4023 クレハ

PBR

2023/09/28

2023/05/09～2023/09/28

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
2023
09/28	2,800	2,813	2,770	2,797	-1.64%	243,600	1638億1816万	-2.28%	16.55	0.73
09/27	2,820	2,843	2,807	2,843	+0.71%	177,900	1665億5172万	-0.65%	16.82	0.75
09/26	2,830	2,840	2,807	2,823	-0.35%	241,500	1653億8019万	-1.21%	16.7	0.74
09/25	2,883	2,883	2,830	2,833	-1.05%	215,400	1659億6595万	-0.79%	16.76	0.74
09/22	2,827	2,883	2,817	2,863	-0.23%	332,100	1677億2324万	+0.4%	16.94	0.75
09/21	2,913	2,913	2,863	2,870	-0.69%	242,400	1681億1375万	+0.74%	16.98	0.75
09/20	2,897	2,927	2,887	2,890	-0.46%	255,900	1692億8527万	+1.58%	17.1	0.76
09/19	2,903	2,917	2,887	2,903	-0.34%	201,300	1700億6629万	+2.23%	17.18	0.76
09/15	2,897	2,930	2,883	2,913	+0.69%	301,500	1706億5205万	+2.69%	17.24	0.76
09/14	2,850	2,903	2,850	2,893	+2%	193,500	1694億8053万	+1.99%	17.12	0.76
09/13	2,853	2,853	2,823	2,837	-1.5%	273,300	1661億6121万	-0.05%	16.78	0.74
09/12	2,913	2,913	2,880	2,880	+0.12%	129,000	1686億9951万	+1.55%	17.04	0.76
09/11	2,913	2,917	2,867	2,877	-1.26%	138,900	1685億426万	+1.58%	17.02	0.75
09/08	2,883	2,923	2,880	2,913	+0.23%	243,000	1706億5205万	+3.02%	17.24	0.76
09/07	2,923	2,937	2,900	2,907	-1.47%	143,400	1702億6154万	+3.04%	17.2	0.76
09/06	2,900	2,967	2,890	2,950	+0.68%	299,100	1727億9985万	+4.72%	17.45	0.77
09/05	2,930	2,960	2,920	2,930	-0.34%	148,800	1716億2832万	+4.2%	17.33	0.77
09/04	2,873	2,950	2,863	2,940	+2.68%	417,600	1722億1408万	+4.7%	17.39	0.77
09/01	2,850	2,863	2,847	2,863	+0.35%	120,300	1677億2324万	+2.15%	16.94	0.75
08/31	2,800	2,863	2,800	2,853	+1.9%	213,600	1671億3748万	+1.9%	16.88	0.75
08/30	2,823	2,830	2,797	2,800	-0.47%	164,400	1640億1341万	+0.11%	16.57	0.73
08/29	2,823	2,823	2,803	2,813	0%	130,200	1647億9443万	+0.58%	16.64	0.74
08/28	2,777	2,813	2,777	2,813	+1.44%	132,600	1647億9443万	+0.66%	16.64	0.74
08/25	2,767	2,777	2,763	2,773	0%	148,800	1624億5138万	-0.74%	16.41	0.73
08/24	2,777	2,787	2,760	2,773	-0.36%	240,000	1624億5138万	-0.74%	16.41	0.73
08/23	2,833	2,853	2,743	2,783	+0.85%	787,800	1630億3714万	-0.42%	16.47	0.73
08/22	2,757	2,760	2,737	2,760	0%	129,300	1616億7036万	-1.18%	16.33	0.72
08/21	2,757	2,767	2,737	2,760	+0.49%	214,200	1616億7036万	-1.18%	16.33	0.72
08/18	2,773	2,773	2,743	2,747	-1.08%	150,900	1608億8935万	-1.62%	16.25	0.72
08/17	2,767	2,780	2,747	2,777	+0.48%	258,000	1626億4664万	-0.51%	16.43	0.73
08/16	2,770	2,780	2,763	2,763	-0.84%	200,400	1618億6562万	-0.96%	16.35	0.72
08/15	2,803	2,820	2,787	2,787	-1.18%	214,800	1632億3240万	-0.12%	16.49	0.73
08/14	2,873	2,873	2,817	2,820	-2.87%	231,600	1651億8494万	+1.15%	16.68	0.74
08/10	2,903	2,917	2,877	2,903	-0.68%	251,700	1700億6629万	+4.21%	17.18	0.76
08/09	2,823	2,953	2,823	2,923	+4.78%	913,200	1712億3781万	+5.08%	17.29	0.77
08/08	2,783	2,800	2,767	2,790	0%	287,400	1634億2765万	+0.5%	16.51	0.73
08/07	2,747	2,803	2,743	2,790	+1.21%	257,700	1634億2765万	+0.47%	16.51	0.73
08/04	2,747	2,763	2,730	2,757	0%	219,000	1614億7511万	-0.66%	16.31	0.72
08/03	2,783	2,783	2,753	2,757	-1.9%	304,800	1614億7511万	-0.66%	16.31	0.72
08/02	2,787	2,830	2,783	2,810	-0.24%	201,000	1645億9918万	+1.19%	16.62	0.74
08/01	2,830	2,830	2,810	2,817	-0.47%	106,800	1649億8968万	+1.46%	16.66	0.74
07/31	2,820	2,830	2,797	2,830	+0.95%	192,900	1657億7070万	+1.98%	16.74	0.74
07/28	2,763	2,807	2,743	2,803	+0.6%	642,900	1642億867万	+1.09%	16.58	0.74
07/27	2,787	2,787	2,763	2,787	0%	171,000	1632億3240万	+0.46%	16.49	0.73
07/26	2,800	2,800	2,773	2,787	-0.48%	236,100	1632億3240万	+0.42%	16.49	0.73
07/25	2,777	2,800	2,773	2,800	+0.84%	163,500	1640億1341万	+0.79%	16.57	0.73
07/24	2,790	2,797	2,770	2,777	+0.12%	144,900	1626億4664万	-0.16%	16.43	0.73
07/21	2,773	2,777	2,753	2,773	0%	143,700	1624億5138万	-0.38%	16.41	0.73
07/20	2,810	2,810	2,773	2,773	-1.07%	146,100	1624億5138万	-0.45%	16.41	0.73
07/19	2,773	2,807	2,767	2,803	+2.19%	201,900	1642億867万	+0.55%	16.58	0.74
07/18	2,743	2,753	2,730	2,743	-0.48%	147,600	1606億9409万	-1.6%	16.23	0.72
07/14	2,753	2,763	2,740	2,757	+0.85%	158,400	1614億7511万	-1.19%	16.31	0.72
07/13	2,730	2,750	2,717	2,733	+0.24%	197,100	1601億833万	-2.03%	16.17	0.72
07/12	2,757	2,757	2,723	2,727	-0.61%	242,400	1597億1782万	-2.31%	16.13	0.71
07/11	2,777	2,780	2,727	2,743	-0.72%	305,100	1606億9409万	-1.78%	16.23	0.72
07/10	2,737	2,770	2,737	2,763	+1.1%	166,200	1618億6562万	-1.17%	16.35	0.72
07/07	2,750	2,750	2,727	2,733	-1.2%	213,300	1601億833万	-2.31%	16.17	0.72
07/06	2,763	2,780	2,760	2,767	-1.07%	151,800	1620億6087万	-1.12%	16.37	0.73
07/05	2,780	2,800	2,763	2,797	+0.24%	208,500	1638億1816万	+0.06%	16.55	0.73
07/04	2,800	2,807	2,787	2,790	-0.83%	172,200	1634億2765万	0%	16.51	0.73
07/03	2,773	2,827	2,773	2,813	+2.8%	234,000	1647億9443万	+0.94%	16.64	0.74
06/30	2,760	2,773	2,720	2,737	-1.08%	408,300	1603億359万	-1.7%	16.19	0.72
06/29	2,820	2,820	2,767	2,767	-1.19%	192,600	1726億8487万	-0.55%	16.64	0.74
06/28	2,783	2,810	2,770	2,800	+0.6%	174,300	1747億6541万	+0.68%	16.84	0.75
06/27	2,787	2,800	2,747	2,783	+0.24%	214,500	1737億2514万	+0.16%	16.74	0.75
06/26	2,780	2,827	2,773	2,777	-0.95%	213,600	1733億904万	-0.05%	16.7	0.75
06/23	2,830	2,853	2,783	2,803	-0.12%	290,100	1749億7347万	+0.84%	16.86	0.75
06/22	2,807	2,830	2,803	2,807	-0.82%	204,900	1751億8152万	+0.96%	16.88	0.75
06/21	2,833	2,840	2,807	2,830	-0.82%	253,800	1766億3790万	+1.8%	17.02	0.76
06/20	2,870	2,870	2,837	2,853	-0.58%	273,900	1780億9428万	+2.82%	17.16	0.77
06/19	2,840	2,877	2,827	2,870	+0.82%	341,100	1791億3455万	+3.5%	17.26	0.77
06/16	2,820	2,847	2,803	2,847	+0.71%	243,300	1776億7817万	+2.66%	17.12	0.77
06/15	2,817	2,847	2,807	2,827	+0.12%	171,900	1764億2985万	+1.86%	17	0.76
06/14	2,810	2,837	2,810	2,823	+0.71%	252,600	1762億2179万	+1.71%	16.98	0.76
06/13	2,783	2,810	2,770	2,803	+0.48%	187,200	1749億7347万	+0.91%	16.86	0.75
06/12	2,770	2,793	2,770	2,790	+0.72%	132,300	1741億4125万	+0.32%	16.78	0.75
06/09	2,763	2,800	2,760	2,770	+0.36%	348,900	1728億9293万	-0.5%	16.66	0.74
06/08	2,783	2,790	2,747	2,760	-0.84%	231,900	1722億6876万	-0.97%	16.6	0.74
06/07	2,820	2,833	2,770	2,783	-0.71%	289,200	1737億2514万	-0.24%	16.74	0.75
06/06	2,767	2,810	2,753	2,803	-0.36%	243,900	1749億7347万	+0.44%	16.86	0.75
06/05	2,777	2,820	2,763	2,813	+3.05%	351,900	1755億9763万	+0.8%	16.92	0.76
06/02	2,683	2,730	2,677	2,730	+1.49%	244,800	1703億9628万	-2.12%	16.42	0.73
06/01	2,673	2,710	2,673	2,690	+0.62%	300,900	1678億9963万	-3.65%	16.18	0.72
05/31	2,713	2,717	2,673	2,673	-2.08%	520,800	1668億5936万	-4.35%	16.08	0.72
05/30	2,713	2,747	2,713	2,730	+0.24%	290,100	1703億9628万	-2.47%	16.42	0.73
05/29	2,733	2,757	2,720	2,723	+1.24%	248,700	1699億8017万	-2.77%	16.38	0.73
05/26	2,730	2,733	2,690	2,690	-1.94%	518,100	1678億9963万	-4.07%	16.18	0.72
05/25	2,743	2,753	2,730	2,743	0%	328,800	1712億2849万	-2.3%	16.5	0.74
05/24	2,783	2,793	2,740	2,743	-0.84%	352,800	1712億2849万	-2.41%	16.5	0.74
05/23	2,800	2,813	2,757	2,767	-1.78%	386,400	1726億8487万	-1.68%	16.64	0.74
05/22	2,827	2,843	2,803	2,817	+0.48%	254,100	1758億568万	+0.02%	16.94	0.76
05/19	2,823	2,843	2,793	2,803	-0.71%	291,300	1749億7347万	-0.41%	16.86	0.75
05/18	2,747	2,850	2,733	2,823	+4.44%	496,500	1762億2179万	+0.37%	16.98	0.76
05/17	2,777	2,783	2,700	2,703	-3.22%	603,000	1687億3185万	-3.76%	16.26	0.73
05/16	2,833	2,843	2,777	2,793	-2.56%	568,800	1743億4931万	-0.59%	16.8	0.75
05/15	2,997	2,997	2,850	2,867	-1.04%	690,300	1789億2650万	+2.13%	17.24	0.77
05/12	2,877	2,903	2,873	2,897	+0.93%	360,600	1807億9898万	+3.38%	17.42	0.78
05/11	2,853	2,873	2,850	2,870	0%	210,600	1791億3455万	+2.57%	17.26	0.77
05/10	2,867	2,877	2,847	2,870	-0.12%	360,300	1791億3455万	+2.61%	17.26	0.77
05/09	2,860	2,877	2,840	2,873	+0.47%	263,100	1793億4260万	+2.8%	17.28	0.77

4023 クレハ

PBR

2023/05/09～2023/09/28

株価＆PBRの推移

開示資料

決算

株式

チャート