伯東（7433）の株価チャート
株価
8/5
- 前日 (8/4)
- 5,150
- 始値
- 5,230
- 高値
- 5,330
- 安値
- 5,230
- 終値 +2.91%
- 5,300
- 出来高 +3.37%
- 135,000
乖離率
- 株価（5日）
移動平均値 - +4.37%
5,078 - 株価（25日）
移動平均値 - +13.3%
4,678 - 出来高（5日）
移動平均値 - -26.77%
184,360
2026/03/11～2026/08/05
株価推移
| 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 | ||||||||||
| 08/05 | 5,230 | 5,330 | 5,230 | 5,300 | +2.91% | 135,000 | 1120億2722万 | +13.3% | 15.59 | 1.46 |
| 08/04 | 5,000 | 5,180 | 4,990 | 5,150 | +2.39% | 130,600 | 1088億5664万 | +10.8% | 15.15 | 1.42 |
| 08/03 | 4,940 | 5,090 | 4,900 | 5,030 | +1.82% | 176,100 | 1063億2018万 | +8.78% | 14.8 | 1.38 |
| 07/31 | 5,020 | 5,050 | 4,940 | 4,940 | -0.6% | 178,800 | 1044億1783万 | +7.27% | 14.53 | 1.36 |
| 07/30 | 4,850 | 4,995 | 4,730 | 4,970 | +4.3% | 301,300 | 1050億5194万 | +8.3% | 14.62 | 1.37 |
| 07/29 | 4,635 | 4,820 | 4,445 | 4,765 | +4.27% | 258,500 | 1007億1881万 | +4.27% | 14.02 | 1.31 |
| 07/28 | 4,550 | 4,635 | 4,510 | 4,570 | -2.25% | 94,200 | 965億9706万 | +0.18% | 13.44 | 1.26 |
| 07/27 | 4,590 | 4,685 | 4,555 | 4,675 | +1.85% | 89,100 | 988億1647万 | +2.41% | 13.75 | 1.29 |
| 07/24 | 4,535 | 4,590 | 4,515 | 4,590 | +0.88% | 89,900 | 970億1980万 | +0.68% | 13.5 | 1.26 |
| 07/23 | 4,540 | 4,580 | 4,540 | 4,550 | -0.11% | 47,100 | 961億7431万 | -0.13% | 13.38 | 1.25 |
| 07/22 | 4,520 | 4,565 | 4,480 | 4,555 | +1.45% | 49,200 | 962億8000万 | +0.02% | 13.4 | 1.25 |
| 07/21 | 4,435 | 4,520 | 4,415 | 4,490 | +2.05% | 83,700 | 949億608万 | -1.34% | 13.21 | 1.24 |
| 07/17 | 4,475 | 4,505 | 4,355 | 4,400 | -2.55% | 85,100 | 930億373万 | -3.36% | 12.94 | 1.21 |
| 07/16 | 4,570 | 4,570 | 4,515 | 4,515 | -1.31% | 45,200 | 954億3451万 | -0.9% | 13.28 | 1.24 |
| 07/15 | 4,535 | 4,575 | 4,530 | 4,575 | +1.33% | 41,200 | 967億274万 | +0.51% | 13.46 | 1.26 |
| 07/14 | 4,480 | 4,535 | 4,475 | 4,515 | +0.33% | 49,800 | 954億3451万 | -0.73% | 13.28 | 1.24 |
| 07/13 | 4,600 | 4,620 | 4,475 | 4,500 | -1.96% | 62,300 | 951億1745万 | -1.08% | 13.24 | 1.24 |
| 07/10 | 4,550 | 4,620 | 4,550 | 4,590 | +1.1% | 74,000 | 970億1980万 | +0.92% | 13.5 | 1.26 |
| 07/09 | 4,550 | 4,575 | 4,510 | 4,540 | -0.11% | 45,200 | 959億6294万 | -0.18% | 13.35 | 1.25 |
| 07/08 | 4,575 | 4,630 | 4,545 | 4,545 | -1.62% | 66,800 | 960億6863万 | 0% | 13.37 | 1.25 |
| 07/07 | 4,715 | 4,725 | 4,610 | 4,620 | -0.32% | 72,600 | 976億5392万 | +1.58% | 13.59 | 1.27 |
| 07/06 | 4,700 | 4,700 | 4,610 | 4,635 | 0% | 58,100 | 979億7098万 | +2.05% | 13.63 | 1.28 |
| 07/03 | 4,610 | 4,645 | 4,595 | 4,635 | -0.32% | 48,400 | 979億7098万 | +2.14% | 13.63 | 1.28 |
| 07/02 | 4,640 | 4,690 | 4,615 | 4,650 | +0.32% | 49,400 | 982億8804万 | +2.56% | 13.68 | 1.28 |
| 07/01 | 4,580 | 4,710 | 4,580 | 4,635 | +1.76% | 105,700 | 979億7098万 | +2.39% | 13.63 | 1.28 |
| 06/30 | 4,550 | 4,565 | 4,500 | 4,555 | +0.11% | 63,900 | 962億8000万 | +0.8% | 13.4 | 1.25 |
| 06/29 | 4,575 | 4,575 | 4,455 | 4,550 | 0% | 77,900 | 961億7431万 | +0.69% | 13.38 | 1.25 |
| 06/26 | 4,540 | 4,590 | 4,505 | 4,550 | +0.22% | 65,900 | 961億7431万 | +0.8% | 13.38 | 1.25 |
| 06/25 | 4,585 | 4,585 | 4,530 | 4,540 | +0.55% | 41,100 | 959億6294万 | +0.58% | 13.35 | 1.25 |
| 06/24 | 4,520 | 4,560 | 4,505 | 4,515 | -0.77% | 50,600 | 954億3451万 | +0.04% | 13.28 | 1.24 |
| 06/23 | 4,650 | 4,665 | 4,535 | 4,550 | -1.94% | 92,500 | 961億7431万 | +0.91% | 13.38 | 1.25 |
| 06/22 | 4,520 | 4,645 | 4,520 | 4,640 | +2.43% | 83,100 | 980億7666万 | +2.95% | 13.65 | 1.28 |
| 06/19 | 4,560 | 4,600 | 4,510 | 4,530 | +0.22% | 70,500 | 957億5157万 | +0.62% | 13.33 | 1.25 |
| 06/18 | 4,515 | 4,585 | 4,510 | 4,520 | +0.44% | 55,800 | 955億4020万 | +0.36% | 13.3 | 1.24 |
| 06/17 | 4,440 | 4,525 | 4,440 | 4,500 | +0.22% | 46,000 | 951億1745万 | -0.11% | 13.24 | 1.24 |
| 06/16 | 4,565 | 4,565 | 4,445 | 4,490 | -0.77% | 44,200 | 949億608万 | -0.47% | 13.21 | 1.24 |
| 06/15 | 4,485 | 4,560 | 4,485 | 4,525 | +1.12% | 53,300 | 956億4588万 | +0.49% | 13.31 | 1.25 |
| 06/12 | 4,480 | 4,525 | 4,460 | 4,475 | +1.13% | 64,500 | 945億8902万 | -0.42% | 13.16 | 1.23 |
| 06/11 | 4,440 | 4,460 | 4,375 | 4,425 | -1.12% | 100,600 | 935億3216万 | -1.29% | 13.02 | 1.22 |
| 06/10 | 4,480 | 4,505 | 4,420 | 4,475 | -1.21% | 86,500 | 945億8902万 | +0.04% | 13.16 | 1.23 |
| 06/09 | 4,535 | 4,545 | 4,485 | 4,530 | +1% | 70,500 | 957億5157万 | +1.55% | 13.33 | 1.25 |
| 06/08 | 4,470 | 4,545 | 4,445 | 4,485 | -1.97% | 82,000 | 948億40万 | +0.88% | 13.19 | 1.23 |
| 06/05 | 4,480 | 4,590 | 4,480 | 4,575 | +2.12% | 78,700 | 967億274万 | +3.2% | 13.46 | 1.26 |
| 06/04 | 4,550 | 4,600 | 4,460 | 4,480 | -2.93% | 124,500 | 946億9471万 | +1.45% | 13.18 | 1.23 |
| 06/03 | 4,525 | 4,680 | 4,505 | 4,615 | +3.13% | 134,400 | 975億4823万 | +4.81% | 13.58 | 1.27 |
| 06/02 | 4,455 | 4,520 | 4,405 | 4,475 | -1.1% | 117,300 | 945億8902万 | +2.15% | 13.16 | 1.23 |
| 06/01 | 4,500 | 4,545 | 4,435 | 4,525 | -0.44% | 103,200 | 956億4588万 | +3.62% | 13.31 | 1.25 |
| 05/29 | 4,500 | 4,610 | 4,470 | 4,545 | +1.68% | 144,900 | 960億6863万 | +4.39% | 13.37 | 1.25 |
| 05/28 | 4,430 | 4,490 | 4,400 | 4,470 | +0.68% | 61,100 | 944億8334万 | +2.97% | 13.15 | 1.23 |
| 05/27 | 4,555 | 4,595 | 4,440 | 4,440 | -2.52% | 79,900 | 938億4922万 | +2.49% | 13.06 | 1.22 |
| 05/26 | 4,500 | 4,605 | 4,445 | 4,555 | +2.82% | 118,700 | 962億8000万 | +5.29% | 13.4 | 1.25 |
| 05/25 | 4,600 | 4,615 | 4,390 | 4,430 | -2.32% | 87,600 | 936億3785万 | +2.62% | 13.03 | 1.22 |
| 05/22 | 4,510 | 4,590 | 4,485 | 4,535 | +0.55% | 60,900 | 958億5726万 | +5.17% | 13.34 | 1.25 |
| 05/21 | 4,490 | 4,520 | 4,430 | 4,510 | +2.04% | 63,300 | 953億2883万 | +4.76% | 13.27 | 1.24 |
| 05/20 | 4,480 | 4,480 | 4,355 | 4,420 | -1.89% | 68,700 | 934億2648万 | +2.89% | 13 | 1.22 |
| 05/19 | 4,525 | 4,535 | 4,470 | 4,505 | -0.33% | 58,300 | 952億2314万 | +4.96% | 13.25 | 1.24 |
| 05/18 | 4,570 | 4,570 | 4,480 | 4,520 | -1.09% | 64,800 | 955億4020万 | +5.48% | 13.3 | 1.24 |
| 05/15 | 4,590 | 4,660 | 4,520 | 4,570 | +0.66% | 105,000 | 965億9706万 | +6.9% | 13.44 | 1.26 |
| 05/14 | 4,655 | 4,655 | 4,540 | 4,540 | -2.47% | 149,100 | 959億6294万 | +6.55% | 13.35 | 1.25 |
| 05/13 | 4,500 | 4,685 | 4,475 | 4,655 | +8.26% | 485,200 | 983億9372万 | +9.56% | 13.69 | 1.28 |
| 05/12 | 4,330 | 4,390 | 4,275 | 4,300 | +0.35% | 113,600 | 908億9001万 | +1.65% | 12.65 | 1.18 |
| 05/11 | 4,210 | 4,330 | 4,185 | 4,285 | +1.9% | 85,300 | 905億7295万 | +1.3% | 12.6 | 1.18 |
| 05/08 | 4,185 | 4,205 | 4,140 | 4,205 | +0.48% | 62,800 | 888億8198万 | -0.47% | 12.37 | 1.16 |
| 05/07 | 4,175 | 4,250 | 4,160 | 4,185 | +0.48% | 52,600 | 884億5923万 | -0.92% | 12.31 | 1.15 |
| 05/01 | 4,165 | 4,175 | 4,115 | 4,165 | 0% | 40,700 | 880億3649万 | -1.54% | 12.25 | 1.15 |
| 04/30 | 4,145 | 4,185 | 4,120 | 4,165 | +0.48% | 67,500 | 880億3649万 | -1.65% | 12.25 | 1.15 |
| 04/28 | 4,165 | 4,170 | 4,130 | 4,145 | -0.6% | 39,900 | 876億1374万 | -2.24% | 12.19 | 1.14 |
| 04/27 | 4,185 | 4,195 | 4,145 | 4,170 | +0.6% | 53,100 | 881億4217万 | -1.72% | 12.27 | 1.15 |
| 04/24 | 4,070 | 4,150 | 4,070 | 4,145 | +1.84% | 46,900 | 876億1374万 | -2.26% | 12.19 | 1.14 |
| 04/23 | 4,110 | 4,120 | 4,050 | 4,070 | -1.21% | 55,900 | 860億2845万 | -4.05% | 11.97 | 1.12 |
| 04/22 | 4,225 | 4,225 | 4,105 | 4,120 | -1.79% | 52,500 | 870億8531万 | -3.01% | 12.12 | 1.13 |
| 04/21 | 4,235 | 4,250 | 4,185 | 4,195 | -0.94% | 44,600 | 886億7060万 | -1.27% | 12.34 | 1.15 |
| 04/20 | 4,290 | 4,290 | 4,230 | 4,235 | 0% | 20,400 | 895億1609万 | -0.28% | 12.46 | 1.17 |
| 04/17 | 4,290 | 4,325 | 4,235 | 4,235 | -1.28% | 40,800 | 895億1609万 | -0.24% | 12.46 | 1.17 |
| 04/16 | 4,325 | 4,365 | 4,290 | 4,290 | -1.15% | 36,800 | 906億7864万 | +1.08% | 12.62 | 1.18 |
| 04/15 | 4,325 | 4,345 | 4,300 | 4,340 | +1.28% | 44,500 | 917億3550万 | +2.26% | 12.77 | 1.19 |
| 04/14 | 4,390 | 4,395 | 4,285 | 4,285 | -1.95% | 46,300 | 905億7295万 | +1.01% | 12.6 | 1.18 |
| 04/13 | 4,320 | 4,390 | 4,315 | 4,370 | +2.1% | 112,200 | 923億6962万 | +3.11% | 12.85 | 1.2 |
| 04/10 | 4,330 | 4,350 | 4,270 | 4,280 | -0.81% | 47,000 | 904億6727万 | +1.13% | 12.59 | 1.18 |
| 04/09 | 4,350 | 4,370 | 4,315 | 4,315 | -0.8% | 54,700 | 912億707万 | +2.01% | 12.69 | 1.19 |
| 04/08 | 4,330 | 4,355 | 4,305 | 4,350 | +1.87% | 76,400 | 919億4687万 | +3.03% | 12.8 | 1.2 |
| 04/07 | 4,260 | 4,285 | 4,230 | 4,270 | +1.3% | 40,700 | 902億5589万 | +1.21% | 12.56 | 1.18 |
| 04/06 | 4,225 | 4,240 | 4,200 | 4,215 | -0.35% | 40,000 | 890億9335万 | -0.21% | 12.4 | 1.16 |
| 04/03 | 4,250 | 4,265 | 4,215 | 4,230 | +0.83% | 38,500 | 894億1041万 | -0.07% | 12.44 | 1.16 |
| 04/02 | 4,290 | 4,295 | 4,185 | 4,195 | -2.21% | 42,500 | 886億7060万 | -1.04% | 12.34 | 1.15 |
| 04/01 | 4,200 | 4,290 | 4,190 | 4,290 | +2.88% | 62,700 | 906億7864万 | +1.01% | 12.62 | 1.18 |
| 03/31 | 4,155 | 4,195 | 4,130 | 4,170 | -0.12% | 69,000 | 881億4217万 | -1.95% | 15.67 | 1.15 |
| 03/30 | 4,095 | 4,190 | 4,080 | 4,175 | -3.36% | 77,500 | 882億4786万 | -1.97% | 15.69 | 1.15 |
| 03/27 | 4,285 | 4,330 | 4,280 | 4,320 | +0.7% | 89,700 | 913億1276万 | +1.24% | 16.24 | 1.19 |
| 03/26 | 4,335 | 4,345 | 4,245 | 4,290 | -0.35% | 52,800 | 906億7864万 | +0.49% | 16.12 | 1.18 |
| 03/25 | 4,275 | 4,320 | 4,275 | 4,305 | +2.38% | 58,500 | 909億9570万 | +0.77% | 16.18 | 1.19 |
| 03/24 | 4,235 | 4,235 | 4,190 | 4,205 | +2.06% | 45,100 | 888億8198万 | -1.66% | 15.8 | 1.16 |
| 03/23 | 4,120 | 4,145 | 4,075 | 4,120 | -1.2% | 77,800 | 870億8531万 | -3.76% | 15.49 | 1.13 |
| 03/19 | 4,210 | 4,245 | 4,170 | 4,170 | -1.65% | 56,400 | 881億4217万 | -2.87% | 15.67 | 1.15 |
| 03/18 | 4,200 | 4,240 | 4,180 | 4,240 | +2.42% | 43,500 | 896億2178万 | -1.42% | 15.94 | 1.17 |
| 03/17 | 4,200 | 4,200 | 4,135 | 4,140 | 0% | 40,400 | 875億806万 | -3.77% | 15.56 | 1.14 |
| 03/16 | 4,150 | 4,190 | 4,125 | 4,140 | -1.19% | 54,800 | 875億806万 | -3.9% | 15.56 | 1.14 |
| 03/13 | 4,210 | 4,210 | 4,165 | 4,190 | -0.36% | 47,100 | 885億6492万 | -2.85% | 15.75 | 1.15 |
| 03/12 | 4,310 | 4,315 | 4,190 | 4,205 | -2.21% | 66,700 | 888億8198万 | -2.57% | 15.8 | 1.16 |
| 03/11 | 4,300 | 4,375 | 4,300 | 4,300 | +0.47% | 79,600 | 908億9001万 | -0.37% | 16.16 | 1.18 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,100 8/1 | 874 3/17 | 322,900 1/31 | - | - | +10.01% 4/28 | -26.88% 2/6 |
| 2009年 3月期 | 1,186 5/15 | 534 3/12 | 203,000 5/16 | - | - | +23.01% 12/29 | -27.39% 10/8 |
| 2010年 3月期 | 971 9/2 | 560 4/21 | 151,600 6/3 | - | - | +21.9% 6/30 | -11.32% 11/24 |
| 2011年 3月期 | 995 4/27 | 622 3/15 | 244,100 5/17 | 240億1631万 | 150億1321万 | +10.2% 12/15 | -24.06% 3/15 |
| 2012年 3月期 | 866 4/1 | 669 11/25 | 114,500 4/5 | 209億264万 | 161億4765万 | +7.1% 7/6 | -7.13% 8/24 |
| 2013年 3月期 | 1,056 3/18 | 681 10/15 | 186,500 3/18 | 254億8867万 | 164億3729万 | +8.44% 4/25 | -6.52% 10/15 |
| 2014年 3月期 | 1,130 5/22 | 848 4/2 | 131,600 5/23 | 272億7481万 | 204億6817万 | +11.19% 5/21 | -12.86% 6/7 |
| 2015年 3月期 | 1,467 3/18 | 909 4/11 | 177,200 5/30 | 354億929万 | 219億4072万 | +11.74% 6/20 | -6.91% 10/17 |
| 2016年 3月期 | 1,545 6/2 | 891 2/24 | 156,400 5/1 | 372億9199万 | 215億625万 | +8.53% 10/21 | -15.23% 2/12 |
| 2017年 3月期 | 1,133 2/28 | 838 4/8 | 197,800 4/1 | 273億4746万 | 202億2698万 | +30.63% 5/8 | -7.44% 4/12 |
| 2018年 3月期 | 2,030 1/24 | 974 4/13 | 824,600 4/25 | 489億9854万 | 235億964万 | +24.93% 5/10 | -22.64% 2/14 |
| 2019年 3月期 | 1,970 5/1 | 1,029 12/25 | 750,100 5/1 | 475億5030万 | 248億3719万 | +10.49% 5/11 | -18.47% 10/30 |
| 2020年 3月期 | 1,436 12/13 | 888 3/17 | 232,500 3/13 | 346億6103万 | 214億3384万 | +13.54% 11/5 | -20% 3/13 |
| 2021年 3月期 | 1,367 3/29 | 850 4/6 | 323,600 1/26 | 329億9557万 | 205億1663万 | +19.77% 5/7 | -7.84% 7/31 |
| 2022年 3月期 | 2,770 1/4 | 1,230 4/30 | 1,815,700 11/1 | 668億6008万 | 296億8877万 | +23.91% 11/1 | -12.33% 2/1 |
| 2023年 3月期 | 5,640 3/10 3/9 | 2,221 4/27 | 1,164,700 5/2 | 1304億9388万 | 536億875万 | +18.91% 8/2 | -8.86% 6/20 |
| 2024年 3月期 | 6,280 1/17 | 4,205 4/28 | 1,249,100 8/1 | 1453億169万 | 972億9198万 | +14.48% 7/4 | -13.42% 8/3 |
| 2025年 3月期 | 5,680 4/1 | 4,065 12/23 | 427,400 5/1 | 1314億1936万 | 940億5277万 | +4.54% 2/13 2/6 | -20.51% 4/7 |
| 2026年 3月期 | 4,450 2/25 | 3,330 4/7 | 417,600 5/30 | 940億6059万 | 703億8691万 | +8.62% 2/12 | -5.72% 10/14 |
| 最新 | 5,300 2026/8/5 | 135,000 | 1120億2722万 | +13.3% 4,678 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/08/05 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
534円（2009/03/12） - 893%（9.93倍）
5,300円（8/5）
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。
