日本ゼオン（4205）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 1.26倍
- 2011年3月31日
- 1.62倍
- 2012年3月30日
- 1.4倍
- 2013年3月29日
- 1.49倍
- 2014年3月31日
- 1.19倍
- 2015年3月31日
- 1.19倍
- 2016年3月31日
- 0.77倍
- 2017年3月31日
- 1.17倍
- 2018年3月30日
- 1.33倍
- 2019年3月29日
- 0.96倍
- 2020年3月31日
- 0.69倍
- 2021年3月31日
- 1.31倍
- 2022年3月31日
- 0.92倍
- 2023年3月31日
- 0.88倍
- 2024年3月29日
- 0.77倍
- 2025年3月31日
- 0.83倍
2025/10/08～2026/03/09
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 1,858 | 1,899 | 1,849 | 1,887 | -4.6% | 1,002,100 | 3948億5712万 | -5.6% | 11.1 | 0.97 |
| 03/06 | 1,948 | 1,982 | 1,932 | 1,978 | +0.61% | 616,100 | 4138億9898万 | -1% | 11.64 | 1.01 |
| 03/05 | 1,997 | 2,021 | 1,954 | 1,966 | +1.34% | 722,100 | 4113億8796万 | -1.45% | 11.57 | 1.01 |
| 03/04 | 1,993 | 2,020 | 1,918 | 1,940 | -6.19% | 1,032,700 | 4059億4743万 | -2.76% | 11.41 | 0.99 |
| 03/03 | 2,118 | 2,134 | 2,056 | 2,068 | -3.41% | 752,200 | 4327億3159万 | +3.71% | 12.17 | 1.06 |
| 03/02 | 2,112 | 2,141 | 2,069 | 2,141 | 0% | 846,900 | 4480億693万 | +7.59% | 12.6 | 1.1 |
| 02/27 | 2,100 | 2,145 | 2,094 | 2,141 | +2.29% | 922,200 | 4480億693万 | +8.02% | 12.6 | 1.1 |
| 02/26 | 2,090 | 2,101 | 2,074 | 2,093 | +1.21% | 911,700 | 4379億6287万 | +6.08% | 12.32 | 1.07 |
| 02/25 | 2,095 | 2,101 | 2,067 | 2,068 | -0.91% | 1,067,100 | 4327億3159万 | +5.13% | 12.17 | 1.06 |
| 02/24 | 2,040 | 2,087 | 2,028 | 2,087 | +2.71% | 900,700 | 4367億737万 | +6.37% | 12.28 | 1.07 |
| 02/20 | 2,045 | 2,049 | 2,023 | 2,032 | -1.5% | 737,500 | 4251億9855万 | +3.89% | 11.96 | 1.04 |
| 02/19 | 2,050 | 2,070 | 2,038 | 2,063 | +1.18% | 894,200 | 4316億8534万 | +5.69% | 12.14 | 1.06 |
| 02/18 | 2,000 | 2,040 | 1,997 | 2,039 | +2.31% | 811,300 | 4266億6331万 | +4.78% | 12 | 1.04 |
| 02/17 | 1,985 | 2,003 | 1,980 | 1,993 | +0.91% | 571,100 | 4170億3775万 | +2.73% | 11.73 | 1.02 |
| 02/16 | 1,998 | 1,998 | 1,960 | 1,975 | -0.5% | 606,300 | 4132億7123万 | +2.12% | 11.62 | 1.01 |
| 02/13 | 2,020 | 2,025 | 1,985 | 1,985 | -1.88% | 826,500 | 4153億6374万 | +2.96% | 11.68 | 1.02 |
| 02/12 | 2,004 | 2,027 | 2,002 | 2,023 | +1.05% | 707,400 | 4233億1529万 | +5.2% | 11.9 | 1.04 |
| 02/10 | 1,994 | 2,011 | 1,990 | 2,002 | +0.4% | 601,900 | 4189億2101万 | +4.49% | 11.78 | 1.03 |
| 02/09 | 2,008 | 2,009 | 1,972 | 1,994 | +1.32% | 856,900 | 4172億4700万 | +4.51% | 11.73 | 1.02 |
| 02/06 | 1,919 | 1,974 | 1,906 | 1,968 | +1.5% | 729,700 | 4118億647万 | +3.58% | 11.58 | 1.01 |
| 02/05 | 1,970 | 1,971 | 1,934 | 1,939 | -0.21% | 830,000 | 4057億3818万 | +2.38% | 11.41 | 0.99 |
| 02/04 | 1,904 | 1,958 | 1,899 | 1,943 | +1.94% | 1,086,200 | 4065億7519万 | +2.91% | 11.43 | 1 |
| 02/03 | 1,888 | 1,909 | 1,858 | 1,906 | +3.14% | 1,311,200 | 3988億3289万 | +1.22% | 11.21 | 0.98 |
| 02/02 | 1,927 | 1,930 | 1,846 | 1,848 | -2.07% | 1,732,300 | 3866億9632万 | -1.6% | 10.87 | 0.95 |
| 01/30 | 1,879 | 1,894 | 1,858 | 1,887 | +0.48% | 1,361,200 | 4061億8025万 | +0.53% | 11.1 | 0.97 |
| 01/29 | 1,895 | 1,895 | 1,867 | 1,878 | -0.9% | 944,800 | 4042億4298万 | +0.21% | 11.05 | 0.96 |
| 01/28 | 1,932 | 1,940 | 1,895 | 1,895 | -3.17% | 1,236,200 | 4079億226万 | +1.34% | 11.15 | 0.97 |
| 01/27 | 1,928 | 1,957 | 1,916 | 1,957 | +1.45% | 701,100 | 4212億4788万 | +4.93% | 11.51 | 1 |
| 01/26 | 1,918 | 1,942 | 1,915 | 1,929 | -2.28% | 641,200 | 4152億2083万 | +3.93% | 11.35 | 0.99 |
| 01/23 | 1,960 | 1,974 | 1,941 | 1,974 | +1.75% | 644,600 | 4249億716万 | +6.76% | 11.61 | 1.01 |
| 01/22 | 1,925 | 1,947 | 1,921 | 1,940 | +1.52% | 680,700 | 4175億8860万 | +5.32% | 11.41 | 0.99 |
| 01/21 | 1,910 | 1,921 | 1,893 | 1,911 | -1.29% | 866,100 | 4113億4629万 | +4.14% | 11.24 | 0.98 |
| 01/20 | 1,955 | 1,960 | 1,926 | 1,936 | -0.46% | 761,500 | 4167億2759万 | +5.85% | 11.39 | 0.99 |
| 01/19 | 1,934 | 1,945 | 1,899 | 1,945 | -0.05% | 721,700 | 4186億6485万 | +6.75% | 11.44 | 1 |
| 01/16 | 1,915 | 1,946 | 1,910 | 1,946 | +1.25% | 521,100 | 4188億8011万 | +7.22% | 11.45 | 1 |
| 01/15 | 1,906 | 1,925 | 1,902 | 1,922 | +0.37% | 616,600 | 4137億1406万 | +6.36% | 11.31 | 0.98 |
| 01/14 | 1,885 | 1,915 | 1,880 | 1,915 | +1.65% | 525,700 | 4122億730万 | +6.45% | 11.27 | 0.98 |
| 01/13 | 1,890 | 1,891 | 1,857 | 1,884 | +2% | 474,100 | 4055億3449万 | +5.13% | 11.09 | 0.97 |
| 01/09 | 1,850 | 1,859 | 1,840 | 1,847 | +0.65% | 616,400 | 3975億7017万 | +3.36% | 10.87 | 0.95 |
| 01/08 | 1,844 | 1,849 | 1,826 | 1,835 | -0.97% | 606,700 | 3949億8715万 | +2.92% | 10.8 | 0.94 |
| 01/07 | 1,847 | 1,854 | 1,834 | 1,853 | +0.49% | 612,000 | 3988億6168万 | +4.1% | 10.9 | 0.95 |
| 01/06 | 1,835 | 1,847 | 1,828 | 1,844 | +1.54% | 778,500 | 3969億2442万 | +3.71% | 10.85 | 0.94 |
| 01/05 | 1,810 | 1,819 | 1,799 | 1,816 | +1.45% | 723,300 | 3908億9737万 | +2.37% | 10.69 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 1,798 | 1,807 | 1,785 | 1,790 | -1% | 664,100 | 3853億82万 | +1.07% | 10.53 | 0.96 |
| 12/29 | 1,813 | 1,813 | 1,796 | 1,808 | +0.61% | 526,100 | 3891億7535万 | +2.26% | 10.64 | 0.97 |
| 12/26 | 1,803 | 1,820 | 1,788 | 1,797 | -0.17% | 436,700 | 3868億758万 | +1.93% | 10.57 | 0.96 |
| 12/25 | 1,819 | 1,819 | 1,793 | 1,800 | -0.11% | 231,000 | 3874億5334万 | +2.33% | 10.59 | 0.96 |
| 12/24 | 1,810 | 1,823 | 1,796 | 1,802 | -0.72% | 468,000 | 3878億8384万 | +2.74% | 10.6 | 0.96 |
| 12/23 | 1,810 | 1,825 | 1,804 | 1,815 | +0.83% | 594,400 | 3906億8211万 | +3.77% | 10.68 | 0.97 |
| 12/22 | 1,798 | 1,805 | 1,782 | 1,800 | +0.56% | 566,800 | 3874億5334万 | +3.21% | 10.59 | 0.96 |
| 12/19 | 1,787 | 1,791 | 1,768 | 1,790 | +1.76% | 890,900 | 3853億82万 | +2.93% | 10.53 | 0.96 |
| 12/18 | 1,766 | 1,766 | 1,745 | 1,759 | +0.34% | 664,600 | 3786億2801万 | +1.38% | 10.35 | 0.94 |
| 12/17 | 1,758 | 1,762 | 1,737 | 1,753 | +0.17% | 644,300 | 3773億3650万 | +1.21% | 10.31 | 0.94 |
| 12/16 | 1,781 | 1,781 | 1,746 | 1,750 | -1.69% | 562,700 | 3766億9074万 | +1.27% | 10.3 | 0.94 |
| 12/15 | 1,780 | 1,785 | 1,768 | 1,780 | +0.23% | 502,700 | 3831億4830万 | +3.31% | 10.47 | 0.95 |
| 12/12 | 1,774 | 1,776 | 1,758 | 1,776 | +1.43% | 503,800 | 3822億8729万 | +3.5% | 10.45 | 0.95 |
| 12/11 | 1,790 | 1,790 | 1,749 | 1,751 | -1.07% | 295,200 | 3769億599万 | +2.4% | 10.3 | 0.94 |
| 12/10 | 1,770 | 1,784 | 1,766 | 1,770 | +0.4% | 353,700 | 3809億9578万 | +3.87% | 10.41 | 0.95 |
| 12/09 | 1,750 | 1,763 | 1,744 | 1,763 | +0.86% | 642,400 | 3794億8902万 | +3.83% | 10.37 | 0.94 |
| 12/08 | 1,723 | 1,748 | 1,723 | 1,748 | +1.63% | 451,000 | 3762億6024万 | +3.43% | 10.29 | 0.94 |
| 12/05 | 1,725 | 1,744 | 1,719 | 1,720 | -2.16% | 518,300 | 3702億3319万 | +1.9% | 10.12 | 0.92 |
| 12/04 | 1,740 | 1,763 | 1,731 | 1,758 | +0.92% | 508,000 | 3784億1276万 | +4.27% | 10.34 | 0.94 |
| 12/03 | 1,763 | 1,769 | 1,738 | 1,742 | -1.19% | 564,800 | 3749億6873万 | +3.57% | 10.25 | 0.93 |
| 12/02 | 1,760 | 1,772 | 1,755 | 1,763 | +0.11% | 437,700 | 3794億8902万 | +4.88% | 10.37 | 0.94 |
| 12/01 | 1,787 | 1,793 | 1,750 | 1,761 | -1.34% | 745,400 | 3790億5851万 | +4.95% | 10.36 | 0.94 |
| 11/28 | 1,750 | 1,788 | 1,747 | 1,785 | +1.65% | 870,600 | 3842億2456万 | +6.63% | 10.5 | 0.96 |
| 11/27 | 1,739 | 1,757 | 1,737 | 1,756 | +1.33% | 515,400 | 3779億8225万 | +5.21% | 10.33 | 0.94 |
| 11/26 | 1,721 | 1,735 | 1,718 | 1,733 | +1.23% | 736,000 | 3730億3146万 | +4.15% | 10.2 | 0.93 |
| 11/25 | 1,720 | 1,722 | 1,693 | 1,712 | +0.59% | 752,000 | 3685億1117万 | +3.07% | 10.07 | 0.92 |
| 11/21 | 1,675 | 1,704 | 1,673 | 1,702 | +0.47% | 923,400 | 3663億5865万 | +2.65% | 10.01 | 0.91 |
| 11/20 | 1,696 | 1,699 | 1,680 | 1,694 | +1.5% | 685,200 | 3646億3664万 | +2.36% | 9.97 | 0.91 |
| 11/19 | 1,672 | 1,689 | 1,657 | 1,669 | +0.18% | 725,800 | 3592億5534万 | +0.97% | 9.82 | 0.89 |
| 11/18 | 1,673 | 1,689 | 1,661 | 1,666 | -1.42% | 1,037,400 | 3586億959万 | +0.91% | 9.8 | 0.89 |
| 11/17 | 1,680 | 1,690 | 1,672 | 1,690 | -0.12% | 611,500 | 3637億7563万 | +2.49% | 9.94 | 0.9 |
| 11/14 | 1,667 | 1,692 | 1,660 | 1,692 | +0.77% | 832,200 | 3642億614万 | +2.61% | 9.96 | 0.91 |
| 11/13 | 1,679 | 1,679 | 1,665 | 1,679 | 0% | 684,500 | 3614億786万 | +1.94% | 9.88 | 0.9 |
| 11/12 | 1,651 | 1,683 | 1,648 | 1,679 | +1.63% | 834,500 | 3614億786万 | +2% | 9.88 | 0.9 |
| 11/11 | 1,654 | 1,685 | 1,644 | 1,652 | +1.23% | 1,247,100 | 3555億9606万 | +0.43% | 9.72 | 0.88 |
| 11/10 | 1,626 | 1,640 | 1,616 | 1,632 | +0.93% | 662,300 | 3512億9102万 | -0.73% | 9.6 | 0.87 |
| 11/07 | 1,609 | 1,617 | 1,598 | 1,617 | +0.56% | 624,000 | 3480億6225万 | -1.58% | 9.51 | 0.87 |
| 11/06 | 1,611 | 1,627 | 1,602 | 1,608 | -0.12% | 734,500 | 3461億2498万 | -2.13% | 9.46 | 0.86 |
| 11/05 | 1,599 | 1,610 | 1,569 | 1,610 | 0% | 1,011,000 | 3465億5548万 | -2.13% | 9.47 | 0.86 |
| 11/04 | 1,586 | 1,617 | 1,569 | 1,610 | +1.64% | 1,470,000 | 3465億5548万 | -2.25% | 9.47 | 0.86 |
| 10/31 | 1,538 | 1,607 | 1,538 | 1,584 | -6.11% | 2,799,500 | 3409億5893万 | -4% | 9.32 | 0.85 |
| 10/30 | 1,657 | 1,687 | 1,641 | 1,687 | +1.44% | 1,156,200 | 3631億2988万 | +2% | 9.93 | 0.9 |
| 10/29 | 1,675 | 1,679 | 1,657 | 1,663 | +0.06% | 938,700 | 3579億6383万 | +0.54% | 9.79 | 0.89 |
| 10/28 | 1,700 | 1,702 | 1,662 | 1,662 | -3.03% | 723,800 | 3577億4858万 | +0.42% | 9.78 | 0.89 |
| 10/27 | 1,693 | 1,714 | 1,687 | 1,714 | +1.96% | 813,700 | 3689億4168万 | +3.56% | 10.09 | 0.92 |
| 10/24 | 1,683 | 1,686 | 1,671 | 1,681 | +0.6% | 672,600 | 3618億3836万 | +1.57% | 9.89 | 0.9 |
| 10/23 | 1,650 | 1,671 | 1,648 | 1,671 | +0.97% | 552,400 | 3596億8585万 | +0.91% | 9.83 | 0.89 |
| 10/22 | 1,642 | 1,659 | 1,641 | 1,655 | +0.3% | 525,400 | 3562億4182万 | -0.18% | 9.74 | 0.89 |
| 10/21 | 1,650 | 1,657 | 1,642 | 1,650 | +0.24% | 406,600 | 3551億6556万 | -0.66% | 9.71 | 0.88 |
| 10/20 | 1,652 | 1,655 | 1,633 | 1,646 | +0.86% | 475,700 | 3543億455万 | -1.08% | 9.69 | 0.88 |
| 10/17 | 1,628 | 1,640 | 1,623 | 1,632 | -0.06% | 327,300 | 3512億9102万 | -2.1% | 9.6 | 0.87 |
| 10/16 | 1,650 | 1,652 | 1,628 | 1,633 | -0.67% | 473,300 | 3515億628万 | -2.27% | 9.61 | 0.87 |
| 10/15 | 1,628 | 1,649 | 1,628 | 1,644 | +1.86% | 615,800 | 3538億7405万 | -1.85% | 9.67 | 0.88 |
| 10/14 | 1,610 | 1,638 | 1,604 | 1,614 | -0.98% | 1,176,500 | 3474億1649万 | -3.81% | 9.5 | 0.86 |
| 10/10 | 1,647 | 1,650 | 1,628 | 1,630 | -2.34% | 778,300 | 3508億6052万 | -3.09% | 9.59 | 0.87 |
| 10/09 | 1,645 | 1,669 | 1,642 | 1,669 | +1.15% | 804,700 | 3592億5534万 | -0.89% | 9.82 | 0.89 |
| 10/08 | 1,651 | 1,664 | 1,647 | 1,650 | -0.96% | 883,200 | 3551億6556万 | -2.14% | 9.71 | 0.88 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 3月期 | 551 3/31 | 265 4/1 | 5,790,000 11/11 | 26.57 | 12.78 | 1.27 | 0.61 | 1333億8332万 | - | 1.26倍 3/31 |
| 2011年 3月期 | 854 2/17 | 493 4/7 | 10,378,000 11/10 | 11.29 | 6.52 | 1.8 | 1.04 | 2067億3205万 | 1193億4297万 | 1.62倍 3/31 |
| 2012年 3月期 | 861 8/1 | 587 11/17 | 5,946,000 5/11 | 10.9 | 7.43 | 1.57 | 1.07 | 2084億2705万 | 1420億9835万 | 1.4倍 3/30 |
| 2013年 3月期 | 1,068 3/21 | 518 10/3 | 5,219,000 2/7 | 17.53 | 8.5 | 1.63 | 0.79 | 2585億3610万 | 1253億9485万 | 1.49倍 3/29 |
| 2014年 3月期 | 1,344 9/25 | 852 3/25 | 5,038,000 2/6 | 15.78 | 10.01 | 1.72 | 1.09 | 3253億4880万 | 2062億4837万 | 1.19倍 3/31 |
| 2015年 3月期 | 1,256 1/28 | 821 5/8 | 7,105,000 5/8 | 14.93 | 9.76 | 1.35 | 0.88 | 3040億4689万 | 1987億4403万 | 1.19倍 3/31 |
| 2016年 3月期 | 1,212 8/3 | 638 2/12 | 4,389,000 7/30 | 15.18 | 7.99 | 1.28 | 0.67 | 2933億9557万 | 1544億4420万 | 0.77倍 3/31 |
| 2017年 3月期 | 1,358 2/15 | 618 7/7 | 5,595,000 1/30 | 13.02 | 5.92 | 1.26 | 0.57 | 3219億4860万 | 1465億1269万 | 1.17倍 3/31 |
| 2018年 3月期 | 1,804 1/9 | 1,072 6/16 | 6,170,000 8/1 | 30.68 | 18.23 | 1.56 | 0.93 | 4276億8430万 | 2541億4499万 | 1.33倍 3/30 |
| 2019年 3月期 | 1,599 4/19 | 917 12/25 | 4,257,300 4/27 | 19.02 | 10.91 | 1.36 | 0.78 | 3790億8381万 | 2173億9828万 | 0.96倍 3/29 |
| 2020年 3月期 | 1,458 11/13 | 686 3/19 | 2,238,100 7/31 | 15.77 | 7.42 | 1.24 | 0.58 | 3456億5616万 | 1626億3383万 | 0.69倍 3/31 |
| 2021年 3月期 | 1,842 3/26 | 765 4/6 | 2,924,200 1/29 | 14.53 | 6.04 | 1.36 | 0.57 | 4366億9317万 | 1813億6280万 | 1.31倍 3/31 |
| 2022年 3月期 | 1,798 5/11 4/2 | 1,173 3/8 | 2,377,400 10/29 | 11.73 | 7.66 | 1.21 | 0.79 | 4262億6184万 | 2780億8962万 | 0.92倍 3/31 |
| 2023年 3月期 | 1,471 9/9 | 1,196 2/6 | 5,151,900 10/28 | 29.46 | 23.95 | 0.92 | 0.75 | 3376億1458万 | 2744億9833万 | 0.88倍 3/31 |
| 2024年 3月期 | 1,750 9/15 | 1,209 11/2 | 4,669,600 10/30 | 11.89 | 8.21 | 1.02 | 0.71 | 4016億4889万 | 2774億8201万 | 0.77倍 3/29 |
| 2025年 3月期 | 1,660 4/26 | 1,060 8/5 | 5,715,500 10/29 | 13.03 | 8.32 | 0.92 | 0.59 | 3809億9266万 | 2432億8447万 | 0.83倍 3/31 |
| 最新 | 1,887 2026/3/9 | 1,002,100 | 11.1 予想 | 0.97 実績 | 3948億5712万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
