ブルーゾーン HD（417A）の時価総額の推移
2025/10/01～2026/04/23
株価＆時価総額の推移
| 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 |
| 04/23 | 1,820 | 1,833 | 1,789 | 1,799 | -2.44% | 288,800 | 3768億3812万 | -4.05% | 17.87 | 1.83 |
| 04/22 | 1,846 | 1,858 | 1,828 | 1,844 | +0.05% | 224,700 | 3862億6431万 | -1.76% | 18.31 | 1.87 |
| 04/21 | 1,890 | 1,894 | 1,840 | 1,843 | -2.44% | 336,600 | 3860億5484万 | -1.81% | 18.3 | 1.87 |
| 04/20 | 1,912 | 1,926 | 1,889 | 1,889 | -0.94% | 184,300 | 3956億9050万 | +0.75% | 18.76 | 1.92 |
| 04/17 | 1,910 | 1,918 | 1,901 | 1,907 | -0.42% | 151,300 | 3994億6097万 | +1.92% | 18.94 | 1.94 |
| 04/16 | 1,927 | 1,937 | 1,909 | 1,915 | 0% | 179,000 | 4011億3674万 | +2.63% | 19.02 | 1.94 |
| 04/15 | 1,893 | 1,915 | 1,888 | 1,915 | +1.27% | 212,400 | 4011億3674万 | +2.85% | 19.02 | 1.94 |
| 04/14 | 1,891 | 1,906 | 1,888 | 1,891 | +0.11% | 150,100 | 3961億944万 | +1.83% | 18.78 | 1.92 |
| 04/13 | 1,873 | 1,891 | 1,873 | 1,889 | +0.48% | 192,300 | 3956億9050万 | +1.89% | 18.76 | 1.92 |
| 04/10 | 1,900 | 1,911 | 1,873 | 1,880 | -1% | 188,900 | 3938億526万 | +1.57% | 18.67 | 1.91 |
| 04/09 | 1,920 | 1,953 | 1,894 | 1,899 | -0.94% | 348,000 | 3977億8521万 | +2.7% | 18.86 | 1.93 |
| 04/08 | 1,925 | 1,939 | 1,912 | 1,917 | -0.98% | 303,600 | 4015億5568万 | +3.85% | 19.04 | 1.95 |
| 04/07 | 1,924 | 1,942 | 1,916 | 1,936 | +0.52% | 245,700 | 4055億3563万 | +5.05% | 19.23 | 1.96 |
| 04/06 | 1,917 | 1,936 | 1,915 | 1,926 | +0.68% | 169,500 | 4034億4092万 | +4.5% | 19.13 | 1.95 |
| 04/03 | 1,919 | 1,935 | 1,907 | 1,913 | -0.47% | 194,700 | 4007億1780万 | +3.8% | 19 | 1.94 |
| 04/02 | 1,888 | 1,943 | 1,888 | 1,922 | +0.52% | 313,400 | 4026億304万 | +4.34% | 19.09 | 1.95 |
| 04/01 | 1,889 | 1,918 | 1,877 | 1,912 | +0.79% | 355,000 | 4005億833万 | +3.74% | 18.99 | 1.94 |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,855 | 1,910 | 1,853 | 1,897 | +2.49% | 577,500 | 3973億6626万 | +2.87% | 18.84 | 1.93 |
| 03/30 | 1,804 | 1,860 | 1,798 | 1,851 | -0.28% | 551,600 | 3877億3060万 | +0.38% | 18.38 | 1.88 |
| 03/27 | 1,839 | 1,861 | 1,833 | 1,856 | +1.5% | 615,500 | 3888億1985万 | +0.55% | 18.43 | 1.88 |
| 03/26 | 1,839 | 1,839 | 1,817 | 1,829 | -0.17% | 280,500 | 3830億8035万 | -0.99% | 18.16 | 1.86 |
| 03/25 | 1,840 | 1,842 | 1,822 | 1,832 | +0.59% | 237,000 | 3837億5066万 | -0.92% | 18.19 | 1.86 |
| 03/24 | 1,817 | 1,824 | 1,806 | 1,821 | +1.89% | 212,000 | 3814億8837万 | -1.56% | 18.09 | 1.85 |
| 03/23 | 1,809 | 1,809 | 1,782 | 1,787 | -1.19% | 325,000 | 3744億825万 | -3.49% | 17.75 | 1.81 |
| 03/19 | 1,840 | 1,846 | 1,809 | 1,809 | -2.41% | 386,500 | 3789億3283万 | -2.53% | 17.97 | 1.84 |
| 03/18 | 1,840 | 1,854 | 1,827 | 1,854 | +1.61% | 218,500 | 3882億7523万 | -0.24% | 18.41 | 1.88 |
| 03/17 | 1,827 | 1,830 | 1,817 | 1,824 | +1.13% | 129,500 | 3821億1678万 | -1.77% | 18.12 | 1.85 |
| 03/16 | 1,796 | 1,818 | 1,794 | 1,804 | +0.8% | 209,000 | 3778億4358万 | -2.86% | 17.91 | 1.83 |
| 03/13 | 1,772 | 1,807 | 1,772 | 1,789 | +0.33% | 252,000 | 3748億2720万 | -3.64% | 17.77 | 1.82 |
| 03/12 | 1,803 | 1,804 | 1,770 | 1,784 | -1.11% | 438,000 | 3736億1227万 | -4.06% | 17.71 | 1.81 |
| 03/11 | 1,800 | 1,823 | 1,790 | 1,804 | +0.36% | 318,500 | 3778億168万 | -2.98% | 17.91 | 1.83 |
| 03/10 | 1,832 | 1,832 | 1,795 | 1,797 | -1.08% | 303,000 | 3764億6107万 | -3.22% | 17.85 | 1.82 |
| 03/09 | 1,800 | 1,822 | 1,776 | 1,817 | -0.41% | 417,000 | 3805億6670万 | -2.11% | 18.04 | 1.84 |
| 03/06 | 1,820 | 1,834 | 1,804 | 1,824 | +0.08% | 237,500 | 3821億1678万 | -1.61% | 18.12 | 1.85 |
| 03/05 | 1,851 | 1,862 | 1,821 | 1,823 | -0.52% | 292,500 | 3818億2352万 | -1.52% | 18.1 | 1.85 |
| 03/04 | 1,831 | 1,839 | 1,810 | 1,832 | -0.41% | 319,500 | 3838億3444万 | -0.9% | 18.2 | 1.86 |
| 03/03 | 1,907 | 1,914 | 1,840 | 1,840 | -3.99% | 599,500 | 3854億2642万 | -0.33% | 18.27 | 1.87 |
| 03/02 | 1,928 | 1,936 | 1,908 | 1,916 | -0.5% | 268,000 | 4014億3000万 | +3.98% | 19.03 | 1.94 |
| 02/27 | 1,911 | 1,928 | 1,902 | 1,926 | +0.84% | 272,000 | 4034億4092万 | +4.84% | 19.13 | 1.95 |
| 02/26 | 1,946 | 1,949 | 1,910 | 1,910 | -1.39% | 356,500 | 4000億8939万 | +4.31% | 18.97 | 1.94 |
| 02/25 | 1,934 | 1,952 | 1,923 | 1,937 | +0.18% | 371,500 | 4057億4510万 | +5.96% | 19.24 | 1.97 |
| 02/24 | 1,916 | 1,951 | 1,895 | 1,934 | +2.31% | 377,000 | 4050億3290万 | +6.07% | 19.2 | 1.96 |
| 02/20 | 1,910 | 1,910 | 1,888 | 1,890 | -0.75% | 214,500 | 3958億9997万 | +4.19% | 18.77 | 1.92 |
| 02/19 | 1,900 | 1,910 | 1,876 | 1,904 | +0.73% | 295,000 | 3988億7445万 | +5.32% | 18.91 | 1.93 |
| 02/18 | 1,893 | 1,908 | 1,883 | 1,890 | +1.32% | 253,000 | 3959億8376万 | +4.91% | 18.77 | 1.92 |
| 02/17 | 1,870 | 1,879 | 1,860 | 1,866 | +0.23% | 198,500 | 3908億3077万 | +3.94% | 18.53 | 1.89 |
| 02/16 | 1,883 | 1,888 | 1,850 | 1,862 | -1.12% | 288,500 | 3899億5099万 | +4.06% | 18.49 | 1.89 |
| 02/13 | 1,891 | 1,900 | 1,874 | 1,883 | -0.3% | 276,500 | 3943億4988万 | +5.59% | 18.7 | 1.91 |
| 02/12 | 1,866 | 1,905 | 1,859 | 1,888 | +1.73% | 457,500 | 3955億2292万 | +6.26% | 18.75 | 1.92 |
| 02/10 | 1,838 | 1,878 | 1,829 | 1,856 | +1.65% | 485,500 | 3887億7796万 | +4.86% | 18.43 | 1.88 |
| 02/09 | 1,831 | 1,831 | 1,805 | 1,826 | +0.66% | 264,000 | 3824億5194万 | +3.5% | 18.13 | 1.85 |
| 02/06 | 1,824 | 1,831 | 1,803 | 1,814 | -0.56% | 248,500 | 3799億3829万 | +3.12% | 18.01 | 1.84 |
| 02/05 | 1,839 | 1,840 | 1,820 | 1,824 | +0.22% | 207,000 | 3820億7489万 | +3.93% | 18.11 | 1.85 |
| 02/04 | 1,790 | 1,823 | 1,788 | 1,820 | +1.65% | 256,500 | 3812億3701万 | +4% | 18.07 | 1.85 |
| 02/03 | 1,761 | 1,797 | 1,760 | 1,790 | +1.65% | 247,500 | 3750億3667万 | +2.6% | 17.78 | 1.82 |
| 02/02 | 1,787 | 1,787 | 1,755 | 1,761 | -0.81% | 301,000 | 3689億6201万 | +1.11% | 17.49 | 1.79 |
| 01/30 | 1,751 | 1,776 | 1,750 | 1,776 | +1.49% | 286,500 | 3719億7839万 | +2.06% | 17.64 | 1.8 |
| 01/29 | 1,749 | 1,761 | 1,733 | 1,750 | +0.06% | 319,500 | 3665億3215万 | +0.79% | 17.38 | 1.78 |
| 01/28 | 1,774 | 1,774 | 1,748 | 1,749 | -1.4% | 325,500 | 3663億2268万 | +0.8% | 17.37 | 1.77 |
| 01/27 | 1,780 | 1,782 | 1,752 | 1,774 | +0.77% | 393,000 | 3715億1756万 | +2.4% | 17.61 | 1.8 |
| 01/26 | 1,772 | 1,778 | 1,760 | 1,760 | -0.68% | 265,500 | 3686億6875万 | +1.85% | 17.48 | 1.79 |
| 01/23 | 1,778 | 1,789 | 1,768 | 1,772 | -0.24% | 168,500 | 3711億8240万 | +2.84% | 17.6 | 1.8 |
| 01/22 | 1,791 | 1,791 | 1,765 | 1,776 | +0.05% | 226,500 | 3720億6218万 | +3.27% | 17.64 | 1.8 |
| 01/21 | 1,818 | 1,818 | 1,766 | 1,775 | -2.42% | 315,500 | 3718億9460万 | +3.52% | 17.63 | 1.8 |
| 01/20 | 1,820 | 1,836 | 1,810 | 1,819 | +0.45% | 460,000 | 3811億1132万 | +6.52% | 18.07 | 1.85 |
| 01/19 | 1,766 | 1,823 | 1,760 | 1,811 | +5.3% | 554,500 | 3793億9366万 | +6.54% | 17.99 | 1.84 |
| 01/16 | 1,738 | 1,738 | 1,714 | 1,720 | -1.25% | 184,000 | 3602億8992万 | +1.59% | 17.08 | 1.75 |
| 01/15 | 1,740 | 1,746 | 1,734 | 1,742 | +0.3% | 219,500 | 3648億5638万 | +3.13% | 17.3 | 1.77 |
| 01/14 | 1,719 | 1,737 | 1,715 | 1,737 | +1.02% | 210,000 | 3637億6713万 | +3.12% | 17.25 | 1.76 |
| 01/13 | 1,732 | 1,734 | 1,711 | 1,719 | +0.21% | 257,000 | 3600億8045万 | +2.26% | 17.07 | 1.74 |
| 01/09 | 1,713 | 1,725 | 1,704 | 1,715 | +0.4% | 208,500 | 3593億2635万 | +2.23% | 17.04 | 1.74 |
| 01/08 | 1,720 | 1,724 | 1,706 | 1,709 | -1.69% | 249,500 | 3579億195万 | +1.88% | 16.97 | 1.73 |
| 01/07 | 1,716 | 1,738 | 1,698 | 1,738 | +1.05% | 366,500 | 3640億6039万 | +3.58% | 17.26 | 1.76 |
| 01/06 | 1,708 | 1,729 | 1,702 | 1,720 | +1.44% | 247,500 | 3602億8992万 | +2.56% | 17.08 | 1.75 |
| 01/05 | 1,705 | 1,709 | 1,691 | 1,696 | -0.34% | 208,500 | 3551億7883万 | +1.11% | 16.84 | 1.72 |
| 2025 |
| 12/30 | 1,720 | 1,720 | 1,701 | 1,701 | -0.79% | 120,500 | 3563億9376万 | +1.33% | 16.9 | 1.73 |
| 12/29 | 1,720 | 1,720 | 1,699 | 1,715 | +0.83% | 212,000 | 3592億4256万 | +2.08% | 17.03 | 1.74 |
| 12/26 | 1,703 | 1,711 | 1,692 | 1,701 | -0.13% | 108,500 | 3562億6808万 | +1.18% | 16.89 | 1.73 |
| 12/25 | 1,706 | 1,715 | 1,700 | 1,703 | -0.36% | 100,000 | 3567億2891万 | +1.31% | 16.91 | 1.73 |
| 12/24 | 1,700 | 1,720 | 1,696 | 1,709 | +0.14% | 203,000 | 3580億2763万 | +1.68% | 16.97 | 1.73 |
| 12/23 | 1,692 | 1,711 | 1,692 | 1,707 | +0.85% | 154,500 | 3575億2490万 | +1.53% | 16.95 | 1.73 |
| 12/22 | 1,723 | 1,723 | 1,692 | 1,692 | -1.29% | 232,000 | 3545億852万 | +0.68% | 16.81 | 1.72 |
| 12/19 | 1,680 | 1,718 | 1,680 | 1,715 | +2.04% | 512,500 | 3591億5877万 | +1.88% | 17.03 | 1.74 |
| 12/18 | 1,673 | 1,690 | 1,668 | 1,680 | +1.2% | 296,500 | 3519億9487万 | -0.21% | 16.69 | 1.71 |
| 12/17 | 1,650 | 1,660 | 1,640 | 1,660 | +0.58% | 156,500 | 3478億545万 | -1.52% | 16.49 | 1.69 |
| 12/16 | 1,680 | 1,690 | 1,648 | 1,651 | -2.58% | 212,000 | 3457億9453万 | -2.15% | 16.39 | 1.68 |
| 12/15 | 1,650 | 1,703 | 1,650 | 1,695 | +3.71% | 276,000 | 3549億6936万 | +0.51% | 16.83 | 1.72 |
| 12/12 | 1,641 | 1,643 | 1,623 | 1,634 | +0.85% | 223,500 | 3422億7542万 | -2.91% | 16.23 | 1.66 |
| 12/11 | 1,610 | 1,636 | 1,596 | 1,620 | +0.63% | 335,500 | 3393億8472万 | -3.62% | 16.09 | 1.64 |
| 12/10 | 1,625 | 1,625 | 1,605 | 1,610 | -0.9% | 203,000 | 3372億4812万 | -4.11% | 15.99 | 1.63 |
| 12/09 | 1,623 | 1,631 | 1,615 | 1,625 | +0.23% | 238,500 | 3403億639万 | -3.12% | 16.13 | 1.65 |
| 12/08 | 1,634 | 1,637 | 1,618 | 1,621 | -0.81% | 202,000 | 3395億1041万 | -3.24% | 16.1 | 1.64 |
| 12/05 | 1,662 | 1,668 | 1,630 | 1,634 | -1.39% | 406,500 | 3422億7542万 | -2.33% | 16.23 | 1.66 |
| 12/04 | 1,660 | 1,668 | 1,652 | 1,657 | +0.55% | 186,000 | 3470億9325万 | -0.84% | 16.46 | 1.68 |
| 12/03 | 1,680 | 1,694 | 1,636 | 1,648 | -2.78% | 443,000 | 3452億801万 | -1.26% | 16.37 | 1.67 |
| 12/02 | 1,712 | 1,712 | 1,688 | 1,695 | -0.99% | 266,000 | 3550億9504万 | +1.51% | 16.83 | 1.72 |
| 12/01 | 1,700 | 1,724 | 1,699 | 1,712 | -0.34% | 240,000 | 3586億5604万 | +2.65% | 17 | 1.74 |
| 11/28 | 1,719 | 1,731 | 1,709 | 1,718 | -0.41% | 215,000 | 3598億7098万 | +3.06% | 17.06 | 1.74 |
| 11/27 | 1,726 | 1,739 | 1,710 | 1,725 | -0.82% | 169,500 | 3613億3727万 | +3.54% | 17.13 | 1.75 |
| 11/26 | 1,727 | 1,748 | 1,725 | 1,739 | +0.2% | 235,500 | 3643億1176万 | +4.46% | 17.27 | 1.77 |
| 11/25 | 1,753 | 1,755 | 1,733 | 1,736 | 0% | 238,000 | 3635億9956万 | +4.44% | 17.24 | 1.76 |
| 11/21 | 1,726 | 1,767 | 1,726 | 1,736 | +1.81% | 668,500 | 3635億9956万 | +4.63% | 17.24 | 1.76 |
| 11/20 | 1,716 | 1,727 | 1,704 | 1,705 | -0.26% | 225,500 | 3571億4785万 | +2.83% | 16.93 | 1.73 |
| 11/19 | 1,697 | 1,719 | 1,683 | 1,709 | +0.71% | 258,000 | 3580億6953万 | +3.1% | 16.98 | 1.73 |
| 11/18 | 1,690 | 1,719 | 1,686 | 1,697 | -0.69% | 226,000 | 3555億5588万 | +2.44% | 16.86 | 1.72 |
| 11/17 | 1,723 | 1,729 | 1,690 | 1,709 | -1.43% | 215,000 | 3580億2763万 | +3.15% | 16.97 | 1.73 |
| 11/14 | 1,750 | 1,765 | 1,725 | 1,734 | -1.21% | 194,500 | 3632億2251万 | +4.65% | 17.22 | 1.76 |
| 11/13 | 1,772 | 1,778 | 1,745 | 1,755 | +1.15% | 306,000 | 3676億6329万 | +5.99% | 17.43 | 1.78 |
| 11/12 | 1,700 | 1,759 | 1,683 | 1,735 | +3.76% | 580,000 | 3634億7387万 | +4.85% | 17.23 | 1.76 |
| 11/11 | 1,662 | 1,683 | 1,647 | 1,672 | +2.64% | 558,000 | 3503億1910万 | +0.99% | 16.61 | 1.7 |
| 11/10 | 1,633 | 1,645 | 1,605 | 1,629 | +0.68% | 408,000 | 3413億1186万 | -1.67% | 16.18 | 1.65 |
| 11/07 | 1,615 | 1,618 | 1,594 | 1,618 | +1.88% | 197,000 | 3390億768万 | -2.45% | 16.07 | 1.64 |
| 11/06 | 1,623 | 1,644 | 1,581 | 1,589 | +1.66% | 483,000 | 3327億6544万 | -4.59% | 15.78 | 1.61 |
| 11/05 | 1,563 | 1,576 | 1,554 | 1,563 | -0.05% | 249,500 | 3273億1920万 | - | 15.52 | 1.59 |
| 11/04 | 1,560 | 1,564 | 1,537 | 1,563 | -0.42% | 301,000 | 3274億8678万 | - | 15.53 | 1.59 |
| 10/31 | 1,560 | 1,584 | 1,560 | 1,570 | -0.51% | 236,000 | 3288億6928万 | - | 15.59 | 1.59 |
| 10/30 | 1,571 | 1,580 | 1,554 | 1,578 | +0.38% | 414,000 | 3305億4505万 | - | 15.67 | 1.6 |
| 10/29 | 1,603 | 1,607 | 1,572 | 1,572 | -3.14% | 357,500 | 3292億8823万 | - | 15.61 | 1.6 |
| 10/28 | 1,660 | 1,666 | 1,607 | 1,623 | -2.23% | 536,500 | 3399億7124万 | - | 16.12 | 1.65 |
| 10/27 | 1,667 | 1,674 | 1,660 | 1,660 | +0.07% | 152,500 | 3477億2166万 | - | 16.49 | 1.68 |
| 10/24 | 1,681 | 1,685 | 1,659 | 1,659 | -1.47% | 237,500 | 3474億7030万 | - | 16.47 | 1.68 |
| 10/23 | 1,692 | 1,700 | 1,674 | 1,684 | -0.5% | 188,500 | 3526億6518万 | - | 16.72 | 1.71 |
| 10/22 | 1,692 | 1,706 | 1,692 | 1,692 | 0% | 209,000 | 3544億2473万 | - | 16.8 | 1.72 |
| 10/21 | 1,669 | 1,703 | 1,666 | 1,692 | +1.4% | 248,500 | 3544億2473万 | - | 16.8 | 1.72 |
| 10/20 | 1,691 | 1,697 | 1,668 | 1,669 | -0.1% | 220,500 | 3495億2311万 | - | 16.57 | 1.69 |
| 10/17 | 1,695 | 1,703 | 1,662 | 1,670 | -1.5% | 247,000 | 3498億5827万 | - | 16.59 | 1.7 |
| 10/16 | 1,700 | 1,711 | 1,685 | 1,696 | -0.32% | 221,000 | 3551億7883万 | - | 16.84 | 1.72 |
| 10/15 | 1,716 | 1,717 | 1,690 | 1,701 | +0.25% | 141,500 | 3563億997万 | - | 16.89 | 1.73 |
| 10/14 | 1,672 | 1,720 | 1,660 | 1,697 | +0.28% | 294,500 | 3554億3019万 | - | 16.85 | 1.72 |
| 10/10 | 1,685 | 1,715 | 1,682 | 1,692 | -1.36% | 214,000 | 3544億2473万 | - | 16.8 | 1.72 |
| 10/09 | 1,692 | 1,718 | 1,690 | 1,715 | +0.85% | 250,000 | 3593億2635万 | - | 17.04 | 1.74 |
| 10/08 | 1,730 | 1,734 | 1,700 | 1,701 | -1.68% | 286,500 | 3563億997万 | - | 16.89 | 1.73 |
| 10/07 | 1,762 | 1,771 | 1,709 | 1,730 | -1.82% | 379,000 | 3623億8463万 | - | 17.18 | 1.76 |
| 10/06 | 1,760 | 1,775 | 1,721 | 1,762 | +2.92% | 302,000 | 3690億8769万 | - | 17.5 | 1.79 |
| 10/03 | 1,668 | 1,734 | 1,660 | 1,712 | +2.12% | 467,000 | 3586億1415万 | - | 17 | 1.74 |
| 10/02 | 1,760 | 1,760 | 1,644 | 1,676 | -4.21% | 632,000 | 3511億5726万 | - | 17.13 | 1.75 |
| 10/01 | 1,865 | 1,865 | 1,740 | 1,750 | 0% | 365,500 | 3665億7433万 | - | 17.88 | 1.83 |
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。
