博展（2173）の株価チャート
株価
6/3
- 前日 (6/2)
- 685
- 始値
- 685
- 高値
- 685
- 安値
- 670
- 終値 -2.19%
- 670
- 出来高 +2.15%
- 57,100
乖離率
- 株価（5日）
移動平均値 - -3.32%
693 - 株価（25日）
移動平均値 - -16.98%
807 - 出来高（5日）
移動平均値 - +30.37%
43,800
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 685 | 685 | 670 | 670 | -2.19% | 57,100 | 108億8650万 | -16.98% | 6.4 | 2.2 |
| 06/02 | 689 | 696 | 677 | 685 | -1.3% | 55,900 | 111億3023万 | -16.36% | 6.55 | 2.24 |
| 06/01 | 720 | 720 | 674 | 694 | -2.12% | 67,800 | 112億7647万 | -16.49% | 6.63 | 2.27 |
| 05/29 | 706 | 735 | 706 | 709 | 0% | 21,800 | 115億2020万 | -15.8% | 6.78 | 2.32 |
| 05/28 | 715 | 720 | 703 | 709 | 0% | 16,400 | 115億2020万 | -16.98% | 6.78 | 2.32 |
| 05/27 | 734 | 738 | 709 | 709 | -1.94% | 27,500 | 115億2020万 | -18.03% | 6.78 | 2.32 |
| 05/26 | 709 | 733 | 701 | 723 | +2.7% | 35,200 | 117億4767万 | -17.56% | 6.91 | 2.37 |
| 05/25 | 718 | 718 | 701 | 704 | -0.71% | 30,600 | 114億3895万 | -20.63% | 6.73 | 2.31 |
| 05/22 | 704 | 709 | 685 | 709 | +1% | 33,300 | 115億2020万 | -21.05% | 6.78 | 2.32 |
| 05/21 | 698 | 705 | 687 | 702 | +1.15% | 39,600 | 114億646万 | -22.77% | 6.71 | 2.3 |
| 05/20 | 712 | 749 | 688 | 694 | -2.12% | 50,100 | 112億7647万 | -24.57% | 6.63 | 2.27 |
| 05/19 | 722 | 737 | 706 | 709 | -3.8% | 77,400 | 115億2020万 | -24.01% | 6.78 | 2.32 |
| 05/18 | 770 | 786 | 736 | 737 | -7.88% | 78,800 | 119億7515万 | -21.93% | 7.04 | 2.42 |
| 05/15 | 886 | 895 | 743 | 800 | -9.91% | 63,800 | 129億9881万 | -15.97% | 7.65 | 2.62 |
| 05/14 | 920 | 920 | 888 | 888 | -2.2% | 11,100 | 144億2868万 | -7.31% | 8.49 | 2.91 |
| 05/13 | 908 | 930 | 908 | 908 | 0% | 8,800 | 147億5365万 | -5.32% | 8.68 | 2.98 |
| 05/12 | 930 | 931 | 908 | 908 | -2.99% | 26,600 | 147億5365万 | -5.42% | 8.68 | 2.98 |
| 05/11 | 927 | 938 | 925 | 936 | +0.75% | 11,700 | 152億861万 | -2.6% | 8.95 | 3.07 |
| 05/08 | 929 | 933 | 924 | 929 | 0% | 10,600 | 150億9487万 | -3.23% | 8.88 | 3.04 |
| 05/07 | 935 | 939 | 923 | 929 | -0.43% | 15,900 | 150億9487万 | -3.13% | 8.88 | 3.04 |
| 05/01 | 953 | 953 | 933 | 933 | -1.89% | 11,400 | 151億5986万 | -2.81% | 8.92 | 3.06 |
| 04/30 | 953 | 962 | 939 | 951 | +0.11% | 18,500 | 154億5234万 | -1.04% | 9.09 | 3.12 |
| 04/28 | 934 | 974 | 934 | 950 | +1.17% | 14,200 | 154億3609万 | -1.35% | 9.08 | 3.11 |
| 04/27 | 953 | 955 | 931 | 939 | -1.37% | 24,300 | 152億5736万 | -2.39% | 8.98 | 3.08 |
| 04/24 | 955 | 968 | 937 | 952 | -1.55% | 33,100 | 154億6859万 | -1.04% | 9.1 | 3.12 |
| 04/23 | 978 | 978 | 954 | 967 | -1.12% | 18,800 | 157億1231万 | +0.42% | 9.24 | 3.17 |
| 04/22 | 994 | 994 | 978 | 978 | -0.91% | 8,300 | 158億9105万 | +1.56% | 9.35 | 3.21 |
| 04/21 | 994 | 999 | 978 | 987 | -0.6% | 13,300 | 160億3728万 | +2.39% | 9.43 | 3.23 |
| 04/20 | 1,006 | 1,011 | 987 | 993 | -0.7% | 14,900 | 161億3478万 | +3.01% | 9.49 | 3.25 |
| 04/17 | 1,000 | 1,017 | 998 | 1,000 | +1.11% | 25,900 | 162億4852万 | +3.84% | 9.56 | 3.28 |
| 04/16 | 986 | 996 | 982 | 989 | +0.82% | 13,200 | 160億6978万 | +2.91% | 9.45 | 3.24 |
| 04/15 | 992 | 1,001 | 978 | 981 | +0.2% | 9,600 | 159億3979万 | +2.08% | 9.38 | 3.21 |
| 04/14 | 978 | 1,000 | 978 | 979 | +0.51% | 20,100 | 159億730万 | +1.98% | 9.36 | 3.21 |
| 04/13 | 994 | 1,010 | 974 | 974 | -2.21% | 22,400 | 158億2605万 | +1.56% | 9.31 | 3.19 |
| 04/10 | 1,005 | 1,025 | 990 | 996 | -1.39% | 23,700 | 161億8352万 | +3.75% | 9.52 | 3.26 |
| 04/09 | 998 | 1,019 | 995 | 1,010 | +2.12% | 39,700 | 164億1100万 | +5.32% | 9.65 | 3.31 |
| 04/08 | 970 | 989 | 965 | 989 | +4.88% | 25,700 | 160億6978万 | +3.24% | 9.45 | 3.24 |
| 04/07 | 943 | 950 | 937 | 943 | +0.53% | 13,500 | 153億2235万 | -1.67% | 9.01 | 3.09 |
| 04/06 | 925 | 941 | 925 | 938 | +1.52% | 10,700 | 152億4111万 | -2.6% | 8.97 | 3.07 |
| 04/03 | 922 | 932 | 920 | 924 | +0.22% | 22,700 | 150億1363万 | -4.55% | 8.83 | 3.03 |
| 04/02 | 928 | 976 | 919 | 922 | -0.65% | 33,900 | 149億8113万 | -5.24% | 8.81 | 3.02 |
| 04/01 | 933 | 939 | 927 | 928 | +1.87% | 15,900 | 150億7862万 | -5.11% | 8.87 | 3.04 |
| 03/31 | 908 | 936 | 905 | 911 | +0.33% | 22,000 | 148億240万 | -7.32% | 8.71 | 2.99 |
| 03/30 | 937 | 937 | 907 | 908 | -6.1% | 38,300 | 147億5365万 | -8.1% | 8.68 | 2.98 |
| 03/27 | 960 | 971 | 953 | 967 | +1.15% | 13,500 | 157億1231万 | -2.62% | 9.24 | 3.17 |
| 03/26 | 975 | 980 | 950 | 956 | -2.75% | 17,200 | 155億3358万 | -4.02% | 9.14 | 3.13 |
| 03/25 | 1,005 | 1,005 | 962 | 983 | +4.02% | 55,900 | 159億7229万 | -1.6% | 9.4 | 3.22 |
| 03/24 | 928 | 952 | 926 | 945 | +2.16% | 41,600 | 153億5485万 | -5.41% | 9.03 | 3.1 |
| 03/23 | 977 | 977 | 925 | 925 | -4.64% | 59,100 | 150億2988万 | -7.59% | 8.84 | 3.03 |
| 03/19 | 976 | 981 | 955 | 970 | -1.82% | 28,900 | 157億6106万 | -3.48% | 9.27 | 3.18 |
| 03/18 | 985 | 989 | 970 | 988 | +0.2% | 27,900 | 160億5353万 | -1.89% | 9.44 | 3.24 |
| 03/17 | 994 | 1,007 | 974 | 986 | 0% | 60,300 | 160億2104万 | -2.09% | 9.42 | 3.23 |
| 03/16 | 967 | 996 | 966 | 986 | +1.96% | 40,700 | 160億2104万 | -2.09% | 9.42 | 3.23 |
| 03/13 | 944 | 974 | 944 | 967 | +0.83% | 34,800 | 157億1231万 | -3.97% | 9.24 | 3.17 |
| 03/12 | 980 | 980 | 955 | 959 | -2.14% | 31,100 | 155億8233万 | -4.77% | 9.17 | 3.14 |
| 03/11 | 988 | 989 | 968 | 980 | +0.72% | 31,700 | 159億2354万 | -2.58% | 9.37 | 3.21 |
| 03/10 | 963 | 977 | 957 | 973 | +2.64% | 38,000 | 158億980万 | -3.28% | 9.3 | 3.19 |
| 03/09 | 962 | 963 | 926 | 948 | -5.01% | 73,400 | 154億359万 | -5.67% | 9.06 | 3.11 |
| 03/06 | 983 | 999 | 959 | 998 | +1.53% | 30,500 | 162億1602万 | -0.8% | 9.54 | 3.27 |
| 03/05 | 993 | 1,012 | 977 | 983 | +2.08% | 39,100 | 159億7229万 | -2.29% | 9.4 | 3.22 |
| 03/04 | 999 | 1,010 | 954 | 963 | -5.87% | 97,700 | 156億4732万 | -4.37% | 9.21 | 3.16 |
| 03/03 | 1,028 | 1,054 | 1,008 | 1,023 | -1.25% | 54,900 | 166億2223万 | +1.39% | 9.78 | 3.35 |
| 03/02 | 1,049 | 1,076 | 1,034 | 1,036 | -2.81% | 63,300 | 168億3346万 | +2.57% | 9.9 | 3.4 |
| 02/27 | 1,054 | 1,079 | 1,054 | 1,066 | +1.14% | 36,900 | 173億2092万 | +5.65% | 10.19 | 3.49 |
| 02/26 | 1,056 | 1,067 | 1,047 | 1,054 | -0.09% | 36,300 | 171億2594万 | +4.77% | 10.07 | 3.45 |
| 02/25 | 1,046 | 1,071 | 1,015 | 1,055 | +0.76% | 56,500 | 171億4218万 | +4.87% | 10.08 | 3.46 |
| 02/24 | 1,059 | 1,064 | 1,040 | 1,047 | +0.77% | 61,200 | 170億1220万 | +4.28% | 10.01 | 3.43 |
| 02/20 | 1,020 | 1,039 | 1,005 | 1,039 | +1.37% | 42,500 | 168億8221万 | +3.8% | 9.93 | 3.4 |
| 02/19 | 1,017 | 1,030 | 998 | 1,025 | -0.87% | 49,900 | 166億5473万 | +2.81% | 9.8 | 3.36 |
| 02/18 | 1,040 | 1,050 | 996 | 1,034 | -0.77% | 119,700 | 168億96万 | +4.13% | 9.88 | 3.39 |
| 02/17 | 983 | 1,078 | 983 | 1,042 | +6.54% | 255,400 | 169億3095万 | +5.36% | 9.96 | 3.41 |
| 02/16 | 996 | 1,018 | 895 | 978 | -1.31% | 533,500 | 158億9105万 | -0.61% | 9.35 | 3.21 |
| 02/13 | 1,025 | 1,025 | 982 | 991 | -3.32% | 45,900 | 161億228万 | +1.12% | 9.47 | 3.25 |
| 02/12 | 1,013 | 1,030 | 1,013 | 1,025 | +0.69% | 24,900 | 166億5473万 | +5.02% | 9.8 | 3.36 |
| 02/10 | 998 | 1,019 | 998 | 1,018 | +2% | 13,100 | 165億4099万 | +4.95% | 9.73 | 3.34 |
| 02/09 | 1,036 | 1,037 | 995 | 998 | +0.71% | 55,300 | 162億1602万 | +3.53% | 9.54 | 3.27 |
| 02/06 | 980 | 1,000 | 960 | 991 | +1.33% | 55,800 | 161億228万 | +3.44% | 9.47 | 3.25 |
| 02/05 | 961 | 979 | 956 | 978 | +1.77% | 23,200 | 158億9105万 | +2.73% | 9.35 | 3.21 |
| 02/04 | 963 | 963 | 946 | 961 | +0.63% | 97,000 | 156億1482万 | +1.48% | 9.19 | 3.15 |
| 02/03 | 958 | 961 | 945 | 955 | -0.52% | 18,000 | 155億1733万 | +1.27% | 9.13 | 3.13 |
| 02/02 | 955 | 977 | 944 | 960 | +0.73% | 73,700 | 155億9857万 | +2.24% | 9.18 | 3.15 |
| 01/30 | 987 | 987 | 953 | 953 | -2.66% | 29,200 | 154億8483万 | +1.93% | 9.11 | 3.12 |
| 01/29 | 993 | 993 | 963 | 979 | -1.9% | 30,200 | 159億730万 | +5.16% | 9.36 | 3.21 |
| 01/28 | 1,008 | 1,008 | 988 | 998 | -0.99% | 19,000 | 162億1602万 | +7.66% | 9.54 | 3.27 |
| 01/27 | 1,023 | 1,023 | 992 | 1,008 | -0.98% | 27,700 | 163億7850万 | +9.33% | 9.64 | 3.3 |
| 01/26 | 1,030 | 1,030 | 1,002 | 1,018 | -2.12% | 33,700 | 165億4099万 | +11.26% | 9.73 | 3.34 |
| 01/23 | 1,006 | 1,042 | 1,006 | 1,040 | +3.59% | 31,700 | 168億9846万 | +14.79% | 9.94 | 3.41 |
| 01/22 | 1,010 | 1,018 | 987 | 1,004 | -0.69% | 46,200 | 163億1351万 | +11.93% | 9.6 | 3.29 |
| 01/21 | 1,012 | 1,021 | 987 | 1,011 | -2.32% | 77,900 | 164億2725万 | +13.72% | 9.66 | 3.31 |
| 01/20 | 1,012 | 1,088 | 998 | 1,035 | +3.29% | 186,900 | 168億1721万 | +17.48% | 9.89 | 3.39 |
| 01/19 | 981 | 1,003 | 979 | 1,002 | +3.19% | 62,800 | 162億8101万 | +14.91% | 9.58 | 3.28 |
| 01/16 | 960 | 976 | 955 | 971 | +1.15% | 63,200 | 157億7731万 | +12.38% | 9.28 | 3.18 |
| 01/15 | 920 | 963 | 916 | 960 | +4.35% | 48,500 | 155億9857万 | +12.02% | 9.18 | 3.15 |
| 01/14 | 926 | 930 | 916 | 920 | -0.11% | 18,700 | 149億4863万 | +7.98% | 8.79 | 3.01 |
| 01/13 | 928 | 932 | 908 | 921 | +0.88% | 34,300 | 149億6488万 | +8.74% | 8.8 | 3.02 |
| 01/09 | 890 | 922 | 888 | 913 | +2.58% | 53,300 | 148億3489万 | +8.43% | 8.73 | 2.99 |
| 01/08 | 883 | 890 | 871 | 890 | +0.79% | 87,700 | 144億6118万 | +6.21% | 8.51 | 2.92 |
| 01/07 | 890 | 890 | 877 | 883 | -0.56% | 45,400 | 143億4744万 | +5.75% | 8.44 | 2.89 |
| 01/06 | 880 | 894 | 878 | 888 | +1.83% | 38,600 | 144億2868万 | +6.73% | 8.49 | 2.91 |
| 01/05 | 858 | 872 | 854 | 872 | +2.83% | 41,200 | 141億6870万 | +5.19% | 8.34 | 2.86 |
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 | 235 188,000 3/4 | 113 90,200 3/17 | 24,304,800 30,381 3/3 | - | - | +4.33% 5/7 | -21.44% 4/10 |
| 2009年 3月期 | 181 145,000 5/30 | 27 21,900 10/10 | 6,863,200 8,579 5/30 | - | - | +50.62% 12/22 | -43.41% 10/9 |
| 2010年 3月期 | 69 55,400 7/6 55,400 7/3 | 34 27,100 12/10 27,000 12/8 他2件 | 65,600 82 9/17 | - | - | +26.17% 4/20 | -21.45% 11/11 |
| 2011年 3月期 | 59 47,050 4/20 | 31 24,500 3/17 24,400 3/16 | 240,000 300 4/20 | 7億8921万 | 4億928万 | +22.93% 2/7 | -39.92% 3/16 |
| 2012年 3月期 | 179 143,000 2/22 | 36 28,900 4/18 28,550 4/15 他4件 | 2,376,000 2,970 2/20 | 23億9868万 | 4億7638万 | +104.37% 2/21 | -20.41% 3/26 |
| 2013年 3月期 | 137 549 5/10 | 55 221 6/4 | 3,555,200 888,800 5/10 | 18億4178万 | 7億4141万 | +44.13% 5/2 | -28.28% 6/4 |
| 2014年 3月期 | 275 1,100 7/25 | 106 422 4/2 | 1,683,200 420,800 7/24 | 36億9028万 | 14億1572万 | +43.7% 5/8 | -30.21% 2/5 |
| 2015年 3月期 | 159 635 1/23 | 116 464 5/21 | 365,200 91,300 1/23 | 22億5298万 | 16億2242万 | +16.46% 6/18 | -10.44% 8/8 |
| 2016年 3月期 | 153 612 12/18 | 102 408 8/25 | 1,118,800 279,700 12/18 | 22億7284万 | 15億747万 | +9.98% 12/18 | -15.56% 8/25 |
| 2017年 3月期 | 189 755 2/1 | 112 447 11/9 447 11/4 | 23,064,800 5,766,200 2/1 | 29億1067万 | 17億2238万 | +30.23% 1/31 | -9.83% 4/7 |
| 2018年 3月期 | 396 1,585 2/20 | 118 471 4/17 470 4/10 他2件 | 6,327,600 1,581,900 11/9 | 61億1049万 | 18億1579万 | +39.9% 11/22 | -14.96% 4/16 |
| 2019年 3月期 | 508 2,032 12/7 | 226 902 7/5 | 1,757,600 439,400 1/16 | 79億9165万 | 34億7739万 | +30.05% 11/13 | -21.24% 12/21 |
| 2020年 3月期 | 406 812 4/4 | 128 255 3/17 | 1,002,400 501,200 11/29 | 64億1853万 | 20億2360万 | +31.71% 5/8 | -45.32% 3/16 |
| 2021年 3月期 | 309 617 5/26 | 140 280 4/6 | 1,468,600 734,300 5/11 | 48億9632万 | 22億2199万 | +53.31% 5/12 | -20.23% 7/31 |
| 2022年 3月期 | 299 598 10/4 | 180 359 4/30 | 3,036,400 1,518,200 6/2 | 47億6910万 | 28億5663万 | +33.25% 6/2 | -10.93% 11/29 |
| 2023年 3月期 | 435 870 8/17 | 250 500 4/4 | 691,000 345,500 12/14 | 69億7052万 | 39億8755万 | +32.98% 6/22 | -15.63% 12/5 |
| 2024年 12月期 | 718 9/20 | 330 8/5 | 693,000 11/13 | 116億1402万 | 53億3792万 | +33.92% 2/19 | -28.63% 8/5 |
| 2025年 12月期 | 897 12/22 | 410 4/7 | 780,600 11/18 | 145億7492万 | 66億3196万 | +25.92% 11/18 | -20.09% 4/7 |
| 最新 | 670 2026/6/3 | 57,100 | 108億8650万 | -16.98% 807 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 99%（1.99倍）
- 2018/12/28 vs 2017/12/29
- 51%（1.51倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 57%（1.57倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/06/03 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
28円（2008/10/28） - 2335%（24.35倍）
670円（6/3）
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。
