大和証券リビング投資法人（8986）のPER（株価収益率）の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/27～2026/08/21

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
08/21	95,300	95,500	94,600	95,400	0%	3,473	-	-1.52%	-	-
08/20	95,600	95,800	94,800	95,400	+0.63%	4,460	-	-1.67%	-	-
08/19	95,200	95,400	94,300	94,800	-0.52%	2,827	-	-2.43%	-	-
08/18	96,100	96,100	94,800	95,300	-0.83%	3,556	-	-2.05%	-	-
08/17	95,900	96,500	95,700	96,100	+0.73%	3,352	-	-1.33%	-	-
08/14	95,400	95,600	95,000	95,400	-0.1%	2,261	-	-2.17%	-	-
08/13	96,500	96,700	95,300	95,500	-0.62%	2,702	-	-2.24%	-	-
08/12	95,000	96,400	95,000	96,100	+1.05%	3,626	-	-1.8%	-	-
08/10	95,200	95,600	94,500	95,100	+0.11%	3,684	-	-2.98%	-	-
08/07	95,500	96,100	94,600	95,000	-0.52%	4,411	-	-3.3%	-	-
08/06	95,700	96,400	94,900	95,500	-0.31%	3,973	-	-2.96%	-	-
08/05	95,900	96,000	95,000	95,800	+0.52%	8,130	-	-2.77%	-	-
08/04	95,800	96,000	95,200	95,300	-0.42%	6,789	-	-3.43%	-	-
08/03	97,400	97,400	95,500	95,700	-1.44%	7,325	-	-3.2%	-	-
07/31	98,900	98,900	97,100	97,100	-1.82%	5,420	-	-1.97%	-	-
07/30	99,400	99,400	97,500	98,900	-1.59%	8,668	-	-0.25%	-	-
07/29	98,700	100,500	98,700	100,500	+2.24%	9,559	-	+1.32%	-	-
07/28	98,700	99,300	97,600	98,300	-0.41%	5,687	-	-0.84%	-	-
07/27	98,100	98,700	97,700	98,700	+1.02%	5,052	-	-0.42%	-	-
07/24	98,000	98,200	97,300	97,700	-0.51%	5,416	-	-1.42%	-	-
07/23	98,800	99,800	97,600	98,200	-1.01%	5,596	-	-0.91%	-	-
07/22	99,900	100,100	98,700	99,200	-0.5%	4,462	-	+0.1%	-	-
07/21	100,000	100,500	99,500	99,700	+0.91%	4,738	-	+0.64%	-	-
07/17	98,200	100,000	98,200	98,800	+0.61%	5,201	-	-0.29%	-	-
07/16	99,600	99,800	98,000	98,200	-0.91%	4,241	-	-0.96%	-	-
07/15	99,300	99,900	99,100	99,100	+0.1%	6,210	-	-0.09%	-	-
07/14	98,000	99,400	98,000	99,000	+0.92%	3,246	-	-0.21%	-	-
07/13	98,300	98,400	97,500	98,100	+0.2%	3,047	-	-1.09%	-	-
07/10	99,100	99,200	97,900	97,900	-1.21%	2,466	-	-1.31%	-	-
07/09	99,600	99,600	98,700	99,100	-0.7%	2,199	-	-0.1%	-	-
07/08	99,900	100,100	99,300	99,800	0%	4,454	-	+0.67%	-	-
07/07	100,000	100,600	99,600	99,800	-0.3%	4,874	-	+0.73%	-	-
07/06	100,700	101,500	99,900	100,100	-0.4%	5,652	-	+1.12%	-	-
07/03	99,400	101,100	99,300	100,500	+1.21%	6,781	-	+1.59%	-	-
07/02	99,500	99,700	98,700	99,300	+0.81%	7,019	-	+0.34%	-	-
07/01	99,500	99,600	98,500	98,500	-1.01%	5,596	-	-0.55%	-	-
06/30	100,000	100,600	99,500	99,500	-0.4%	4,674	-	+0.34%	-	-
06/29	100,700	100,900	99,800	99,900	-0.5%	6,377	-	+0.7%	-	-
06/26	99,700	100,700	99,000	100,400	+0.9%	6,121	-	+1.09%	-	-
06/25	100,000	100,500	99,200	99,500	-0.4%	6,253	-	+0.06%	-	-
06/24	99,700	100,000	98,900	99,900	+0.71%	6,444	-	+0.27%	-	-
06/23	98,500	99,600	98,300	99,200	+1.33%	7,136	-	-0.59%	-	-
06/22	98,400	98,600	97,700	97,900	-0.51%	4,306	-	-2.12%	-	-
06/19	97,600	98,500	97,600	98,400	+0.92%	4,566	-	-1.86%	-	-
06/18	98,200	98,800	97,500	97,500	-0.71%	4,781	-	-3.02%	-	-
06/17	98,900	99,000	98,200	98,200	-0.2%	2,599	-	-2.61%	-	-
06/16	100,000	100,100	98,000	98,400	-1.8%	3,676	-	-2.67%	-	-
06/15	101,100	101,500	100,200	100,200	-0.2%	4,205	-	-1.15%	-	-
06/12	100,100	100,900	99,000	100,400	+1.21%	7,819	-	-1.17%	-	-
06/11	99,500	100,400	99,200	99,200	-0.4%	3,742	-	-2.57%	-	-
06/10	98,700	99,700	98,100	99,600	+1.43%	3,663	-	-2.45%	-	-
06/09	98,800	98,900	97,800	98,200	-0.51%	2,962	-	-4.09%	-	-
06/08	97,500	99,000	97,300	98,700	+0.82%	4,560	-	-3.94%	-	-
06/05	98,200	99,200	97,600	97,900	+0.51%	3,137	-	-5.01%	-	-
06/04	98,100	98,600	97,400	97,400	-0.81%	3,637	-	-5.89%	-	-
06/03	97,700	99,000	97,500	98,200	+0.41%	3,564	-	-5.5%	-	-
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%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	95,400 2026/8/21		3,473	2103億4650万

大和証券リビング投資法人（8986）のPER（株価収益率）の推移

2026/03/27～2026/08/21

株価＆PERの推移

年初来

開示資料

決算

株式

チャート