4023 クレハ

PBR

2024/02/16

2023/09/20～2024/02/16

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
02/16	2,662	2,683	2,651	2,660	+0.72%	165,000	1558億1274万	-5.81%	19.52	0.68
02/15	2,672	2,678	2,626	2,641	-1.38%	298,900	1546億9979万	-6.81%	19.38	0.67
02/14	2,700	2,700	2,658	2,678	-1.54%	382,800	1568億6711万	-5.87%	19.65	0.68
02/13	2,754	2,759	2,696	2,720	-1.56%	388,400	1593億2732万	-4.76%	19.96	0.69
02/09	2,745	2,792	2,737	2,763	-0.18%	250,200	1618億4609万	-3.53%	20.27	0.7
02/08	2,850	2,853	2,745	2,768	-2.02%	364,800	1621億3897万	-3.59%	20.31	0.71
02/07	2,781	2,839	2,781	2,825	+1.29%	229,800	1654億7782万	-1.74%	20.73	0.72
02/06	2,840	2,848	2,789	2,789	-1.66%	205,000	1633億6908万	-3.09%	20.46	0.71
02/05	2,829	2,842	2,820	2,836	+0.21%	206,700	1661億2216万	-1.6%	20.81	0.72
02/02	2,849	2,868	2,830	2,830	-0.6%	157,100	1657億7070万	-1.84%	20.77	0.72
02/01	2,811	2,855	2,808	2,847	+0.39%	194,100	1667億6650万	-1.25%	20.89	0.73
01/31	2,810	2,836	2,802	2,836	-0.28%	221,200	1661億2216万	-1.66%	20.81	0.72
01/30	2,873	2,882	2,844	2,844	-0.73%	159,700	1665億9077万	-1.39%	20.87	0.72
01/29	2,864	2,876	2,847	2,865	+0.07%	135,100	1678億2087万	-0.69%	21.02	0.73
01/26	2,890	2,898	2,863	2,863	-1.11%	157,100	1677億372万	-0.69%	21.01	0.73
01/25	2,890	2,900	2,872	2,895	+0.1%	160,200	1695億7815万	+0.42%	21.24	0.74
01/24	2,890	2,898	2,874	2,892	-0.17%	156,100	1694億243万	+0.35%	21.22	0.74
01/23	2,893	2,915	2,892	2,897	+0.14%	120,900	1696億9531万	+0.63%	21.26	0.74
01/22	2,890	2,905	2,880	2,893	+0.14%	137,200	1694億6100万	+0.63%	21.23	0.74
01/19	2,878	2,900	2,861	2,889	+1.51%	191,000	1692億2670万	+0.59%	21.2	0.74
01/18	2,830	2,884	2,818	2,846	+0.21%	266,100	1667億792万	-0.84%	20.88	0.73
01/17	2,907	2,921	2,840	2,840	-1.56%	281,300	1663億5646万	-0.98%	20.84	0.72
01/16	2,911	2,912	2,882	2,885	-0.89%	129,300	1689億9239万	+0.59%	21.17	0.73
01/15	2,887	2,925	2,879	2,911	+1.08%	192,400	1705億1537万	+1.53%	21.36	0.74
01/12	2,929	2,929	2,872	2,880	-1.23%	286,900	1686億9951万	+0.49%	21.13	0.73
01/11	2,954	2,962	2,915	2,916	-0.24%	191,200	1708億826万	+1.74%	21.4	0.74
01/10	2,930	2,954	2,911	2,923	-0.41%	192,300	1712億1829万	+2.06%	21.45	0.74
01/09	2,928	2,945	2,906	2,935	+0.24%	137,700	1719億2120万	+2.51%	21.54	0.75
01/05	2,938	2,938	2,912	2,928	-0.44%	86,600	1715億1117万	+2.41%	21.48	0.75
01/04	2,886	2,950	2,840	2,941	+2.12%	181,800	1722億7266万	+3.01%	21.58	0.75
01/01	株式分割 1→3
2023
12/29	2,889	2,904	2,861	2,880	-0.45%	138,000	1686億9951万	+0.95%	21.13	0.75
12/28	2,890	2,909	2,867	2,893	+0.1%	122,100	5083億8302万	+1.4%	21.23	2.32
12/27	2,883	2,907	2,870	2,890	+1.17%	111,600	1692億8527万	+1.33%	21.68	0.75
12/26	2,830	2,863	2,830	2,857	+1.06%	85,800	1673億3273万	+0.37%	21.43	0.74
12/25	2,897	2,897	2,827	2,827	-1.62%	92,700	1655億7545万	-0.5%	21.21	0.74
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

4023 クレハ

PBR

2023/09/20～2024/02/16

株価＆PBRの推移

開示資料

決算

株式

チャート