4023 クレハ

PBR

2023/12/22

2023/07/31～2023/12/22

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
12/22	2,840	2,883	2,837	2,873	+0.94%	145,500	1683億900万	+1.21%	21.56	0.75
12/21	2,833	2,850	2,830	2,847	-0.23%	141,000	1667億4697万	+0.45%	21.36	0.74
12/20	2,817	2,870	2,810	2,853	+1.18%	222,600	1671億3748万	+0.82%	21.41	0.74
12/19	2,863	2,863	2,817	2,820	-1.63%	219,000	1651億8494万	-0.21%	21.16	0.73
12/18	2,823	2,870	2,817	2,867	-0.23%	207,600	1679億1850万	+1.51%	21.51	0.75
12/15	2,810	2,877	2,800	2,873	+2.25%	307,200	1683億900万	+1.89%	21.56	0.75
12/14	2,837	2,853	2,797	2,810	0%	219,600	1645億9918万	-0.39%	21.08	0.73
12/13	2,813	2,823	2,783	2,810	-0.12%	282,600	1645億9918万	-0.6%	21.08	0.73
12/12	2,850	2,853	2,810	2,813	-0.82%	144,000	1647億9443万	-0.76%	21.11	0.73
12/11	2,820	2,843	2,810	2,837	+1.79%	202,800	1661億6121万	-0.26%	21.28	0.74
12/08	2,827	2,843	2,777	2,787	-1.65%	298,500	1632億3240万	-2.26%	20.91	0.73
12/07	2,877	2,897	2,830	2,833	-1.51%	208,500	1659億6595万	-0.93%	21.26	0.74
12/06	2,850	2,880	2,817	2,877	0%	418,200	1685億426万	+0.37%	21.58	0.75
12/05	2,853	2,897	2,850	2,877	0%	276,000	1685億426万	+0.27%	21.58	0.75
12/04	2,867	2,887	2,847	2,877	-0.12%	309,300	1685億426万	+0.13%	21.58	0.75
12/01	2,883	2,910	2,853	2,880	-0.12%	240,600	1686億9951万	+0.21%	21.61	0.75
11/30	2,843	2,907	2,843	2,883	+1.41%	451,500	1688億9477万	+0.15%	21.63	0.75
11/29	2,820	2,843	2,813	2,843	+0.12%	133,500	1665億5172万	-1.38%	21.33	0.74
11/28	2,887	2,897	2,827	2,840	-1.62%	185,700	1663億5646万	-1.73%	21.31	0.74
11/27	2,873	2,900	2,843	2,887	+0.35%	245,100	1690億9002万	-0.39%	21.66	0.75
11/24	2,867	2,880	2,857	2,877	+0.82%	170,400	1685億426万	-0.98%	21.58	0.75
11/22	2,810	2,890	2,810	2,853	+3.38%	611,100	1671億3748万	-1.98%	21.41	0.74
11/21	2,723	2,773	2,723	2,760	+1.35%	174,600	1616億7036万	-5.45%	20.71	0.72
11/20	2,750	2,767	2,723	2,723	-1.45%	286,500	1595億2257万	-7.05%	20.43	0.71
11/17	2,737	2,763	2,727	2,763	+0.12%	253,800	1618億6562万	-6.17%	20.73	0.72
11/16	2,740	2,760	2,713	2,760	+0.49%	309,900	1616億7036万	-6.47%	20.71	0.72
11/15	2,770	2,777	2,737	2,747	-0.36%	170,400	1608億8935万	-7.02%	20.61	0.72
11/14	2,750	2,777	2,733	2,757	-0.24%	311,100	1614億7511万	-6.74%	20.68	0.72
11/13	2,763	2,793	2,730	2,763	0%	519,900	1618億6562万	-6.45%	20.73	0.72
11/10	2,720	2,803	2,683	2,763	-4.71%	819,600	1618億6562万	-6.33%	20.73	0.72
11/09	2,953	2,973	2,883	2,900	-1.81%	438,000	1698億7104万	-1.56%	21.76	0.76
11/08	3,010	3,020	2,930	2,953	-2.42%	209,100	1729億9510万	+0.59%	22.16	0.77
11/07	3,017	3,050	3,010	3,027	-0.11%	185,100	1772億9069万	+3.37%	22.71	0.79
11/06	3,023	3,043	3,003	3,030	+0.55%	331,500	1774億8594万	+3.84%	22.73	0.79
11/02	3,037	3,040	2,973	3,013	-0.33%	279,000	1765億967万	+3.59%	22.61	0.78
11/01	3,020	3,037	3,013	3,023	+1.8%	151,800	1770億9544万	+4.18%	22.68	0.79
10/31	2,970	2,977	2,927	2,970	+0.11%	260,100	1739億7137万	+2.63%	22.28	0.77
10/30	2,933	2,973	2,933	2,967	-0.11%	741,600	1737億7612万	+2.69%	22.26	0.77
10/27	2,940	2,983	2,923	2,970	+2.3%	184,800	1739億7137万	+2.98%	22.28	0.77
10/26	2,987	2,990	2,897	2,903	-3.22%	214,800	1700億6629万	+0.81%	21.78	0.76
10/25	3,030	3,040	2,990	3,000	+0.67%	266,700	1757億2866万	+4.17%	22.51	0.78
10/24	2,953	2,993	2,930	2,980	-1.22%	287,700	1745億5713万	+3.62%	22.36	0.78
10/23	3,033	3,033	3,000	3,017	-1.2%	200,400	1767億493万	+5%	22.63	0.79
10/20	3,040	3,057	3,027	3,053	0%	203,700	1788億5272万	+6.46%	22.91	0.8
10/19	3,013	3,070	3,013	3,053	+0.55%	251,700	1788億5272万	+6.76%	22.91	0.8
10/18	3,047	3,060	3,023	3,037	-0.44%	216,900	1778億7645万	+6.44%	22.78	0.79
10/17	3,030	3,057	3,023	3,050	+0.88%	210,000	1786億5747万	+7.17%	22.88	0.79
10/16	3,087	3,090	3,010	3,023	-2.58%	568,800	1770億9544万	+6.42%	22.68	0.79
10/13	2,920	3,120	2,920	3,103	+6.64%	1,463,100	1817億8153万	+9.43%	23.28	0.81
10/12	2,833	2,917	2,823	2,910	+2.46%	364,200	1704億5680万	+2.83%	21.83	0.76
10/11	2,800	2,873	2,797	2,840	+1.43%	424,200	1663億5646万	+0.32%	21.31	0.74
10/10	2,720	2,803	2,720	2,800	+3.96%	369,900	1640億1341万	-1.23%	21.01	0.73
10/06	2,670	2,697	2,657	2,693	+0.5%	299,700	1577億6528万	-5.06%	20.21	0.7
10/05	2,643	2,703	2,640	2,680	+1.39%	398,100	1569億8427万	-5.77%	20.11	0.7
10/04	2,653	2,663	2,630	2,643	-1%	509,700	1548億3647万	-7.22%	19.83	0.69
10/03	2,750	2,753	2,670	2,670	-2.91%	363,600	1563億9851万	-6.48%	20.03	0.7
10/02	2,780	2,810	2,750	2,750	-0.84%	307,800	1610億8460万	-3.88%	20.63	0.72
09/29	2,797	2,813	2,760	2,773	-0.83%	280,500	1624億5138万	-3.1%	21.29	0.73
09/28	2,800	2,813	2,770	2,797	-1.64%	243,600	1638億1816万	-2.28%	21.47	0.73
09/27	2,820	2,843	2,807	2,843	+0.71%	177,900	1665億5172万	-0.65%	21.83	0.75
09/26	2,830	2,840	2,807	2,823	-0.35%	241,500	1653億8019万	-1.21%	21.68	0.74
09/25	2,883	2,883	2,830	2,833	-1.05%	215,400	1659億6595万	-0.79%	21.76	0.74
09/22	2,827	2,883	2,817	2,863	-0.23%	332,100	1677億2324万	+0.4%	21.99	0.75
09/21	2,913	2,913	2,863	2,870	-0.69%	242,400	1681億1375万	+0.74%	22.04	0.75
09/20	2,897	2,927	2,887	2,890	-0.46%	255,900	1692億8527万	+1.58%	22.19	0.76
09/19	2,903	2,917	2,887	2,903	-0.34%	201,300	1700億6629万	+2.23%	22.29	0.76
09/15	2,897	2,930	2,883	2,913	+0.69%	301,500	1706億5205万	+2.69%	22.37	0.76
09/14	2,850	2,903	2,850	2,893	+2%	193,500	1694億8053万	+1.99%	22.22	0.76
09/13	2,853	2,853	2,823	2,837	-1.5%	273,300	1661億6121万	-0.05%	21.78	0.74
09/12	2,913	2,913	2,880	2,880	+0.12%	129,000	1686億9951万	+1.55%	22.11	0.76
09/11	2,913	2,917	2,867	2,877	-1.26%	138,900	1685億426万	+1.58%	22.09	0.75
09/08	2,883	2,923	2,880	2,913	+0.23%	243,000	1706億5205万	+3.02%	22.37	0.76
09/07	2,923	2,937	2,900	2,907	-1.47%	143,400	1702億6154万	+3.04%	22.32	0.76
09/06	2,900	2,967	2,890	2,950	+0.68%	299,100	1727億9985万	+4.72%	22.65	0.77
09/05	2,930	2,960	2,920	2,930	-0.34%	148,800	1716億2832万	+4.2%	22.5	0.77
09/04	2,873	2,950	2,863	2,940	+2.68%	417,600	1722億1408万	+4.7%	22.57	0.77
09/01	2,850	2,863	2,847	2,863	+0.35%	120,300	1677億2324万	+2.15%	21.99	0.75
08/31	2,800	2,863	2,800	2,853	+1.9%	213,600	1671億3748万	+1.9%	21.91	0.75
08/30	2,823	2,830	2,797	2,800	-0.47%	164,400	1640億1341万	+0.11%	21.5	0.73
08/29	2,823	2,823	2,803	2,813	0%	130,200	1647億9443万	+0.58%	21.6	0.74
08/28	2,777	2,813	2,777	2,813	+1.44%	132,600	1647億9443万	+0.66%	21.6	0.74
08/25	2,767	2,777	2,763	2,773	0%	148,800	1624億5138万	-0.74%	21.29	0.73
08/24	2,777	2,787	2,760	2,773	-0.36%	240,000	1624億5138万	-0.74%	21.29	0.73
08/23	2,833	2,853	2,743	2,783	+0.85%	787,800	1630億3714万	-0.42%	21.37	0.73
08/22	2,757	2,760	2,737	2,760	0%	129,300	1616億7036万	-1.18%	21.19	0.72
08/21	2,757	2,767	2,737	2,760	+0.49%	214,200	1616億7036万	-1.18%	21.19	0.72
08/18	2,773	2,773	2,743	2,747	-1.08%	150,900	1608億8935万	-1.62%	21.09	0.72
08/17	2,767	2,780	2,747	2,777	+0.48%	258,000	1626億4664万	-0.51%	21.32	0.73
08/16	2,770	2,780	2,763	2,763	-0.84%	200,400	1618億6562万	-0.96%	21.22	0.72
08/15	2,803	2,820	2,787	2,787	-1.18%	214,800	1632億3240万	-0.12%	21.4	0.73
08/14	2,873	2,873	2,817	2,820	-2.87%	231,600	1651億8494万	+1.15%	21.65	0.74
08/10	2,903	2,917	2,877	2,903	-0.68%	251,700	1700億6629万	+4.21%	22.29	0.76
08/09	2,823	2,953	2,823	2,923	+4.78%	913,200	1712億3781万	+5.08%	22.45	0.77
08/08	2,783	2,800	2,767	2,790	0%	287,400	1634億2765万	+0.5%	21.42	0.73
08/07	2,747	2,803	2,743	2,790	+1.21%	257,700	1634億2765万	+0.47%	21.42	0.73
08/04	2,747	2,763	2,730	2,757	0%	219,000	1614億7511万	-0.66%	21.17	0.72
08/03	2,783	2,783	2,753	2,757	-1.9%	304,800	1614億7511万	-0.66%	21.17	0.72
08/02	2,787	2,830	2,783	2,810	-0.24%	201,000	1645億9918万	+1.19%	21.58	0.74
08/01	2,830	2,830	2,810	2,817	-0.47%	106,800	1649億8968万	+1.46%	21.63	0.74
07/31	2,820	2,830	2,797	2,830	+0.95%	192,900	1657億7070万	+1.98%	21.73	0.74

4023 クレハ

PBR

2023/07/31～2023/12/22

株価＆PBRの推移

開示資料

決算

株式

チャート