GMOペパボ（3633）の株価チャート
株価
8/17
- 前日 (8/14)
- 2,200
- 始値
- 2,420
- 高値
- 2,470
- 安値
- 2,383
- 終値 +8.59%
- 2,389
- 出来高 +385.81%
- 208,900
乖離率
- 株価（5日）
移動平均値 - +19.69%
1,996 - 株価（25日）
移動平均値 - +33.24%
1,793 - 出来高（5日）
移動平均値 - +267.65%
56,820
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 2,420 | 2,470 | 2,383 | 2,389 | +8.59% | 208,900 | 130億6472万 | +33.24% | 9.32 | 3.73 |
| 08/14 | 2,200 | 2,200 | 2,200 | 2,200 | +22.22% | 43,000 | 120億3114万 | +24.5% | 8.59 | 3.44 |
| 08/13 | 1,810 | 1,810 | 1,779 | 1,800 | +0.28% | 11,200 | 98億4366万 | +3.03% | 7.02 | 2.81 |
| 08/12 | 1,797 | 1,810 | 1,795 | 1,795 | -0.06% | 12,300 | 98億1631万 | +2.92% | 7 | 2.81 |
| 08/10 | 1,778 | 1,807 | 1,771 | 1,796 | +0.56% | 8,700 | 98億2178万 | +3.16% | 7.01 | 2.81 |
| 08/07 | 1,786 | 1,799 | 1,767 | 1,786 | -0.45% | 4,800 | 97億6709万 | +2.82% | 6.97 | 2.79 |
| 08/06 | 1,768 | 1,794 | 1,767 | 1,794 | +1.24% | 10,600 | 98億1084万 | +3.46% | 7 | 2.8 |
| 08/05 | 1,723 | 1,773 | 1,723 | 1,772 | +3.26% | 9,400 | 96億9053万 | +2.49% | 6.91 | 2.77 |
| 08/04 | 1,711 | 1,725 | 1,704 | 1,716 | -0.41% | 5,200 | 93億8428万 | -0.46% | 6.7 | 2.68 |
| 08/03 | 1,749 | 1,749 | 1,691 | 1,723 | -0.4% | 9,200 | 94億2257万 | +0.06% | 6.72 | 2.69 |
| 07/31 | 1,750 | 1,750 | 1,710 | 1,730 | -2.04% | 8,200 | 94億6085万 | +0.64% | 6.75 | 2.7 |
| 07/30 | 1,755 | 1,785 | 1,749 | 1,766 | +0.57% | 8,000 | 96億5772万 | +2.97% | 6.89 | 2.76 |
| 07/29 | 1,711 | 1,764 | 1,711 | 1,756 | +2.63% | 5,700 | 96億303万 | +2.81% | 6.85 | 2.74 |
| 07/28 | 1,736 | 1,737 | 1,711 | 1,711 | -0.93% | 9,500 | 93億5694万 | +0.53% | 6.68 | 2.67 |
| 07/27 | 1,735 | 1,740 | 1,727 | 1,727 | -0.4% | 4,800 | 94億4444万 | +1.71% | 6.74 | 2.7 |
| 07/24 | 1,750 | 1,750 | 1,734 | 1,734 | -0.91% | 2,700 | 94億8272万 | +2.42% | 6.77 | 2.71 |
| 07/23 | 1,784 | 1,784 | 1,747 | 1,750 | -1.3% | 6,700 | 95億7022万 | +3.67% | 6.83 | 2.74 |
| 07/22 | 1,740 | 1,773 | 1,740 | 1,773 | +2.43% | 5,900 | 96億9600万 | +5.47% | 6.92 | 2.77 |
| 07/21 | 1,743 | 1,749 | 1,731 | 1,731 | +0.52% | 3,500 | 94億6631万 | +3.47% | 6.75 | 2.71 |
| 07/17 | 1,738 | 1,743 | 1,705 | 1,722 | -1.2% | 6,200 | 94億1710万 | +3.3% | 6.72 | 2.69 |
| 07/16 | 1,750 | 1,777 | 1,743 | 1,743 | -0.46% | 5,100 | 95億3194万 | +4.94% | 6.8 | 2.72 |
| 07/15 | 1,731 | 1,755 | 1,731 | 1,751 | +1.39% | 3,400 | 95億7569万 | +5.8% | 6.83 | 2.74 |
| 07/14 | 1,733 | 1,744 | 1,724 | 1,727 | +0.23% | 1,900 | 94億4444万 | +4.73% | 6.74 | 2.7 |
| 07/13 | 1,748 | 1,753 | 1,723 | 1,723 | +0.06% | 6,300 | 94億2257万 | +4.81% | 6.72 | 2.69 |
| 07/10 | 1,734 | 1,734 | 1,719 | 1,722 | +0.17% | 4,500 | 94億1710万 | +5% | 6.72 | 2.69 |
| 07/09 | 1,713 | 1,735 | 1,711 | 1,719 | +0.41% | 10,400 | 94億69万 | +4.88% | 6.71 | 2.69 |
| 07/08 | 1,723 | 1,724 | 1,708 | 1,712 | -0.12% | 4,500 | 93億6241万 | +4.65% | 6.68 | 2.68 |
| 07/07 | 1,731 | 1,732 | 1,655 | 1,714 | -0.98% | 12,100 | 93億7335万 | +4.9% | 6.69 | 2.68 |
| 07/06 | 1,720 | 1,755 | 1,720 | 1,731 | +1.94% | 11,900 | 94億6631万 | +6% | 6.75 | 2.71 |
| 07/03 | 1,701 | 1,726 | 1,695 | 1,698 | +0.18% | 18,300 | 92億8585万 | +4.17% | 6.63 | 2.65 |
| 07/02 | 1,698 | 1,715 | 1,685 | 1,695 | +0.41% | 8,900 | 92億6944万 | +4.12% | 6.61 | 2.65 |
| 07/01 | 1,660 | 1,688 | 1,656 | 1,688 | +2.43% | 8,500 | 92億3116万 | +3.81% | 6.59 | 2.64 |
| 06/30 | 1,655 | 1,659 | 1,648 | 1,648 | -0.3% | 5,600 | 90億1241万 | +1.42% | 6.43 | 2.58 |
| 06/29 | 1,672 | 1,684 | 1,638 | 1,653 | -0.3% | 13,900 | 90億3976万 | +1.6% | 6.45 | 2.58 |
| 06/26 | 1,600 | 1,697 | 1,600 | 1,658 | +2.79% | 21,200 | 90億6710万 | +1.78% | 6.47 | 2.59 |
| 06/25 | 1,598 | 1,621 | 1,586 | 1,613 | +0.69% | 9,500 | 88億2101万 | -1.04% | 6.29 | 2.52 |
| 06/24 | 1,600 | 1,618 | 1,600 | 1,602 | +0.13% | 6,800 | 87億6085万 | -1.9% | 6.25 | 2.5 |
| 06/23 | 1,619 | 1,620 | 1,590 | 1,600 | -1.23% | 7,600 | 87億4992万 | -2.2% | 6.24 | 2.5 |
| 06/22 | 1,609 | 1,622 | 1,607 | 1,620 | +1.25% | 4,000 | 88億5929万 | -1.46% | 6.32 | 2.53 |
| 06/19 | 1,614 | 1,636 | 1,600 | 1,600 | -0.62% | 8,200 | 87億4992万 | -3.09% | 6.24 | 2.5 |
| 06/18 | 1,576 | 1,623 | 1,576 | 1,610 | +2.22% | 12,600 | 88億460万 | -3.01% | 6.28 | 2.52 |
| 06/17 | 1,580 | 1,590 | 1,575 | 1,575 | -0.44% | 5,000 | 86億1320万 | -5.63% | 6.15 | 2.46 |
| 06/16 | 1,578 | 1,598 | 1,558 | 1,582 | +0.25% | 10,700 | 86億5148万 | -5.89% | 6.17 | 2.47 |
| 06/15 | 1,580 | 1,607 | 1,577 | 1,578 | +0.57% | 20,000 | 86億2960万 | -6.79% | 6.16 | 2.47 |
| 06/12 | 1,582 | 1,607 | 1,556 | 1,569 | -0.82% | 10,200 | 85億8039万 | -7.98% | 6.12 | 2.45 |
| 06/11 | 1,592 | 1,609 | 1,581 | 1,582 | -1.13% | 9,200 | 86億5148万 | -7.86% | 6.17 | 2.47 |
| 06/10 | 1,602 | 1,622 | 1,600 | 1,600 | -1.05% | 2,800 | 87億4992万 | -7.46% | 6.24 | 2.5 |
| 06/09 | 1,598 | 1,630 | 1,592 | 1,617 | +0.62% | 5,800 | 88億4288万 | -7.12% | 6.31 | 2.53 |
| 06/08 | 1,693 | 1,693 | 1,587 | 1,607 | -5.14% | 21,200 | 87億8820万 | -8.28% | 6.27 | 2.51 |
| 06/05 | 1,672 | 1,694 | 1,644 | 1,694 | +2.98% | 4,700 | 92億6397万 | -3.97% | 6.61 | 2.65 |
| 06/04 | 1,684 | 1,685 | 1,641 | 1,645 | -2.08% | 8,600 | 89億9601万 | -7.17% | 6.42 | 2.57 |
| 06/03 | 1,685 | 1,694 | 1,677 | 1,680 | -0.3% | 5,100 | 91億8741万 | -5.72% | 6.56 | 2.63 |
| 06/02 | 1,650 | 1,685 | 1,619 | 1,685 | +2.12% | 9,200 | 92億1475万 | -5.92% | 6.58 | 2.63 |
| 06/01 | 1,650 | 1,675 | 1,650 | 1,650 | +0.18% | 3,800 | 90億2335万 | -8.28% | 6.44 | 2.58 |
| 05/29 | 1,650 | 1,678 | 1,634 | 1,647 | -0.18% | 6,500 | 90億694万 | -9.01% | 6.43 | 2.57 |
| 05/28 | 1,666 | 1,670 | 1,650 | 1,650 | -1.08% | 7,400 | 90億2335万 | -9.34% | 6.44 | 2.58 |
| 05/27 | 1,689 | 1,699 | 1,667 | 1,668 | -1.3% | 10,500 | 91億2179万 | -8.9% | 6.51 | 2.61 |
| 05/26 | 1,691 | 1,710 | 1,682 | 1,690 | -0.12% | 8,600 | 92億4210万 | -8.25% | 6.59 | 2.64 |
| 05/25 | 1,730 | 1,730 | 1,683 | 1,692 | +0.12% | 6,000 | 92億5304万 | -8.54% | 6.6 | 2.64 |
| 05/22 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 5,000 | 92億4210万 | -9.14% | 6.59 | 2.64 |
| 05/21 | 1,686 | 1,705 | 1,673 | 1,690 | +0.3% | 7,600 | 92億4210万 | -9.58% | 6.59 | 2.64 |
| 05/20 | 1,776 | 1,788 | 1,660 | 1,685 | -5.66% | 28,500 | 92億1475万 | -10.28% | 6.58 | 2.63 |
| 05/19 | 1,811 | 1,811 | 1,780 | 1,786 | -0.78% | 14,000 | 97億6709万 | -5.35% | 6.97 | 2.79 |
| 05/18 | 1,811 | 1,828 | 1,773 | 1,800 | -1.59% | 13,300 | 98億4366万 | -4.86% | 7.02 | 2.81 |
| 05/15 | 1,830 | 1,839 | 1,813 | 1,829 | -0.38% | 7,900 | 100億225万 | -3.58% | 7.14 | 2.86 |
| 05/14 | 1,860 | 1,860 | 1,827 | 1,836 | -1.55% | 11,700 | 100億4053万 | -3.37% | 7.16 | 2.87 |
| 05/13 | 1,877 | 1,879 | 1,865 | 1,865 | -0.69% | 3,600 | 101億9912万 | -1.89% | 7.28 | 2.91 |
| 05/12 | 1,879 | 1,885 | 1,877 | 1,878 | -0.37% | 3,200 | 102億7021万 | -1.16% | 7.33 | 2.94 |
| 05/11 | 1,880 | 1,889 | 1,877 | 1,885 | +0.27% | 6,500 | 103億849万 | -0.74% | 7.36 | 2.95 |
| 05/08 | 1,882 | 1,898 | 1,880 | 1,880 | -0.21% | 5,600 | 102億8115万 | -0.9% | 7.34 | 2.94 |
| 05/07 | 1,895 | 1,921 | 1,884 | 1,884 | -0.58% | 8,900 | 103億303万 | -0.63% | 7.35 | 2.94 |
| 05/01 | 1,890 | 1,895 | 1,879 | 1,895 | +0.26% | 3,300 | 103億6318万 | -0.11% | 7.39 | 2.96 |
| 04/30 | 1,900 | 1,906 | 1,890 | 1,890 | -0.37% | 5,800 | 103億3584万 | -0.37% | 7.38 | 2.95 |
| 04/28 | 1,896 | 1,923 | 1,896 | 1,897 | +0.32% | 2,600 | 103億7412万 | -0.05% | 7.4 | 2.96 |
| 04/27 | 1,900 | 1,906 | 1,890 | 1,891 | -0.47% | 6,000 | 103億4131万 | -0.32% | 7.38 | 2.96 |
| 04/24 | 1,910 | 1,931 | 1,900 | 1,900 | -0.52% | 2,600 | 103億9053万 | +0.26% | 7.41 | 2.97 |
| 04/23 | 1,922 | 1,935 | 1,898 | 1,910 | +0.69% | 7,900 | 104億4521万 | +0.79% | 7.45 | 2.99 |
| 04/22 | 1,925 | 1,925 | 1,897 | 1,897 | -0.68% | 3,400 | 103億7412万 | -0.05% | 7.4 | 2.96 |
| 04/21 | 1,911 | 1,931 | 1,910 | 1,910 | -0.05% | 3,000 | 104億4521万 | +0.63% | 7.45 | 2.99 |
| 04/20 | 1,921 | 1,949 | 1,911 | 1,911 | -0.47% | 2,300 | 104億5068万 | +0.68% | 7.46 | 2.99 |
| 04/17 | 1,929 | 1,938 | 1,920 | 1,920 | -0.47% | 1,600 | 104億9990万 | +1.16% | 7.49 | 3 |
| 04/16 | 1,902 | 1,943 | 1,902 | 1,929 | +1.47% | 1,600 | 105億4912万 | +1.53% | 7.53 | 3.01 |
| 04/15 | 1,959 | 1,959 | 1,901 | 1,901 | -1.5% | 3,000 | 103億9599万 | -0.11% | 7.42 | 2.97 |
| 04/14 | 1,950 | 1,967 | 1,930 | 1,930 | 0% | 4,400 | 105億5459万 | +1.26% | 7.53 | 3.02 |
| 04/13 | 1,923 | 1,937 | 1,903 | 1,930 | +0.94% | 6,500 | 105億5459万 | +1.26% | 7.53 | 3.02 |
| 04/10 | 1,940 | 1,942 | 1,904 | 1,912 | +0.63% | 6,200 | 104億5615万 | +0.21% | 7.46 | 2.99 |
| 04/09 | 1,921 | 1,923 | 1,900 | 1,900 | -1.66% | 9,100 | 103億9053万 | -0.58% | 7.41 | 2.97 |
| 04/08 | 1,950 | 1,956 | 1,917 | 1,932 | +0.89% | 6,400 | 105億6552万 | +1.05% | 7.54 | 3.02 |
| 04/07 | 1,900 | 1,932 | 1,900 | 1,915 | +0.95% | 2,300 | 104億7256万 | +0.05% | 7.47 | 2.99 |
| 04/06 | 1,852 | 1,897 | 1,852 | 1,897 | +1.93% | 3,400 | 103億7412万 | -1.09% | 7.4 | 2.96 |
| 04/03 | 1,841 | 1,881 | 1,841 | 1,861 | +1.09% | 2,600 | 101億7725万 | -3.27% | 7.26 | 2.91 |
| 04/02 | 1,867 | 1,898 | 1,838 | 1,841 | -1.45% | 11,200 | 100億6787万 | -4.66% | 7.18 | 2.88 |
| 04/01 | 1,866 | 1,886 | 1,851 | 1,868 | +2.02% | 8,500 | 102億1553万 | -3.61% | 7.29 | 2.92 |
| 03/31 | 1,842 | 1,848 | 1,824 | 1,831 | -0.6% | 4,500 | 100億1318万 | -5.76% | 7.15 | 3.89 |
| 03/30 | 1,894 | 1,935 | 1,820 | 1,842 | -4.16% | 15,300 | 100億7334万 | -5.59% | 7.19 | 3.91 |
| 03/27 | 1,861 | 1,922 | 1,861 | 1,922 | +2.13% | 9,500 | 105億1084万 | -1.94% | 7.5 | 4.08 |
| 03/26 | 1,920 | 1,921 | 1,873 | 1,882 | -1.83% | 7,600 | 102億9209万 | -4.27% | 7.34 | 4 |
| 03/25 | 1,889 | 1,917 | 1,889 | 1,917 | +2.19% | 10,400 | 104億8349万 | -2.79% | 7.48 | 4.07 |
| 03/24 | 1,880 | 1,880 | 1,861 | 1,876 | +1.41% | 3,700 | 102億5928万 | -5.11% | 7.32 | 3.98 |
| 03/23 | 1,883 | 1,883 | 1,850 | 1,850 | -2.73% | 14,300 | 101億1709万 | -6.71% | 7.22 | 3.93 |
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 12月期 | 1,080 4,320 12/19 | 553 2,210 12/30 | 1,287,600 321,900 12/19 | - | - | - | -21.51% 2/2 |
| 2009年 12月期 | 735 2,940 10/23 | 356 1,425 3/2 | 100,400 25,100 1/15 | - | - | +28.81% 5/27 | -17.36% 2/24 |
| 2010年 12月期 | 1,161 4,645 12/21 | 570 2,281 8/12 | 309,600 77,400 12/21 | 61億5927万 | 30億2460万 | +55.26% 12/21 | -15.03% 1/21 |
| 2011年 12月期 | 1,019 4,075 1/5 | 513 2,050 3/16 | 142,400 35,600 1/5 | 54億345万 | 27億1830万 | +14.05% 10/17 | -35.8% 3/15 |
| 2012年 12月期 | 938 3,750 12/17 | 663 2,651 1/19 | 101,200 25,300 10/22 | 49億7250万 | 35億1522万 | +13.65% 11/7 | -4.91% 5/18 |
| 2013年 12月期 | 1,353 5,410 10/28 | 808 3,230 2/15 | 127,600 31,900 3/25 | 71億7366万 | 42億8298万 | +24.18% 3/25 | -11.19% 6/7 |
| 2014年 12月期 | 1,270 5,080 3/10 | 913 3,650 5/21 | 270,400 67,600 3/7 | 68億3361万 | 49億2987万 | +21.51% 3/7 | -7.05% 2/5 |
| 2015年 12月期 | 4,400 8,800 5/27 8,800 5/26 | 938 3,750 2/5 | 515,000 257,500 5/25 | 239億1224万 | 50億9493万 | +69.64% 2/27 | -35.27% 8/25 |
| 2016年 12月期 | 2,900 5,800 4/22 | 1,560 3,120 11/9 | 84,200 42,100 3/3 | 157億6034万 | 84億7797万 | +31.49% 3/8 | -19.88% 2/15 |
| 2017年 12月期 | 1,910 3,820 2/27 | 1,461 2,922 12/1 | 70,800 35,400 6/2 | 103億8008万 | 79億3995万 | +11.77% 1/12 | -5.77% 4/14 |
| 2018年 12月期 | 2,845 5,690 8/28 | 1,405 2,810 3/26 | 123,800 61,900 2/6 | 154億6143万 | 76億3561万 | +28.54% 2/7 | -21.45% 10/29 |
| 2019年 12月期 | 4,175 5/27 | 1,855 3,710 1/4 | 334,000 8/2 | 226億8945万 | 100億8118万 | +27.5% 2/13 | -29.55% 8/7 |
| 2020年 12月期 | 6,960 10/15 | 1,140 3/13 | 769,100 6/25 | 378億2481万 | 61億9544万 | +66.98% 6/25 | -30.96% 3/13 |
| 2021年 12月期 | 8,750 3/18 | 2,359 12/1 | 348,700 2/4 | 478億5112万 | 129億66万 | +31.1% 3/19 | -20.4% 5/17 |
| 2022年 12月期 | 2,596 1/4 | 1,705 10/3 | 112,700 8/5 | 141億9674万 | 93億2413万 | +10.46% 11/14 | -10.61% 5/10 |
| 2023年 12月期 | 1,951 1/12 1/11 | 1,118 12/26 | 90,700 8/10 | 106億6943万 | 61億1400万 | +8.87% 11/24 | -18.1% 8/18 |
| 2024年 12月期 | 1,720 7/18 | 1,117 8/5 | 48,500 2/26 | 94億616万 | 61億853万 | +17.1% 2/27 | -23.64% 8/5 |
| 2025年 12月期 | 2,675 12/25 | 1,254 4/7 | 244,900 9/18 | 146億2877万 | 68億5774万 | +22.4% 9/17 | -10.92% 4/7 |
| 最新 | 2,389 2026/8/17 | 208,900 | 130億6472万 | +33.24% 1,793 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 137%（2.37倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- -56%（0.44倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/08/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
356円（2009/03/02） - 571%（6.71倍）
2,389円（8/17）
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。
