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
04/23	772	793	766	787	+3.55%	57,700	68億6306万	-4.61%	-	1.16
04/22	747	762	747	760	+2.43%	45,300	66億2760万	-8.32%	-	1.12
04/19	756	768	738	742	-1.85%	49,200	64億7063万	-10.92%	-	1.09
04/18	742	770	741	756	+1.89%	37,500	65億9272万	-10.11%	-	1.11
04/17	763	764	720	742	-2.75%	84,900	64億7063万	-12.6%	-	1.09
04/16	769	774	763	763	-1.8%	43,400	66億5376万	-11.07%	-	1.12
04/15	784	784	768	777	-0.89%	47,300	67億7585万	-10.17%	-	1.14
04/12	784	799	779	784	0%	49,600	68億3689万	-10.19%	-	1.15
04/11	783	792	776	784	-1.13%	31,300	68億3689万	-11.11%	-	1.15
04/10	785	799	785	793	+0.89%	23,000	69億1538万	-11%	-	1.17
04/09	785	800	783	786	+0.26%	46,600	68億5433万	-12.67%	-	1.16
04/08	783	804	772	784	+0.77%	130,400	68億3689万	-13.75%	-	1.15
04/05	800	810	768	778	-4.42%	213,500	67億8457万	-15.16%	-	1.15
04/04	840	840	809	814	-3.21%	173,900	70億9851万	-11.81%	-	1.2
04/03	852	880	840	841	-2.1%	251,800	73億3396万	-9.38%	-	1.24
04/02	881	881	859	859	-2.72%	78,100	74億9093万	-7.73%	-	1.26
04/01	901	901	880	883	-0.34%	68,700	77億23万	-5.36%	-	1.3
03/29	906	908	886	886	-1.12%	46,900	77億2639万	-5.04%	-	1.3
03/28	899	917	896	896	-0.33%	58,000	78億1359万	-4.07%	-	1.32
03/27	891	919	888	899	+0.56%	44,300	78億3976万	-3.75%	-	1.32
03/26	916	916	890	894	-1.11%	68,900	77億9615万	-4.39%	-	1.32
03/25	915	944	904	904	-1.09%	61,700	78億8336万	-3.32%	-	1.33
03/22	923	940	914	914	-0.22%	125,500	79億7056万	-2.14%	-	1.35
03/21	898	935	893	916	+3.74%	137,400	79億8800万	-1.93%	-	1.35
03/19	879	889	865	883	+0.46%	104,700	77億23万	-5.46%	-	1.3
03/18	900	925	864	879	+1.03%	192,600	76億6534万	-5.99%	-	1.29
03/15	873	921	866	870	-8.03%	341,200	75億8686万	-7.15%	-	1.28
03/14	943	966	919	946	+0.32%	89,400	82億4962万	+0.64%	-	1.39
03/13	963	982	943	943	-2.68%	78,000	82億2346万	+0.32%	-	1.39
03/12	949	980	938	969	+2.11%	27,100	84億5019万	+2.98%	-	1.43
03/11	961	982	949	949	-2.67%	28,800	82億7578万	+0.96%	-	1.4
03/08	985	999	970	975	-2.01%	42,700	85億252万	+3.72%	-	1.44
03/07	1,018	1,037	993	995	-2.26%	42,300	86億7693万	+5.96%	-	1.47
03/06	1,001	1,060	991	1,018	-1.17%	50,200	88億7750万	+8.53%	-	1.5
03/05	998	1,054	985	1,030	+1.98%	86,200	89億8215万	+10.16%	-	1.52
03/04	986	1,095	980	1,010	+4.55%	168,200	88億773万	+8.37%	-	1.49
03/01	932	975	932	966	+3.65%	73,400	84億2403万	+3.87%	-	1.42
02/29	925	945	921	932	-1.17%	39,200	81億2753万	+0.22%	-	1.37
02/28	923	955	923	943	+2.17%	44,700	82億2346万	+1.29%	-	1.39
02/27	910	935	905	923	+1.32%	47,200	80億4905万	-0.97%	-	1.36
02/26	887	922	883	911	+3.29%	46,200	79億4440万	-2.46%	-	1.34
02/22	892	903	882	882	-1.45%	37,700	76億9151万	-5.77%	-	1.3
02/21	908	909	890	895	-2.29%	39,300	78億487万	-4.79%	-	1.32
02/20	921	929	910	916	-0.22%	31,600	79億8800万	-2.97%	-	1.35
02/19	890	918	890	918	+2.8%	30,900	80億545万	-3.16%	-	1.35
02/16	874	920	874	893	+2.64%	37,200	77億8743万	-6.1%	-	1.31
02/15	913	913	870	870	-3.97%	64,400	75億8686万	-8.9%	-	1.28
02/14	916	920	903	906	-2.69%	43,700	79億80万	-5.82%	-	1.33
02/13	913	945	913	931	+2.31%	42,200	81億1881万	-3.72%	-	1.37
02/09	919	931	908	910	-1.41%	31,700	79億3568万	-6.19%	-	1.34
02/08	943	943	916	923	-2.12%	48,900	80億4905万	-5.24%	-	1.36
02/07	956	957	941	943	-1.46%	39,300	82億2346万	-3.48%	-	1.39
02/06	964	968	951	957	-0.62%	21,600	83億4555万	-2.45%	-	1.41
02/05	952	964	947	963	+1.37%	30,000	83億9787万	-2.13%	-	1.42
02/02	953	962	944	950	+0.74%	18,600	82億8450万	-3.46%	-	1.4
02/01	956	966	943	943	-0.74%	31,300	82億2346万	-4.26%	-	1.39
01/31	960	960	942	950	-1.14%	39,400	82億8450万	-3.75%	-	1.4
01/30	954	962	942	961	+0.1%	39,500	83億8043万	-2.93%	-	1.42
01/29	963	973	957	960	+0.42%	14,500	83億7171万	-3.23%	-	1.41
01/26	962	968	954	956	-0.31%	19,200	83億3683万	-3.82%	-	1.41
01/25	969	971	953	959	-0.31%	16,200	83億6299万	-3.71%	-	1.41
01/24	945	964	945	962	+1.8%	14,700	83億8915万	-3.8%	-	1.42
01/23	968	969	945	945	-2.58%	39,000	82億4090万	-5.31%	-	1.39
01/22	980	989	960	970	-0.1%	45,000	84億5891万	-2.71%	-	1.43
01/19	984	989	971	971	-0.61%	15,400	84億6763万	-2.51%	-	1.43
01/18	971	986	965	977	+0.72%	25,500	85億1996万	-1.91%	-	1.44
01/17	999	1,004	970	970	-3.58%	55,200	84億5891万	-2.41%	-	1.43
01/16	1,000	1,010	994	1,006	+0.6%	21,800	87億7285万	+1.31%	-	1.48
01/15	1,000	1,005	991	1,000	+0.2%	18,100	87億2053万	+0.81%	-	1.47
01/12	1,003	1,010	988	998	-0.5%	23,600	87億309万	+0.81%	-	1.47
01/11	1,025	1,025	998	1,003	-2.15%	30,500	87億4669万	+1.21%	-	1.48
01/10	1,048	1,059	1,016	1,025	-2.1%	20,200	89億3854万	+3.54%	-	1.51
01/09	1,028	1,066	1,018	1,047	+5.02%	94,900	91億3039万	+5.76%	-	1.54
01/05	1,026	1,026	991	997	-1.19%	32,200	86億9437万	+0.81%	-	1.47
01/04	1,011	1,025	991	1,009	-0.2%	24,900	87億9901万	+1.92%	-	1.49
2023
12/29	1,048	1,048	1,003	1,011	-3.25%	41,800	88億1645万	+2.12%	-	1.49
12/28	1,012	1,045	988	1,045	+3.06%	54,900	91億1295万	+5.45%	-	1.54
12/27	970	1,019	970	1,014	+5.62%	80,400	88億4262万	+2.42%	-	1.49
12/26	971	992	944	960	-1.94%	69,800	83億7171万	-3.03%	-	1.41
12/25	997	1,005	945	979	-1.11%	49,300	85億3740万	-1.21%	-	1.44
12/22	1,008	1,023	975	990	-3.32%	54,000	86億3332万	-0.1%	-	1.46
12/21	1,015	1,024	1,002	1,024	+0.59%	19,000	89億2982万	+3.43%	-	1.51
12/20	1,036	1,042	992	1,018	-0.68%	68,800	88億7750万	+3.04%	-	1.5
12/19	999	1,074	992	1,025	+1.79%	63,400	89億3854万	+4.06%	-	1.51
12/18	1,020	1,038	974	1,007	-2.8%	93,400	87億8157万	+2.55%	-	1.48
12/15	909	1,038	844	1,036	+13.35%	323,400	90億3447万	+5.71%	-	1.53
12/14	926	958	911	914	-1.72%	59,000	79億7056万	-6.64%	-	1.35
12/13	936	942	923	930	-1.17%	30,000	81億1009万	-5.39%	-	1.37
12/12	974	974	937	941	-3.78%	20,500	82億602万	-4.56%	-	1.39
12/11	933	982	932	978	+5.5%	37,700	85億2868万	-1.01%	-	1.44
12/08	938	958	924	927	-1.38%	31,100	80億8393万	-6.08%	-	1.37
12/07	961	970	940	940	-3.09%	45,700	81億9730万	-4.86%	-	1.38
12/06	978	989	968	970	-0.41%	20,200	84億5891万	-1.82%	-	1.43
12/05	998	1,010	973	974	-2.99%	24,800	84億9380万	-1.22%	-	1.43
12/04	999	1,010	992	1,004	+1.11%	30,800	87億5541万	+2.03%	-	1.48
12/01	1,012	1,016	987	993	-1.88%	20,000	86億5949万	+1.33%	-	1.46
11/30	1,017	1,045	992	1,012	-1.46%	50,200	88億2518万	+3.48%	-	1.49
11/29	1,027	1,046	1,019	1,027	+0.79%	30,200	89億5598万	+5.44%	-	1.51
11/28	1,011	1,029	1,000	1,019	+0.69%	15,700	88億8622万	+5.05%	-	1.5
11/27	1,034	1,039	1,003	1,012	-1.94%	29,200	88億2518万	+4.65%	-	1.49

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2021年 7月期	19,190 7/16	5,000 10/28	4,079,900 11/5	58.71	15.3	24.24	6.32	1673億3680万	435億	19.21倍 7/30
2022年 7月期	18,060 8/26	1,777 6/23	3,106,800 6/16	110.56	10.88	18.87	1.86	1574億8320万	154億9638万	2.08倍 7/29
2023年 7月期	3,890 9/15	1,025 6/15	3,992,700 9/7	赤字	赤字	4.46	1.17	339億2287万	89億3854万	1.23倍 7/31
最新	787 2024/4/23		57,700	-		1.16 実績		68億6306万		-

4934 プレミアアンチエイジング

PBR

2023/11/27～2024/04/23

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート