4023 クレハ

PBR

2019/03/31

2018/10/30～2019/03/29

株価＆PBR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
2024	1/1, 株式分割 1→3
2019
03/29	2,050	2,073	2,007	2,070	+0.32%	275,100	1292億157万	-5.57%	8.7	0.75
03/28	2,113	2,113	2,050	2,063	-2.98%	207,600	1287億8546万	-6.21%	8.67	0.75
03/27	2,110	2,133	2,107	2,127	-1.24%	232,500	1327億3849万	-3.73%	8.94	0.78
03/26	2,117	2,160	2,083	2,153	+1.73%	360,300	1344億292万	-2.92%	9.05	0.79
03/25	2,120	2,120	2,073	2,117	-2.91%	312,900	1321億1433万	-4.91%	8.9	0.77
03/22	2,160	2,180	2,137	2,180	+0.15%	355,200	1360億6736万	-2.42%	9.16	0.8
03/20	2,203	2,207	2,160	2,177	-0.61%	189,600	1358億5930万	-2.74%	9.15	0.79
03/19	2,163	2,193	2,150	2,190	-0.15%	163,200	1366億9152万	-2.41%	9.2	0.8
03/18	2,197	2,197	2,143	2,193	+1.39%	217,200	1368億9957万	-2.52%	9.22	0.8
03/15	2,130	2,210	2,127	2,163	+2.2%	312,000	1350億2709万	-4.15%	9.09	0.79
03/14	2,147	2,150	2,100	2,117	-2.01%	366,900	1321億1433万	-6.3%	8.9	0.77
03/13	2,157	2,187	2,127	2,160	0%	405,300	1348億1903万	-4.59%	9.08	0.79
03/12	2,147	2,183	2,140	2,160	+1.09%	278,700	1348億1903万	-4.76%	9.08	0.79
03/11	2,150	2,150	2,117	2,137	+0.31%	145,500	1333億6265万	-5.96%	8.98	0.78
03/08	2,183	2,190	2,127	2,130	-3.91%	261,000	1329億4655万	-6.41%	8.95	0.78
03/07	2,217	2,237	2,200	2,217	-1.19%	173,700	1383億5595万	-2.86%	9.32	0.81
03/06	2,237	2,253	2,230	2,243	+0.45%	147,300	1400億2038万	-1.65%	9.43	0.82
03/05	2,233	2,233	2,207	2,233	-0.89%	128,400	1393億9622万	-2.05%	9.39	0.81
03/04	2,253	2,260	2,220	2,253	+0.15%	177,300	1406億4455万	-1.21%	9.47	0.82
03/01	2,287	2,287	2,240	2,250	-1.6%	223,500	1404億3649万	-1.32%	9.46	0.82
02/28	2,313	2,317	2,263	2,287	-0.44%	182,100	1427億2509万	+0.38%	9.61	0.83
02/27	2,303	2,313	2,263	2,297	0%	266,400	1433億4925万	+1%	9.65	0.84
02/26	2,277	2,300	2,263	2,297	+0.88%	252,000	1433億4925万	+1.17%	9.65	0.84
02/25	2,317	2,320	2,270	2,277	-1.3%	202,500	1421億92万	+0.47%	9.57	0.83
02/22	2,267	2,320	2,267	2,307	+1.62%	257,100	1439億7341万	+1.97%	9.69	0.84
02/21	2,270	2,273	2,230	2,270	-1.45%	599,700	1416億8482万	+0.62%	9.54	0.83
02/20	2,363	2,367	2,293	2,303	-1.85%	333,000	1437億6536万	+2.28%	9.68	0.84
02/19	2,343	2,363	2,330	2,347	+0.14%	83,100	1464億7006万	+4.39%	9.86	0.86
02/18	2,353	2,353	2,290	2,343	+1.01%	349,800	1462億6201万	+4.57%	9.85	0.85
02/15	2,260	2,323	2,217	2,320	+1.75%	240,600	1448億563万	+3.94%	9.75	0.85
02/14	2,307	2,327	2,267	2,280	-2.43%	265,500	1423億898万	+2.47%	9.58	0.83
02/13	2,323	2,337	2,280	2,337	+0.14%	279,000	1458億4590万	+5.35%	9.82	0.85
02/12	2,357	2,363	2,313	2,333	-1.27%	254,700	1456億3784万	+5.77%	9.81	0.85
02/08	2,360	2,470	2,347	2,363	+6.14%	678,900	1475億1033万	+7.82%	9.93	0.86
02/07	2,227	2,257	2,193	2,227	0%	299,100	1389億8011万	+2.19%	9.36	0.81
02/06	2,253	2,257	2,227	2,227	-1.33%	135,600	1389億8011万	+2.61%	9.36	0.81
02/05	2,260	2,267	2,247	2,257	-0.44%	85,500	1408億5260万	+4.62%	9.48	0.82
02/04	2,227	2,270	2,213	2,267	+1.19%	199,500	1414億7676万	+5.87%	9.53	0.83
02/01	2,250	2,277	2,217	2,240	-1.47%	117,000	1398億1233万	+5.16%	9.41	0.82
01/31	2,250	2,303	2,240	2,273	+3.81%	215,100	1418億9287万	+7.13%	9.55	0.83
01/30	2,237	2,240	2,190	2,190	-1.65%	168,900	1366億9152万	+3.45%	9.2	0.8
01/29	2,247	2,257	2,207	2,227	-0.74%	76,500	1389億8011万	+5.23%	9.36	0.81
01/28	2,257	2,290	2,243	2,243	+0.3%	173,700	1400億2038万	+5.97%	9.43	0.82
01/25	2,203	2,250	2,193	2,237	+1.51%	134,700	1396億428万	+5.45%	9.4	0.82
01/24	2,183	2,220	2,170	2,203	+0.76%	114,900	1375億2374万	+3.64%	9.26	0.8
01/23	2,157	2,200	2,153	2,187	-0.15%	119,100	1364億8346万	+2.52%	9.19	0.8
01/22	2,200	2,207	2,177	2,190	-0.3%	134,400	1366億9152万	+2.43%	9.2	0.8
01/21	2,210	2,223	2,193	2,197	+0.92%	143,400	1371億763万	+2.27%	9.23	0.8
01/18	2,137	2,193	2,137	2,177	+0.77%	132,900	1358億5930万	+0.63%	9.15	0.79
01/17	2,180	2,197	2,147	2,160	-0.77%	196,500	1348億1903万	-0.96%	9.08	0.79
01/16	2,183	2,183	2,127	2,177	-0.61%	186,300	1358億5930万	-1.11%	9.15	0.79
01/15	2,133	2,193	2,123	2,190	+0.61%	267,300	1366億9152万	-1.35%	9.2	0.8
01/11	2,153	2,183	2,143	2,177	+2.35%	230,400	1358億5930万	-2.83%	9.15	0.79
01/10	2,120	2,133	2,100	2,127	-1.24%	123,600	1327億3849万	-5.86%	8.94	0.78
01/09	2,130	2,167	2,127	2,153	+2.7%	252,000	1344億292万	-5.47%	9.05	0.79
01/08	2,063	2,127	2,047	2,097	+3.28%	176,100	1308億6601万	-8.64%	8.81	0.76
01/07	2,017	2,070	2,013	2,030	+2.35%	276,300	1267億492万	-12.12%	8.53	0.74
01/04	2,000	2,020	1,973	1,983	-2.3%	210,000	1237億9217万	-14.77%	8.33	0.72
2018
12/28	2,010	2,050	1,993	2,030	+1%	168,300	1267億492万	-13.47%	8.53	0.74
12/27	2,007	2,020	1,977	2,010	+5.24%	256,500	1254億5660万	-14.87%	8.45	0.73
12/26	1,867	1,927	1,867	1,910	+2.87%	262,800	1192億1498万	-19.68%	8.03	0.7
12/25	1,947	1,947	1,847	1,857	-6.23%	288,900	1158億8611万	-22.67%	7.8	0.68
12/21	2,023	2,023	1,970	1,980	-3.26%	314,700	1235億8411万	-18.35%	8.32	0.72
12/20	2,140	2,140	2,037	2,047	-4.66%	284,400	1277億4519万	-16.36%	8.6	0.75
12/19	2,157	2,180	2,127	2,147	-0.77%	304,200	1339億8682万	-12.95%	9.02	0.78
12/18	2,210	2,227	2,157	2,163	-4.42%	364,500	1350億2709万	-12.8%	9.09	0.79
12/17	2,327	2,333	2,263	2,263	-3%	222,000	1412億6871万	-9.47%	9.51	0.83
12/14	2,340	2,390	2,330	2,333	-1.41%	315,900	1456億3784万	-7.3%	9.81	0.85
12/13	2,370	2,370	2,337	2,367	0%	209,400	1477億1838万	-6.34%	9.95	0.86
12/12	2,383	2,407	2,357	2,367	+1.72%	359,400	1477億1838万	-6.57%	9.95	0.86
12/11	2,437	2,440	2,310	2,327	-4.51%	402,900	1452億2174万	-8.33%	9.78	0.85
12/10	2,553	2,553	2,433	2,437	-5.43%	203,100	1520億8752万	-4.18%	10.24	0.89
12/07	2,630	2,643	2,577	2,577	-2.03%	260,700	1608億2579万	+1.09%	10.83	0.94
12/06	2,630	2,643	2,597	2,630	-0.63%	250,500	1641億5466万	+3.18%	11.05	0.96
12/05	2,600	2,670	2,600	2,647	-0.13%	215,100	1651億9493万	+4.2%	11.12	0.97
12/04	2,683	2,703	2,650	2,650	-1.73%	191,700	1654億298万	+4.74%	11.14	0.97
12/03	2,670	2,727	2,670	2,697	+1.76%	255,000	1683億1574万	+7.05%	11.33	0.98
11/30	2,603	2,683	2,603	2,650	+1.79%	434,400	1654億298万	+5.7%	11.14	0.97
11/29	2,610	2,643	2,600	2,603	+1.43%	210,000	1624億9022万	+4.09%	10.94	0.95
11/28	2,480	2,580	2,470	2,567	+3.49%	328,200	1602億163万	+2.63%	10.79	0.94
11/27	2,473	2,490	2,463	2,480	+0.81%	102,300	1547億9222万	-0.92%	10.42	0.9
11/26	2,447	2,483	2,433	2,460	+0.27%	134,400	1535億4390万	-2.03%	10.34	0.9
11/22	2,430	2,460	2,403	2,453	+1.94%	191,700	1531億2779万	-2.68%	10.31	0.89
11/21	2,400	2,417	2,373	2,407	-1.37%	239,400	1502億1503万	-4.87%	10.11	0.88
11/20	2,437	2,450	2,423	2,440	-1.08%	141,600	1522億9557万	-3.97%	10.25	0.89
11/19	2,483	2,497	2,463	2,467	-0.4%	213,000	1539億6001万	-3.23%	10.37	0.9
11/16	2,553	2,553	2,467	2,477	-1.98%	210,600	1545億8417万	-3.1%	10.41	0.9
11/15	2,500	2,540	2,490	2,527	+0.53%	160,500	1577億498万	-1.46%	10.62	0.92
11/14	2,507	2,540	2,500	2,513	-0.53%	235,500	1568億7276万	-2.28%	10.56	0.92
11/13	2,553	2,560	2,503	2,527	-3.81%	263,100	1577億498万	-2.18%	10.62	0.92
11/12	2,673	2,673	2,617	2,627	-2.6%	221,700	1639億4660万	+1.18%	11.04	0.96
11/09	2,633	2,783	2,633	2,697	+4.25%	872,100	1683億1574万	+3.56%	11.33	0.98
11/08	2,497	2,610	2,467	2,587	+2.92%	479,700	1614億4995万	-1.01%	10.87	0.94
11/07	2,477	2,537	2,453	2,513	+0.8%	219,000	1568億7276万	-4.29%	10.56	0.92
11/06	2,457	2,520	2,450	2,493	+1.22%	145,200	1556億2444万	-5.52%	10.48	0.91
11/05	2,517	2,527	2,457	2,463	-4.65%	261,900	1537億5195万	-7.15%	10.35	0.9
11/02	2,570	2,680	2,540	2,583	+1.04%	408,900	1612億4190万	-3.17%	10.86	0.94
11/01	2,450	2,590	2,433	2,557	+5.5%	508,800	1595億7747万	-4.53%	10.74	0.93
10/31	2,390	2,430	2,370	2,423	+1.39%	197,700	1512億5530万	-9.91%	10.18	0.88
10/30	2,333	2,400	2,327	2,390	+0.84%	238,500	1491億7476万	-11.68%	10.04	0.87

4023 クレハ

PBR

2018/10/30～2019/03/29

株価＆PBRの推移

開示資料

決算

株式

チャート