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
09/17	485	492	485	488	+0.83%	28,200	-	-0.2%	-	-
09/16	483	492	483	484	+0.21%	43,700	-	-1.63%	-	-
09/15	491	496	480	483	-3.21%	107,300	-	-2.42%	-	-
09/14	522	522	494	499	-4.22%	155,100	-	+0.2%	-	-
09/11	523	535	510	521	-0.76%	219,100	-	+3.99%	-	-
09/10	504	526	501	525	+5.85%	301,900	-	+4.37%	-	-
09/09	467	503	465	496	+5.98%	279,600	-	-1.78%	-	-
09/08	472	475	468	468	-0.85%	58,700	-	-7.69%	-	-
09/07	477	477	471	472	-1.05%	45,400	-	-7.63%	-	-
09/04	472	478	472	477	+1.06%	29,200	-	-7.38%	-	-
09/03	476	480	472	472	-0.63%	61,500	-	-8.88%	-	-
09/02	481	481	472	475	-1.25%	69,200	-	-9%	-	-
09/01	476	486	473	481	+1.26%	55,100	-	-8.38%	-	-
08/31	480	486	473	475	-1.04%	167,000	-	-10.21%	-	-
08/28	483	486	478	480	-0.83%	38,600	-	-9.77%	-	-
08/27	478	485	477	484	+1.26%	41,000	-	-9.7%	-	-
08/26	485	488	478	478	-1.44%	47,800	-	-11.32%	-	-
08/25	485	493	478	485	+0.41%	76,800	-	-10.68%	-	-
08/24	489	498	483	483	-0.62%	59,200	-	-11.54%	-	-
08/21	478	489	475	486	+1.89%	102,400	-	-11.48%	-	-
08/20	478	478	470	477	+0.42%	118,200	-	-13.74%	-	-
08/19	493	493	470	475	-4.04%	200,000	-	-14.87%	-	-
08/18	500	506	491	495	-1.39%	175,100	-	-11.92%	-	-
08/17	482	509	469	502	-10.36%	715,100	-	-11.31%	-	-
08/14	560	565	556	560	+0.36%	69,100	-	-1.58%	-	-
08/13	560	566	555	558	-1.41%	109,600	-	-2.11%	-	-
08/12	564	572	561	566	+0.35%	24,100	-	-0.88%	-	-
08/10	570	573	561	564	-1.57%	28,300	-	-1.4%	-	-
08/07	566	578	566	573	+1.06%	19,900	-	0%	-	-
08/06	572	572	565	567	0%	25,200	-	-1.05%	-	-
08/05	560	567	557	567	+1.25%	92,800	-	-0.87%	-	-
08/04	564	566	558	560	-0.71%	31,200	-	-1.93%	-	-
08/03	567	569	558	564	+0.36%	26,900	-	-0.88%	-	-
07/31	563	579	559	562	-0.88%	41,300	-	-1.06%	-	-
07/30	565	570	558	567	+0.35%	19,800	-	0%	-	-
07/29	565	570	557	565	+1.07%	25,400	-	+0.18%	-	-
07/28	565	569	556	559	-1.58%	32,300	-	-0.53%	-	-
07/27	568	570	561	568	+1.25%	28,200	-	+1.43%	-	-
07/24	566	566	558	561	-1.92%	43,900	-	+0.36%	-	-
07/23	568	574	565	572	+1.06%	17,000	-	+2.51%	-	-
07/22	573	573	566	566	-0.7%	24,700	-	+1.62%	-	-
07/21	565	572	564	570	+1.97%	30,500	-	+2.33%	-	-
07/17	571	572	553	559	-1.76%	54,400	-	+0.54%	-	-
07/16	590	594	568	569	-3.56%	47,300	-	+2.15%	-	-
07/15	586	590	581	590	+1.03%	33,000	-	+5.92%	-	-
07/14	583	592	583	584	+0.17%	14,900	-	+5.04%	-	-
07/13	595	595	581	583	-0.85%	53,900	-	+4.86%	-	-
07/10	579	590	579	588	+1.55%	24,100	-	+5.76%	-	-
07/09	589	589	576	579	-1.7%	42,500	-	+3.95%	-	-
07/08	584	589	576	589	+0.51%	34,600	-	+5.75%	-	-
07/07	595	598	582	586	-0.68%	53,000	-	+5.02%	-	-
07/06	586	598	583	590	+1.37%	88,900	-	+5.73%	-	-
07/03	568	582	568	582	+1.75%	54,300	-	+4.11%	-	-
07/02	553	585	548	572	+3.06%	108,600	-	+1.96%	-	-
07/01	523	555	523	555	+6.12%	65,500	-	-1.6%	-	-
06/30	533	537	521	523	-1.69%	50,600	-	-7.76%	-	-
06/29	531	542	529	532	+0.95%	46,600	-	-6.99%	-	-
06/26	527	527	521	527	0%	27,200	-	-8.51%	-	-
06/25	516	531	515	527	+3.13%	77,900	-	-9.45%	-	-
06/24	513	526	511	511	-0.39%	73,300	-	-13.1%	-	-
06/23	513	518	509	513	-0.58%	105,300	-	-13.64%	-	-
06/22	520	523	515	516	-0.96%	49,300	-	-14%	-	-
06/19	546	546	518	521	-3.52%	94,600	-	-14.03%	-	-
06/18	552	555	533	540	-2.17%	152,300	-	-12.05%	-	-
06/17	554	570	551	552	-0.9%	144,100	-	-11.11%	-	-
06/16	566	566	555	557	+0.18%	125,100	-	-11.31%	-	-
06/15	570	574	556	556	-2.63%	138,900	-	-12.58%	-	-
06/12	580	580	564	571	0%	110,700	-	-11.2%	-	-
06/11	580	580	565	571	-2.56%	105,200	-	-12.15%	-	-
06/10	580	589	576	586	+1.03%	84,900	-	-10.81%	-	-
06/09	585	590	579	580	-0.51%	55,300	-	-12.39%	-	-
06/08	592	592	578	583	-3.16%	94,700	-	-12.86%	-	-
06/05	595	607	592	602	+2.91%	143,000	-	-10.81%	-	-
06/04	590	602	584	585	-2.5%	118,000	-	-14.1%	-	-
06/03	598	600	581	600	+0.67%	115,800	-	-12.66%	-	-
06/02	603	605	594	596	-2.77%	81,800	-	-14%	-	-
06/01	635	635	596	613	-3.16%	234,700	-	-12.3%	-	-
05/29	642	651	629	633	-0.78%	119,300	-	-10.21%	-	-
05/28	648	649	632	638	-1.09%	84,800	-	-10.27%	-	-
05/27	630	646	630	645	+1.42%	104,900	-	-9.79%	-	-
05/26	633	641	629	636	+0.16%	219,100	-	-11.67%	-	-
05/25	683	683	631	635	-6.07%	205,500	-	-12.29%	-	-
05/22	672	687	670	676	+0.6%	59,800	-	-7.27%	-	-
05/21	665	684	659	672	+1.51%	99,700	-	-8.2%	-	-
05/20	680	680	653	662	-2.36%	138,400	-	-9.93%	-	-
05/19	670	687	661	678	+2.57%	179,900	-	-8.38%	-	-
05/18	705	705	658	661	-8.83%	338,000	-	-11.16%	-	-
05/15	727	735	717	725	+0.83%	114,900	-	-3.2%	-	-
05/14	730	731	717	719	-1.37%	71,000	-	-4.26%	-	-
05/13	736	745	729	729	-0.95%	71,400	-	-3.19%	-	-
05/12	744	752	736	736	-1.21%	44,300	-	-2.39%	-	-
05/11	743	753	740	745	+0.27%	33,800	-	-1.32%	-	-
05/08	735	746	730	743	+0.68%	62,500	-	-1.46%	-	-
05/07	735	738	726	738	+1.23%	49,300	-	-1.99%	-	-
05/01	738	739	729	729	-1.62%	47,200	-	-3.19%	-	-
04/30	745	745	731	741	-0.54%	67,000	-	-1.72%	-	-
04/28	735	745	732	745	+1.64%	41,900	-	-1.19%	-	-
04/27	745	745	727	733	-2.01%	99,200	-	-2.66%	-	-
04/24	750	750	743	748	-0.13%	31,100	-	-0.66%	-	-
04/23	759	759	740	749	-0.79%	60,200	-	-0.66%	-	-

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
2019年 12月期	3,380 5/22	1,466 3/28	4,538,600 4/4	83.87	36.38	24.69	10.71	251億6072万	109億1290万	18.32倍 12/30
2020年 12月期	2,810 2/4	1,162 3/19	313,800 2/14	206.31	85.32	17.81	7.36	214億3187万	89億1835万	10.82倍 12/30
2021年 12月期	2,796 3/26	1,581 8/18	202,400 5/17	92.31	52.2	14.64	8.28	221億5270万	125億6420万	12.09倍 12/30
2022年 12月期	2,750 11/28	1,280 6/17	153,500 5/17	48.48	22.56	11.03	5.14	221億450万	102億6304万	10.37倍 12/30
2023年 12月期	3,830 4/14	1,883 12/14	485,800 6/19	45.15	22.2	11.5	5.65	307億8554万	151億3555万	6.8倍 12/29
2024年 12月期	2,570 2/5 1/23	960 8/5	1,115,400 3/1	32.97	12.32	6.17	2.31	207億1677万	79億185万	3.34倍 12/30
2025年 12月期	1,733 3/19	1,001 7/17	1,221,300 5/13	52.39	30.26	3.97	2.29	143億2515万	84億3652万	2.57倍 12/30
最新	488 2026/9/17		28,200	-		-		41億4024万		-

日本ホスピス HD（7061）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート