パワーエックス（485A）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,340
- 始値
- 4,430
- 高値
- 4,490
- 安値
- 3,640
- 終値 -11.18%
- 3,855
- 出来高 +78.49%
- 3,773,900
乖離率
- 株価（5日）
移動平均値 - -12.92%
4,427 - 株価（25日）
移動平均値 - -2.53%
3,955 - 出来高（5日）
移動平均値 - +35.77%
2,779,540
2025/12/19～2026/05/29
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 | 6/1, 株式分割 1→3 | |||||||||
| 2026 | ||||||||||
| 05/29 | 4,430 | 4,490 | 3,640 | 3,855 | -11.18% | 3,773,900 | 1460億7674万 | -2.53% | 438.23 | 63.38 |
| 05/28 | 4,460 | 4,980 | 4,075 | 4,340 | -4.19% | 2,114,400 | 1644億5475万 | +11.54% | 493.36 | 71.36 |
| 05/27 | 4,600 | 4,753 | 4,500 | 4,530 | +0.59% | 1,558,200 | 5149億6315万 | +19.02% | 514.96 | 74.48 |
| 05/26 | 4,607 | 4,660 | 4,337 | 4,503 | -8.22% | 2,744,400 | 5119億3172万 | +20.96% | 511.93 | 74.04 |
| 05/25 | 4,317 | 4,950 | 4,317 | 4,907 | +14.55% | 3,706,800 | 5577億8201万 | +35.06% | 557.78 | 80.67 |
| 05/22 | 4,460 | 4,597 | 4,233 | 4,283 | -3.75% | 2,430,300 | 4869億2248万 | +21.31% | 486.92 | 70.43 |
| 05/21 | 4,733 | 4,767 | 4,310 | 4,450 | -2.2% | 3,273,000 | 5058億6888万 | +28.8% | 505.87 | 73.17 |
| 05/20 | 4,767 | 4,830 | 4,407 | 4,550 | -8.14% | 3,582,300 | 5172億3672万 | +34.7% | 517.24 | 74.81 |
| 05/19 | 4,993 | 5,427 | 4,727 | 4,953 | -0.87% | 6,967,800 | 5630億8700万 | +50.79% | 563.09 | 81.44 |
| 05/18 | 4,283 | 5,107 | 4,200 | 4,997 | +21.67% | 8,195,100 | 5680億1307万 | +57.47% | 568.01 | 82.15 |
| 05/15 | 4,550 | 4,847 | 4,013 | 4,107 | +1.4% | 5,237,700 | 4668億3929万 | +34.64% | 466.84 | 67.52 |
| 05/14 | 4,333 | 4,577 | 3,963 | 4,050 | -7.95% | 4,269,000 | 4603億9752万 | +36.59% | 460.4 | 66.59 |
| 05/13 | 3,860 | 4,420 | 3,707 | 4,400 | +0.92% | 6,939,900 | 5001億8496万 | +52.72% | 500.18 | 72.34 |
| 05/12 | 4,797 | 5,190 | 3,987 | 4,360 | -12.57% | 11,965,500 | 4956億3782万 | +57.29% | 495.64 | 71.69 |
| 05/11 | 4,740 | 5,577 | 4,600 | 4,987 | +6.17% | 15,651,900 | 5668億7628万 | +86.91% | 566.88 | 81.99 |
| 05/08 | 4,133 | 4,697 | 4,117 | 4,697 | +27.05% | 9,162,000 | 5339億955万 | +85.64% | 533.91 | 77.22 |
| 05/07 | 3,577 | 3,800 | 3,303 | 3,697 | +5.82% | 6,343,200 | 4202億3115万 | +53.64% | 420.23 | 60.78 |
| 05/01 | 3,663 | 3,893 | 3,403 | 3,493 | -1.96% | 11,178,000 | 3971億1654万 | +50.97% | 397.12 | 57.44 |
| 04/30 | 3,273 | 3,617 | 3,177 | 3,563 | +8.53% | 7,977,600 | 4050億7403万 | +60.01% | 405.07 | 58.59 |
| 04/28 | 3,103 | 3,343 | 2,937 | 3,283 | +9.81% | 7,891,500 | 3732億4408万 | +53.43% | 373.24 | 53.98 |
| 04/27 | 2,680 | 3,080 | 2,667 | 2,990 | +15.89% | 8,192,400 | 3398億9841万 | +44.17% | 339.9 | 49.16 |
| 04/24 | 2,497 | 2,657 | 2,420 | 2,580 | +8.56% | 6,152,700 | 2932億9027万 | +27.34% | 293.29 | 42.42 |
| 04/23 | 2,590 | 2,617 | 2,320 | 2,377 | -7.04% | 3,671,400 | 2701億7566万 | +18.77% | 270.18 | 39.08 |
| 04/22 | 2,337 | 2,563 | 2,313 | 2,557 | +7.72% | 3,554,400 | 2906億3777万 | +28.93% | 290.64 | 42.04 |
| 04/21 | 2,297 | 2,393 | 2,270 | 2,373 | +6.11% | 2,868,600 | 2697億9673万 | +21.58% | 269.8 | 39.02 |
| 04/20 | 2,233 | 2,313 | 2,180 | 2,237 | +0.15% | 2,188,500 | 2542億6068万 | +15.77% | 254.26 | 36.77 |
| 04/17 | 2,443 | 2,473 | 2,177 | 2,233 | -8.47% | 4,373,400 | 2538億8176万 | +16.87% | 253.88 | 36.72 |
| 04/16 | 2,217 | 2,497 | 2,217 | 2,440 | +8.44% | 4,697,100 | 2773億7529万 | +29.51% | 277.38 | 40.12 |
| 04/15 | 2,370 | 2,400 | 2,233 | 2,250 | -5.06% | 3,271,200 | 2557億7640万 | +21.95% | 255.78 | 36.99 |
| 04/14 | 2,300 | 2,447 | 2,207 | 2,370 | -0.14% | 6,478,200 | 2694億1780万 | +30.65% | 269.42 | 38.97 |
| 04/13 | 2,533 | 2,607 | 2,370 | 2,373 | -6.32% | 8,125,200 | 2697億9673万 | +33.71% | 269.8 | 39.02 |
| 04/10 | 2,267 | 2,567 | 2,220 | 2,533 | +13.43% | 13,843,200 | 2879億8528万 | +45.85% | 287.99 | 41.65 |
| 04/09 | 2,053 | 2,367 | 2,037 | 2,233 | +4.36% | 11,710,800 | 2538億8176万 | +31.68% | 253.88 | 36.72 |
| 04/08 | 1,983 | 2,147 | 1,847 | 2,140 | +11.65% | 9,546,600 | 2432億7177万 | +28.84% | 243.27 | 35.19 |
| 04/07 | 2,000 | 2,007 | 1,843 | 1,917 | -4.01% | 5,298,300 | 2178億8360万 | +17.23% | 217.88 | 31.51 |
| 04/06 | 2,047 | 2,190 | 1,993 | 1,997 | +3.28% | 10,297,500 | 2269億7787万 | +23.33% | 226.98 | 32.83 |
| 04/03 | 1,833 | 1,977 | 1,830 | 1,933 | +15.31% | 9,306,600 | 2197億7824万 | +21.59% | 219.78 | 31.79 |
| 04/02 | 1,773 | 1,797 | 1,665 | 1,677 | -5.63% | 5,723,400 | 1906億78万 | +7.55% | 190.6 | 27.57 |
| 04/01 | 1,642 | 1,777 | 1,633 | 1,777 | +15.24% | 5,955,300 | 2019億6862万 | +15.52% | 201.97 | 29.21 |
| 03/31 | 1,575 | 1,642 | 1,493 | 1,542 | -2.12% | 8,423,400 | 1752億5420万 | +1.76% | 175.25 | 25.35 |
| 03/30 | 1,393 | 1,575 | 1,373 | 1,575 | +11.18% | 6,455,700 | 1790億4348万 | +5.07% | 179.04 | 25.9 |
| 03/27 | 1,362 | 1,457 | 1,267 | 1,417 | +7.73% | 5,225,400 | 1610億4440万 | -4.6% | 161.04 | 23.29 |
| 03/26 | 1,393 | 1,452 | 1,283 | 1,315 | -5.62% | 4,907,100 | 1494億8709万 | -11.39% | 149.49 | 21.62 |
| 03/25 | 1,615 | 1,633 | 1,393 | 1,393 | -14.34% | 6,747,000 | 1583億9190万 | -5.92% | 158.39 | 22.91 |
| 03/24 | 1,933 | 1,967 | 1,577 | 1,627 | -8.44% | 6,337,200 | 1849億1686万 | +10.96% | 184.92 | 26.75 |
| 03/23 | 1,923 | 1,993 | 1,770 | 1,777 | -9.2% | 3,696,600 | 2005億7216万 | +23.9% | 200.57 | 29.01 |
| 03/19 | 1,837 | 2,050 | 1,820 | 1,957 | +1.21% | 5,372,400 | 2208億9279万 | +40.16% | 220.89 | 31.95 |
| 03/18 | 1,803 | 1,947 | 1,757 | 1,933 | +9.23% | 3,873,900 | 2182億5864万 | +43.21% | 218.26 | 31.57 |
| 03/17 | 1,963 | 1,983 | 1,700 | 1,770 | -6.35% | 5,978,700 | 1998億1954万 | +35.84% | 199.82 | 28.9 |
| 03/16 | 1,883 | 1,967 | 1,827 | 1,890 | +10.1% | 9,125,100 | 2133億6663万 | +49.88% | 213.37 | 30.86 |
| 03/13 | 1,517 | 1,780 | 1,513 | 1,717 | +10.99% | 11,803,800 | 1937億9862万 | +41.52% | 193.8 | 28.03 |
| 03/12 | 1,462 | 1,605 | 1,367 | 1,547 | +5.1% | 9,194,700 | 1746億691万 | +31.86% | 174.61 | 25.25 |
| 03/11 | 1,513 | 1,563 | 1,460 | 1,472 | +0.34% | 3,748,800 | 1661億3998万 | +29.09% | 166.14 | 24.03 |
| 03/10 | 1,463 | 1,507 | 1,422 | 1,467 | +5.01% | 3,497,700 | 1655億7552万 | +32.37% | 165.58 | 23.95 |
| 03/09 | 1,343 | 1,407 | 1,292 | 1,397 | -2.78% | 5,180,400 | 1576億7305万 | +30.04% | 157.67 | 22.8 |
| 03/06 | 1,475 | 1,517 | 1,418 | 1,437 | -4.75% | 3,884,100 | 1621億8874万 | +37.61% | 162.19 | 23.46 |
| 03/05 | 1,500 | 1,582 | 1,447 | 1,508 | +11.45% | 9,683,100 | 1702億7937万 | +48.9% | 170.28 | 24.63 |
| 03/04 | 1,400 | 1,440 | 1,245 | 1,353 | -8.46% | 8,759,400 | 1527億8104万 | +37.95% | 152.78 | 22.1 |
| 03/03 | 1,605 | 1,630 | 1,433 | 1,478 | -2.31% | 10,297,200 | 1668億9259万 | +54.48% | 166.89 | 24.14 |
| 03/02 | 1,350 | 1,513 | 1,317 | 1,513 | +18.23% | 8,008,800 | 1708億4383万 | +63.25% | 170.84 | 24.71 |
| 02/27 | 1,153 | 1,293 | 1,145 | 1,280 | +10.5% | 5,211,900 | 1445億227万 | +43.02% | 144.5 | 20.9 |
| 02/26 | 1,167 | 1,213 | 1,153 | 1,158 | 0% | 3,311,700 | 1307億6703万 | +32.53% | 130.77 | 18.91 |
| 02/25 | 1,233 | 1,298 | 1,150 | 1,158 | -2.52% | 5,736,600 | 1307億6703万 | +34.69% | 130.77 | 18.91 |
| 02/24 | 1,132 | 1,283 | 1,095 | 1,188 | +3.94% | 7,874,400 | 1341億5380万 | +40.46% | 134.15 | 19.4 |
| 02/20 | 1,197 | 1,245 | 1,122 | 1,143 | -6.28% | 8,009,400 | 1286億6547万 | +37.42% | 128.67 | 18.61 |
| 02/19 | 1,363 | 1,392 | 1,203 | 1,220 | -12.75% | 12,543,300 | 1372億9318万 | +48.78% | 137.29 | 19.86 |
| 02/18 | 1,220 | 1,448 | 1,167 | 1,398 | +12.62% | 42,224,400 | 1573億6200万 | +74.57% | 157.36 | 22.76 |
| 02/17 | 1,130 | 1,242 | 1,113 | 1,242 | +23.14% | 18,133,500 | 1397億3145万 | +60.01% | 139.73 | 20.21 |
| 02/16 | 1,008 | 1,008 | 1,008 | 1,008 | +19.8% | 343,800 | 1134億7319万 | +33.55% | 113.47 | 16.41 |
| 02/13 | 819 | 882 | 813 | 842 | +1.32% | 7,057,800 | 947億1729万 | +12.98% | 94.72 | 13.7 |
| 02/12 | 807 | 841 | 801 | 831 | +2.98% | 5,091,600 | 934億7940万 | +11.5% | 93.48 | 13.52 |
| 02/10 | 757 | 849 | 747 | 807 | +8.37% | 10,114,500 | 907億7855万 | +8.13% | 90.78 | 13.13 |
| 02/09 | 749 | 780 | 725 | 744 | +3.24% | 4,724,700 | 837億6384万 | -0.62% | 83.76 | 12.12 |
| 02/06 | 680 | 724 | 665 | 721 | +3.54% | 2,023,200 | 811億3802万 | -3.61% | 81.14 | 11.74 |
| 02/05 | 723 | 743 | 685 | 696 | -4.17% | 3,240,300 | 783億6215万 | -7.53% | 78.36 | 11.33 |
| 02/04 | 687 | 733 | 672 | 727 | +3.91% | 3,643,200 | 817億7572万 | -4.01% | 81.78 | 11.83 |
| 02/03 | 682 | 708 | 667 | 699 | +3.81% | 3,761,100 | 786億9975万 | -7.37% | 78.7 | 11.38 |
| 02/02 | 630 | 725 | 619 | 674 | +7.16% | 8,381,400 | 758億1134万 | -10.65% | 75.81 | 10.96 |
| 01/30 | 658 | 676 | 621 | 629 | -3.18% | 3,149,700 | 707億4725万 | -16.07% | 70.75 | 10.23 |
| 01/29 | 662 | 667 | 612 | 649 | -2.84% | 5,214,300 | 730億7298万 | -13.07% | 73.07 | 10.57 |
| 01/28 | 670 | 689 | 651 | 668 | -4.66% | 4,382,700 | 752億1115万 | -9.68% | 75.21 | 10.88 |
| 01/27 | 737 | 741 | 701 | 701 | -5.95% | 3,398,700 | 788億8731万 | - | 78.89 | 11.41 |
| 01/26 | 734 | 763 | 720 | 745 | +0.86% | 5,156,400 | 838億7638万 | - | 83.88 | 12.13 |
| 01/23 | 708 | 755 | 684 | 739 | +5.57% | 7,494,300 | 831億6366万 | - | 83.16 | 12.03 |
| 01/22 | 771 | 771 | 697 | 700 | -7.89% | 7,048,800 | 787億7478万 | - | 78.77 | 11.39 |
| 01/21 | 777 | 787 | 743 | 760 | -6.52% | 8,202,300 | 854億173万 | - | 85.4 | 12.35 |
| 01/20 | 817 | 849 | 792 | 813 | -0.25% | 9,282,300 | 885億3252万 | - | 88.53 | 12.8 |
| 01/19 | 831 | 941 | 801 | 815 | -2.9% | 22,223,400 | 887億5032万 | - | 88.75 | 12.84 |
| 01/16 | 823 | 857 | 795 | 839 | -0.08% | 13,764,900 | 914億12万 | - | 91.4 | 13.22 |
| 01/15 | 725 | 899 | 716 | 840 | +13.36% | 30,316,800 | 914億7272万 | - | 91.47 | 13.23 |
| 01/14 | 773 | 775 | 729 | 741 | -3.77% | 8,900,400 | 806億9201万 | - | 80.69 | 11.67 |
| 01/13 | 734 | 782 | 693 | 770 | +6.4% | 28,691,700 | 838億4999万 | - | 83.85 | 12.13 |
| 01/09 | 779 | 821 | 720 | 724 | -3.51% | 18,880,500 | 788億447万 | - | 78.8 | 11.4 |
| 01/08 | 817 | 830 | 750 | 750 | -10.32% | 16,906,800 | 816億7207万 | - | 81.67 | 11.81 |
| 01/07 | 827 | 881 | 810 | 836 | -3.43% | 35,126,700 | 910億7343万 | - | 91.07 | 13.17 |
| 01/06 | 947 | 983 | 834 | 866 | -2% | 91,608,300 | 943億402万 | - | 94.3 | 13.64 |
| 01/05 | 733 | 884 | 713 | 884 | +23.25% | 46,402,500 | 962億2785万 | - | 96.23 | 13.92 |
| 2025 | ||||||||||
| 12/30 | 873 | 890 | 700 | 717 | -15.75% | 46,327,200 | 780億7850万 | - | - | 12.53 |
| 12/29 | 861 | 945 | 820 | 851 | +7.13% | 102,313,800 | 926億7058万 | - | - | 14.88 |
| 12/26 | 667 | 794 | 637 | 794 | +20.17% | 66,790,500 | 864億9980万 | - | - | 13.89 |
| 12/25 | 700 | 743 | 657 | 661 | -2.79% | 77,782,500 | 719億8032万 | - | - | 11.56 |
| 12/24 | 580 | 680 | 563 | 680 | +24.39% | 67,814,100 | 740億4934万 | - | - | 11.89 |
| 12/23 | 563 | 600 | 500 | 547 | -5.2% | 45,288,900 | 595億2986万 | - | - | 9.56 |
| 12/22 | 520 | 577 | 489 | 577 | +20.98% | 29,815,500 | 627億9675万 | - | - | 10.08 |
| 12/19 | 377 | 477 | 353 | 477 | 0% | 32,870,700 | 519億714万 | - | - | 8.33 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 945 2,835 12/29 | 353 1,060 12/19 | 102,313,800 34,104,600 12/29 | - | -16.04% 1/30 |
| 最新 | 3,855 2026/5/29 | 3,773,900 | -2.53% 3,955 | ||
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。
