伯東（7433）の株価チャート
株価
5/13
- 前日 (5/12)
- 4,300
- 始値
- 4,500
- 高値
- 4,685
- 安値
- 4,475
- 終値 +8.26%
- 4,655
- 出来高 +327.11%
- 485,200
乖離率
- 株価（5日）
移動平均値 - +7.61%
4,326 - 株価（25日）
移動平均値 - +9.56%
4,249 - 出来高（5日）
移動平均値 - +203.44%
159,900
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 4,500 | 4,685 | 4,475 | 4,655 | +8.26% | 485,200 | 983億9372万 | +9.56% | 15.37 | 1.28 |
| 05/12 | 4,330 | 4,390 | 4,275 | 4,300 | +0.35% | 113,600 | 908億9001万 | +1.65% | 14.2 | 1.19 |
| 05/11 | 4,210 | 4,330 | 4,185 | 4,285 | +1.9% | 85,300 | 905億7295万 | +1.3% | 14.15 | 1.18 |
| 05/08 | 4,185 | 4,205 | 4,140 | 4,205 | +0.48% | 62,800 | 888億8198万 | -0.47% | 13.89 | 1.16 |
| 05/07 | 4,175 | 4,250 | 4,160 | 4,185 | +0.48% | 52,600 | 884億5923万 | -0.92% | 13.82 | 1.15 |
| 05/01 | 4,165 | 4,175 | 4,115 | 4,165 | 0% | 40,700 | 880億3649万 | -1.54% | 13.76 | 1.15 |
| 04/30 | 4,145 | 4,185 | 4,120 | 4,165 | +0.48% | 67,500 | 880億3649万 | -1.65% | 13.76 | 1.15 |
| 04/28 | 4,165 | 4,170 | 4,130 | 4,145 | -0.6% | 39,900 | 876億1374万 | -2.24% | 13.69 | 1.14 |
| 04/27 | 4,185 | 4,195 | 4,145 | 4,170 | +0.6% | 53,100 | 881億4217万 | -1.72% | 13.77 | 1.15 |
| 04/24 | 4,070 | 4,150 | 4,070 | 4,145 | +1.84% | 46,900 | 876億1374万 | -2.26% | 13.69 | 1.14 |
| 04/23 | 4,110 | 4,120 | 4,050 | 4,070 | -1.21% | 55,900 | 860億2845万 | -4.05% | 13.44 | 1.12 |
| 04/22 | 4,225 | 4,225 | 4,105 | 4,120 | -1.79% | 52,500 | 870億8531万 | -3.01% | 13.61 | 1.14 |
| 04/21 | 4,235 | 4,250 | 4,185 | 4,195 | -0.94% | 44,600 | 886億7060万 | -1.27% | 13.86 | 1.16 |
| 04/20 | 4,290 | 4,290 | 4,230 | 4,235 | 0% | 20,400 | 895億1609万 | -0.28% | 13.99 | 1.17 |
| 04/17 | 4,290 | 4,325 | 4,235 | 4,235 | -1.28% | 40,800 | 895億1609万 | -0.24% | 13.99 | 1.17 |
| 04/16 | 4,325 | 4,365 | 4,290 | 4,290 | -1.15% | 36,800 | 906億7864万 | +1.08% | 14.17 | 1.18 |
| 04/15 | 4,325 | 4,345 | 4,300 | 4,340 | +1.28% | 44,500 | 917億3550万 | +2.26% | 14.33 | 1.2 |
| 04/14 | 4,390 | 4,395 | 4,285 | 4,285 | -1.95% | 46,300 | 905億7295万 | +1.01% | 14.15 | 1.18 |
| 04/13 | 4,320 | 4,390 | 4,315 | 4,370 | +2.1% | 112,200 | 923億6962万 | +3.11% | 14.43 | 1.21 |
| 04/10 | 4,330 | 4,350 | 4,270 | 4,280 | -0.81% | 47,000 | 904億6727万 | +1.13% | 14.14 | 1.18 |
| 04/09 | 4,350 | 4,370 | 4,315 | 4,315 | -0.8% | 54,700 | 912億707万 | +2.01% | 14.25 | 1.19 |
| 04/08 | 4,330 | 4,355 | 4,305 | 4,350 | +1.87% | 76,400 | 919億4687万 | +3.03% | 14.37 | 1.2 |
| 04/07 | 4,260 | 4,285 | 4,230 | 4,270 | +1.3% | 40,700 | 902億5589万 | +1.21% | 14.1 | 1.18 |
| 04/06 | 4,225 | 4,240 | 4,200 | 4,215 | -0.35% | 40,000 | 890億9335万 | -0.21% | 13.92 | 1.16 |
| 04/03 | 4,250 | 4,265 | 4,215 | 4,230 | +0.83% | 38,500 | 894億1041万 | -0.07% | 13.97 | 1.17 |
| 04/02 | 4,290 | 4,295 | 4,185 | 4,195 | -2.21% | 42,500 | 886億7060万 | -1.04% | 13.86 | 1.16 |
| 04/01 | 4,200 | 4,290 | 4,190 | 4,290 | +2.88% | 62,700 | 906億7864万 | +1.01% | 14.17 | 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 | 1.14 |
| 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 | 1.16 |
| 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 | 1.19 |
| 03/10 | 4,260 | 4,300 | 4,235 | 4,280 | +2.51% | 76,900 | 904億6727万 | -0.72% | 16.09 | 1.18 |
| 03/09 | 4,100 | 4,175 | 4,070 | 4,175 | -1.18% | 112,300 | 882億4786万 | -3.04% | 15.69 | 1.15 |
| 03/06 | 4,200 | 4,245 | 4,170 | 4,225 | -0.47% | 47,700 | 893億472万 | -1.65% | 15.88 | 1.17 |
| 03/05 | 4,230 | 4,295 | 4,210 | 4,245 | +3.28% | 56,300 | 897億2746万 | -0.93% | 15.96 | 1.17 |
| 03/04 | 4,170 | 4,230 | 4,065 | 4,110 | -3.52% | 106,100 | 868億7394万 | -3.79% | 15.45 | 1.13 |
| 03/03 | 4,400 | 4,400 | 4,260 | 4,260 | -3.18% | 99,800 | 900億4452万 | -0.09% | 16.01 | 1.18 |
| 03/02 | 4,375 | 4,425 | 4,300 | 4,400 | -0.79% | 92,700 | 930億373万 | +3.43% | 16.54 | 1.21 |
| 02/27 | 4,400 | 4,435 | 4,375 | 4,435 | +0.8% | 55,000 | 937億4353万 | +4.55% | 16.67 | 1.22 |
| 02/26 | 4,440 | 4,440 | 4,380 | 4,400 | +0.34% | 62,400 | 930億373万 | +4.22% | 16.54 | 1.21 |
| 02/25 | 4,440 | 4,450 | 4,385 | 4,385 | -1.24% | 63,600 | 926億8667万 | +4.33% | 16.48 | 1.21 |
| 02/24 | 4,325 | 4,445 | 4,325 | 4,440 | +2.78% | 88,500 | 938億4922万 | +6.04% | 16.69 | 1.23 |
| 02/20 | 4,345 | 4,370 | 4,305 | 4,320 | -1.37% | 56,100 | 913億1276万 | +3.62% | 16.24 | 1.19 |
| 02/19 | 4,375 | 4,390 | 4,355 | 4,380 | +0.23% | 47,500 | 925億8099万 | +5.36% | 16.46 | 1.21 |
| 02/18 | 4,365 | 4,390 | 4,340 | 4,370 | +0.23% | 43,400 | 923億6962万 | +5.53% | 16.43 | 1.21 |
| 02/17 | 4,410 | 4,425 | 4,355 | 4,360 | -1.13% | 47,100 | 921億5824万 | +5.72% | 16.39 | 1.2 |
| 02/16 | 4,370 | 4,420 | 4,355 | 4,410 | +1.73% | 61,700 | 932億1510万 | +7.38% | 16.58 | 1.22 |
| 02/13 | 4,420 | 4,435 | 4,325 | 4,335 | -1.92% | 87,600 | 916億2981万 | +6.09% | 16.29 | 1.2 |
| 02/12 | 4,365 | 4,445 | 4,365 | 4,420 | +1.38% | 109,800 | 934億2648万 | +8.63% | 16.61 | 1.22 |
| 02/10 | 4,260 | 4,360 | 4,255 | 4,360 | +2.35% | 125,500 | 921億5824万 | +7.65% | 16.39 | 1.2 |
| 02/09 | 4,300 | 4,310 | 4,240 | 4,260 | -0.7% | 118,800 | 900億4452万 | +5.63% | 16.01 | 1.18 |
| 02/06 | 4,265 | 4,295 | 4,250 | 4,290 | +0.59% | 79,000 | 906億7864万 | +6.74% | 16.12 | 1.18 |
| 02/05 | 4,275 | 4,285 | 4,220 | 4,265 | -0.23% | 54,600 | 901億5021万 | +6.47% | 16.03 | 1.18 |
| 02/04 | 4,195 | 4,280 | 4,195 | 4,275 | +1.66% | 83,100 | 903億6158万 | +7.09% | 16.07 | 1.18 |
| 02/03 | 4,200 | 4,225 | 4,180 | 4,205 | +0.96% | 76,500 | 888億8198万 | +5.73% | 15.8 | 1.16 |
| 02/02 | 4,185 | 4,270 | 4,165 | 4,165 | +0.36% | 134,000 | 880億3649万 | +5.04% | 15.65 | 1.15 |
| 01/30 | 4,080 | 4,160 | 4,025 | 4,150 | +5.33% | 212,900 | 877億1943万 | +4.93% | 15.6 | 1.15 |
| 01/29 | 3,920 | 3,965 | 3,900 | 3,940 | +0.13% | 83,400 | 832億8061万 | -0.15% | 14.81 | 1.09 |
| 01/28 | 3,940 | 3,970 | 3,920 | 3,935 | 0% | 71,100 | 831億7493万 | -0.2% | 14.79 | 1.09 |
| 01/27 | 3,915 | 3,945 | 3,890 | 3,935 | +0.51% | 48,700 | 831億7493万 | -0.13% | 14.79 | 1.09 |
| 01/26 | 3,970 | 3,970 | 3,895 | 3,915 | -2.37% | 105,600 | 827億5218万 | -0.51% | 14.71 | 1.08 |
| 01/23 | 4,075 | 4,075 | 4,005 | 4,010 | -1.72% | 56,600 | 847億6022万 | +1.96% | 15.07 | 1.11 |
| 01/22 | 3,970 | 4,085 | 3,955 | 4,080 | +3.55% | 97,400 | 862億3982万 | +3.87% | 15.34 | 1.13 |
| 01/21 | 3,925 | 3,940 | 3,895 | 3,940 | 0% | 62,500 | 832億8061万 | +0.51% | 14.81 | 1.09 |
| 01/20 | 3,970 | 3,980 | 3,940 | 3,940 | -0.76% | 66,900 | 832億8061万 | +0.59% | 14.81 | 1.09 |
| 01/19 | 4,000 | 4,000 | 3,920 | 3,970 | -0.75% | 94,100 | 839億1473万 | +1.38% | 14.92 | 1.1 |
| 01/16 | 4,025 | 4,085 | 3,975 | 4,000 | -0.62% | 86,400 | 845億4885万 | +2.22% | 15.03 | 1.1 |
| 01/15 | 3,975 | 4,035 | 3,975 | 4,025 | +1.26% | 69,700 | 850億7728万 | +2.97% | 15.13 | 1.11 |
| 01/14 | 3,955 | 3,995 | 3,930 | 3,975 | +1.15% | 67,900 | 840億2042万 | +1.84% | 14.94 | 1.1 |
| 01/13 | 3,965 | 3,975 | 3,930 | 3,930 | -0.38% | 76,500 | 830億6924万 | +0.8% | 14.77 | 1.08 |
| 01/09 | 3,920 | 3,960 | 3,910 | 3,945 | +1.54% | 68,500 | 833億8630万 | +1.26% | 14.83 | 1.09 |
| 01/08 | 3,920 | 3,940 | 3,885 | 3,885 | -0.89% | 60,200 | 821億1807万 | -0.15% | 14.6 | 1.07 |
| 01/07 | 3,930 | 3,950 | 3,915 | 3,920 | -0.13% | 63,800 | 828億5787万 | +0.75% | 14.73 | 1.08 |
| 01/06 | 3,945 | 3,955 | 3,920 | 3,925 | -0.38% | 50,700 | 829億6356万 | +0.87% | 14.75 | 1.08 |
| 01/05 | 3,925 | 3,945 | 3,905 | 3,940 | +0.64% | 49,300 | 832億8061万 | +1.34% | 14.81 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 3,965 | 3,965 | 3,915 | 3,915 | -1.01% | 34,100 | 827億5218万 | +0.77% | 14.72 | 1.09 |
| 12/29 | 3,915 | 3,965 | 3,910 | 3,955 | +1.02% | 53,600 | 835億9767万 | +1.88% | 14.87 | 1.1 |
| 12/26 | 3,925 | 3,925 | 3,895 | 3,915 | 0% | 48,600 | 827億5218万 | +0.95% | 14.72 | 1.09 |
| 12/25 | 3,925 | 3,930 | 3,900 | 3,915 | +0.38% | 45,000 | 827億5218万 | +1.06% | 14.72 | 1.09 |
| 12/24 | 3,905 | 3,930 | 3,895 | 3,900 | -0.64% | 35,800 | 824億3513万 | +0.85% | 14.66 | 1.08 |
| 12/23 | 3,910 | 3,930 | 3,900 | 3,925 | +0.51% | 49,700 | 829億6356万 | +1.63% | 14.75 | 1.09 |
| 12/22 | 3,865 | 3,910 | 3,855 | 3,905 | +1.03% | 86,700 | 825億4081万 | +1.24% | 14.68 | 1.09 |
| 12/19 | 3,860 | 3,880 | 3,840 | 3,865 | +0.13% | 63,800 | 816億9532万 | +0.29% | 14.53 | 1.07 |
| 12/18 | 3,815 | 3,860 | 3,815 | 3,860 | +0.92% | 43,200 | 815億8964万 | +0.16% | 14.51 | 1.07 |
| 12/17 | 3,850 | 3,850 | 3,810 | 3,825 | -0.78% | 41,800 | 808億4983万 | -0.75% | 14.38 | 1.06 |
| 12/16 | 3,900 | 3,900 | 3,850 | 3,855 | -1.15% | 34,500 | 814億8395万 | 0% | 14.49 | 1.07 |
| 12/15 | 3,860 | 3,900 | 3,850 | 3,900 | +0.52% | 43,600 | 824億3513万 | +1.19% | 14.66 | 1.08 |
| 12/12 | 3,890 | 3,900 | 3,860 | 3,880 | +0.65% | 36,700 | 820億1238万 | +0.75% | 14.58 | 1.08 |
| 12/11 | 3,950 | 3,950 | 3,845 | 3,855 | -1.41% | 62,400 | 814億8395万 | +0.18% | 14.49 | 1.07 |
| 12/10 | 3,920 | 3,945 | 3,900 | 3,910 | +0.13% | 44,300 | 826億4650万 | +1.69% | 14.7 | 1.09 |
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 | 4,655 2026/5/13 | 485,200 | 983億9372万 | +9.56% 4,249 | |||
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）
- 2026/05/13 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
534円（2009/03/12） - 772%（8.72倍）
4,655円（5/13）
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。
