3,872 | - | -3.03% | - | - |
| 05/13 | 104,900 | 105,200 | 104,200 | 104,800 | -0.19% | 3,820 | - | -3.24% | - | - |
| 05/12 | 106,100 | 106,200 | 104,400 | 105,000 | -0.76% | 5,410 | - | -3.14% | - | - |
| 05/11 | 106,100 | 106,600 | 105,400 | 105,800 | -0.28% | 4,638 | - | -2.52% | - | - |
| 05/08 | 106,900 | 106,900 | 105,700 | 106,100 | -0.19% | 6,992 | - | -2.25% | - | - |
| 05/07 | 107,400 | 107,400 | 105,600 | 106,300 | -0.37% | 6,383 | - | -2.12% | - | - |
| 05/01 | 107,000 | 107,500 | 106,500 | 106,700 | -0.56% | 3,596 | - | -1.94% | - | - |
| 04/30 | 106,400 | 107,300 | 106,300 | 107,300 | +0.56% | 5,529 | - | -1.59% | - | - |
| 04/28 | 108,100 | 108,400 | 106,400 | 106,700 | -1.75% | 4,724 | - | -2.32% | - | - |
| 04/27 | 108,300 | 108,700 | 107,600 | 108,600 | +0.65% | 4,644 | - | -0.76% | - | - |
| 04/24 | 108,000 | 108,600 | 107,400 | 107,900 | -0.28% | 4,042 | - | -1.52% | - | - |
| 04/23 | 108,000 | 108,800 | 107,300 | 108,200 | +0.09% | 4,068 | - | -1.47% | - | - |
| 04/22 | 110,000 | 110,000 | 107,900 | 108,100 | -0.83% | 5,055 | - | -1.86% | - | - |
| 04/21 | 110,100 | 110,100 | 109,000 | 109,000 | -1% | 3,843 | - | -1.31% | - | - |
| 04/20 | 110,000 | 110,500 | 109,800 | 110,100 | +0.92% | 3,060 | - | -0.53% | - | - |
| 04/17 | 109,900 | 109,900 | 109,000 | 109,100 | -1% | 2,819 | - | -1.56% | - | - |
| 04/16 | 111,100 | 111,100 | 109,500 | 110,200 | -0.36% | 3,876 | - | -0.76% | - | - |
| 04/15 | 111,600 | 111,600 | 110,600 | 110,600 | -0.18% | 5,017 | - | -0.58% | - | - |
| 04/14 | 111,000 | 111,700 | 110,800 | 110,800 | +0.54% | 4,514 | - | -0.5% | - | - |
| 04/13 | 109,200 | 110,200 | 108,700 | 110,200 | +0.36% | 4,769 | - | -1.16% | - | - |
| 04/10 | 110,100 | 110,100 | 108,400 | 109,800 | +0.09% | 6,445 | - | -1.68% | - | - |
| 04/09 | 110,500 | 110,700 | 109,500 | 109,700 | -1.17% | 5,099 | - | -1.97% | - | - |
| 04/08 | 109,900 | 111,000 | 109,400 | 111,000 | +2.21% | 5,338 | - | -0.97% | - | - |
| 04/07 | 108,900 | 109,700 | 108,600 | 108,600 | -0.28% | 3,327 | - | -3.27% | - | - |
| 04/06 | 107,800 | 109,200 | 107,800 | 108,900 | +0.65% | 2,092 | - | -3.28% | - | - |
| 04/03 | 107,300 | 108,400 | 106,800 | 108,200 | +0.84% | 2,883 | - | -4.14% | - | - |
| 04/02 | 108,400 | 109,200 | 107,000 | 107,300 | -0.83% | 5,439 | - | -5.25% | - | - |
| 04/01 | 107,100 | 108,200 | 106,800 | 108,200 | +2.08% | 5,564 | - | -4.79% | - | - |
| 03/31 | 107,400 | 107,600 | 105,800 | 106,000 | -1.4% | 7,917 | - | -7% | - | - |
| 03/30 | 108,300 | 108,400 | 106,600 | 107,500 | -3.76% | 8,465 | - | -6.01% | - | - |
| 03/27 | 111,700 | 112,700 | 111,500 | 111,700 | -0.36% | 9,805 | - | -2.6% | - | - |
| 03/26 | 112,400 | 112,700 | 111,300 | 112,100 | -0.18% | 5,292 | - | -2.39% | - | - |
| 03/25 | 112,300 | 112,900 | 112,100 | 112,300 | +0.63% | 2,995 | - | -2.32% | - | - |
| 03/24 | 112,700 | 113,100 | 111,600 | 111,600 | -0.36% | 6,215 | - | -3.03% | - | - |
| 03/23 | 113,400 | 113,400 | 111,400 | 112,000 | -1.84% | 8,061 | - | -2.78% | - | - |
| 03/19 | 115,800 | 116,000 | 114,100 | 114,100 | -2.06% | 7,013 | - | -1.09% | - | - |
| 03/18 | 116,100 | 116,500 | 115,500 | 116,500 | +0.69% | 4,170 | - | +0.94% | - | - |
| 03/17 | 114,900 | 116,300 | 114,900 | 115,700 | +0.7% | 4,853 | - | +0.3% | - | - |
| 03/16 | 113,400 | 115,700 | 113,400 | 114,900 | +0.97% | 4,878 | - | -0.37% | - | - |
| 03/13 | 114,100 | 115,000 | 113,700 | 113,800 | -0.61% | 7,395 | - | -1.36% | - | - |
| 03/12 | 114,800 | 115,200 | 114,200 | 114,500 | -0.61% | 4,859 | - | -0.83% | - | - |
| 03/11 | 114,200 | 116,000 | 113,400 | 115,200 | +1.59% | 4,630 | - | -0.27% | - | - |
| 03/10 | 114,600 | 115,000 | 113,400 | 113,400 | -0.53% | 5,503 | - | -1.81% | - | - |
| 03/09 | 113,000 | 115,000 | 112,900 | 114,000 | -0.78% | 7,820 | - | -1.34% | - | - |
| 03/06 | 115,600 | 115,800 | 114,600 | 114,900 | -0.61% | 4,772 | - | -0.66% | - | - |
| 03/05 | 114,600 | 116,500 | 114,600 | 115,600 | +1.31% | 5,470 | - | -0.06% | - | - |
| 03/04 | 115,100 | 115,700 | 113,700 | 114,100 | -1.3% | 9,092 | - | -1.29% | - | - |
| 03/03 | 116,200 | 116,500 | 115,200 | 115,600 | -1.03% | 5,623 | - | 0% | - | - |
| 03/02 | 116,100 | 117,000 | 115,500 | 116,800 | +0.78% | 5,236 | - | +1.08% | - | - |
| 02/27 | 117,300 | 117,300 | 115,800 | 115,900 | -1.19% | 7,145 | - | +0.38% | - | - |
| 02/26 | 117,400 | 117,900 | 116,900 | 117,300 | -0.09% | 4,013 | - | +1.65% | - | - |
| 02/25 | 116,700 | 117,400 | 116,200 | 117,400 | +0.6% | 5,386 | - | +1.78% | - | - |
| 02/24 | 116,200 | 117,100 | 115,500 | 116,700 | +0.78% | 6,020 | - | +1.19% | - | - |
| 02/20 | 115,600 | 115,800 | 114,800 | 115,800 | +0.61% | 3,970 | - | +0.37% | - | - |
| 02/19 | 115,800 | 115,800 | 114,700 | 115,100 | -0.69% | 3,285 | - | -0.28% | - | - |
| 02/18 | 114,500 | 116,000 | 114,500 | 115,900 | +0.78% | 4,151 | - | +0.35% | - | - |
| 02/17 | 115,300 | 115,300 | 114,100 | 115,000 | -0.43% | 4,482 | - | -0.47% | - | - |
| 02/16 | 114,600 | 115,500 | 114,100 | 115,500 | +0.87% | 5,934 | - | -0.08% | - | - |
| 02/13 | 115,300 | 115,500 | 114,100 | 114,500 | -0.95% | 5,131 | - | -0.97% | - | - |
| 02/12 | 115,000 | 115,600 | 114,800 | 115,600 | 0% | 3,291 | - | -0.09% | - | - |
| 02/10 | 115,200 | 115,600 | 114,800 | 115,600 | +0.52% | 3,629 | - | -0.11% | - | - |
| 02/09 | 115,500 | 115,800 | 114,800 | 115,000 | -0.17% | 3,858 | - | -0.6% | - | - |
| 02/06 | 115,800 | 115,800 | 114,800 | 115,200 | -0.6% | 3,229 | - | -0.4% | - | - |
| 02/05 | 116,600 | 116,700 | 115,600 | 115,900 | -0.09% | 4,244 | - | +0.26% | - | - |
| 02/04 | 115,300 | 116,500 | 114,700 | 116,000 | +0.17% | 3,746 | - | +0.41% | - | - |
| 02/03 | 114,800 | 115,800 | 114,400 | 115,800 | +0.96% | 3,082 | - | +0.27% | - | - |
| 02/02 | 115,300 | 115,900 | 114,500 | 114,700 | -0.09% | 4,221 | - | -0.62% | - | - |
| 01/30 | 116,000 | 116,100 | 114,300 | 114,800 | -1.71% | 7,962 | - | -0.49% | - | - |
| 01/29 | 114,400 | 116,800 | 113,500 | 116,800 | +1.57% | 7,609 | - | +1.35% | - | - |
| 01/28 | 113,500 | 115,000 | 113,100 | 115,000 | +0.97% | 5,057 | - | -0.09% | - | - |
| 01/27 | 114,000 | 114,100 | 113,100 | 113,900 | -0.26% | 4,162 | - | -0.94% | - | - |
| 01/26 | 114,500 | 114,500 | 113,600 | 114,200 | -0.26% | 4,122 | - | -0.62% | - | - |
| 01/23 | 115,000 | 115,200 | 113,800 | 114,500 | 0% | 5,320 | - | -0.28% | - | - |
| 01/22 | 114,700 | 115,300 | 114,400 | 114,500 | +0.26% | 4,821 | - | -0.16% | - | - |
| 01/21 | 115,600 | 116,200 | 114,000 | 114,200 | -1.64% | 6,264 | - | -0.31% | - | - |
| 01/20 | 117,500 | 117,500 | 116,100 | 116,100 | -0.77% | 4,831 | - | +1.5% | - | - |
| 01/19 | 117,900 | 118,800 | 116,900 | 117,000 | -0.59% | 3,189 | - | +2.51% | - | - |
| 01/16 | 116,800 | 117,700 | 116,500 | 117,700 | +0.6% | 4,215 | - | +3.39% | - | - |
| 01/15 | 116,700 | 117,000 | 116,100 | 117,000 | -0.09% | 5,832 | - | +3.09% | - | - |
| 01/14 | 116,700 | 117,100 | 116,100 | 117,100 | +0.17% | 4,487 | - | +3.46% | - | - |
| 01/13 | 116,700 | 116,900 | 115,600 | 116,900 | +0.6% | 3,898 | - | +3.52% | - | - |
| 01/09 | 116,900 | 116,900 | 115,700 | 116,200 | -0.09% | 3,289 | - | +3.1% | - | - |
| 01/08 | 116,500 | 117,000 | 116,000 | 116,300 | -0.26% | 5,174 | - | +3.34% | - | - |
| 01/07 | 115,700 | 116,800 | 115,500 | 116,600 | +0.26% | 5,947 | - | +3.77% | - | - |
| 01/06 | 114,600 | 116,300 | 114,400 | 116,300 | +1.39% | 4,690 | - | +3.61% | - | - |
| 01/05 | 115,300 | 115,400 | 113,700 | 114,700 | +0.53% | 5,113 | - | +2.21% | - | - |
| 2025 | ||||||||||
| 12/30 | 114,500 | 115,000 | 113,900 | 114,100 | +0.35% | 3,208 | - | +1.65% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2014年 3月期 | 78,600 9/25 | 61,800 2/4 12/25 | 57,994 11/27 | 1159億3971万 | 911億5870万 |
| 2015年 3月期 | 104,800 1/15 | 69,500 9/10 | 203,595 5/28 | 1545億8628万 | 1139億8417万 |
| 2016年 3月期 | 91,000 2/29 | 73,100 1/21 | 50,515 3/18 | 1492億4546万 | 1198億8838万 |
| 2017年 3月期 | 84,400 3/17 10/14 他2件 | 75,100 11/14 | 14,989 3/17 | 1384億2106万 | 1231億6850万 |
| 2018年 3月期 | 91,700 8/1 | 78,000 11/9 11/6 | 9,819 6/26 | 1503億9350万 | 1279億2468万 |
| 2019年 3月期 | 102,600 9/10 | 76,500 12/25 | 13,555 9/11 | 1682億7015万 | 1254億6459万 |
| 2020年 3月期 | 112,300 9/25 | 67,400 3/19 | 30,632 6/19 | 2308億8273万 | 1105億4004万 |
| 2021年 3月期 | 127,000 8/30 | 87,400 11/20 | 34,002 12/4 | 2707億634万 | 1796億8968万 |
| 2022年 3月期 | 126,600 8/2 8/1 | 101,800 1/21 | 29,979 9/16 | - | - |
| 2023年 3月期 | 120,500 11/22 | 106,000 3/20 | 19,781 10/4 | - | - |
| 2024年 3月期 | 115,500 10/27 | 95,400 8/5 | 66,988 10/13 | - | - |
| 2025年 3月期 | 111,800 9/19 | 86,300 12/19 12/17 他2件 | 16,088 6/5 | - | - |
| 2026年 3月期 | 118,800 1/19 | 105,800 3/31 | 9,805 3/27 | - | - |
| 最新 | 97,800 2026/6/2 | 7,925 | 2156億3824万 | ||
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。
