パワーエックス（485A）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,945
- 始値
- 4,085
- 高値
- 4,370
- 安値
- 3,800
- 終値 +7.73%
- 4,250
- 出来高 +6.49%
- 1,741,800
乖離率
- 株価（5日）
移動平均値 - -5.91%
4,517 - 株価（25日）
移動平均値 - -4.58%
4,454 - 出来高（5日）
移動平均値 - -2.92%
1,794,220
2025/12/19～2026/03/27
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 | ||||||||||
| 03/27 | 4,085 | 4,370 | 3,800 | 4,250 | +7.73% | 1,741,800 | 1610億4440万 | -4.58% | 107.36 | 25.85 |
| 03/26 | 4,180 | 4,355 | 3,850 | 3,945 | -5.62% | 1,635,700 | 1494億8709万 | -11.39% | 99.66 | 24 |
| 03/25 | 4,845 | 4,900 | 4,180 | 4,180 | -14.34% | 2,249,000 | 1583億9190万 | -5.92% | 105.59 | 25.43 |
| 03/24 | 5,800 | 5,900 | 4,730 | 4,880 | -8.44% | 2,112,400 | 1849億1686万 | +10.98% | 123.28 | 29.69 |
| 03/23 | 5,770 | 5,980 | 5,310 | 5,330 | -9.2% | 1,232,200 | 2005億7216万 | +23.9% | 134.65 | 32.42 |
| 03/19 | 5,510 | 6,150 | 5,460 | 5,870 | +1.21% | 1,790,800 | 2208億9279万 | +40.13% | 148.29 | 35.71 |
| 03/18 | 5,410 | 5,840 | 5,270 | 5,800 | +9.23% | 1,291,300 | 2182億5864万 | +43.17% | 146.52 | 35.28 |
| 03/17 | 5,890 | 5,950 | 5,100 | 5,310 | -6.35% | 1,992,900 | 1998億1954万 | +35.88% | 134.14 | 32.3 |
| 03/16 | 5,650 | 5,900 | 5,480 | 5,670 | +10.1% | 3,041,700 | 2133億6663万 | +49.92% | 143.23 | 34.49 |
| 03/13 | 4,550 | 5,340 | 4,540 | 5,150 | +10.99% | 3,934,600 | 1937億9862万 | +41.52% | 130.1 | 31.33 |
| 03/12 | 4,385 | 4,815 | 4,100 | 4,640 | +5.1% | 3,064,900 | 1746億691万 | +31.82% | 117.22 | 28.23 |
| 03/11 | 4,540 | 4,690 | 4,380 | 4,415 | +0.34% | 1,249,600 | 1661億3998万 | +29.13% | 111.53 | 26.86 |
| 03/10 | 4,390 | 4,520 | 4,265 | 4,400 | +5.01% | 1,165,900 | 1655億7552万 | +32.41% | 111.15 | 26.77 |
| 03/09 | 4,030 | 4,220 | 3,875 | 4,190 | -2.78% | 1,726,800 | 1576億7305万 | +30.04% | 105.85 | 25.49 |
| 03/06 | 4,425 | 4,550 | 4,255 | 4,310 | -4.75% | 1,294,700 | 1621億8874万 | +37.57% | 108.88 | 26.22 |
| 03/05 | 4,500 | 4,745 | 4,340 | 4,525 | +11.45% | 3,227,700 | 1702億7937万 | +48.85% | 114.31 | 27.53 |
| 03/04 | 4,200 | 4,320 | 3,735 | 4,060 | -8.46% | 2,919,800 | 1527億8104万 | +37.91% | 102.56 | 24.7 |
| 03/03 | 4,815 | 4,890 | 4,300 | 4,435 | -2.31% | 3,432,400 | 1668億9259万 | +54.48% | 112.04 | 26.98 |
| 03/02 | 4,050 | 4,540 | 3,950 | 4,540 | +18.23% | 2,669,600 | 1708億4383万 | +63.19% | 114.69 | 27.62 |
| 02/27 | 3,460 | 3,880 | 3,435 | 3,840 | +10.5% | 1,737,300 | 1445億227万 | +43.07% | 97.01 | 23.36 |
| 02/26 | 3,500 | 3,640 | 3,460 | 3,475 | 0% | 1,103,900 | 1307億6703万 | +32.53% | 87.78 | 21.14 |
| 02/25 | 3,700 | 3,895 | 3,450 | 3,475 | -2.52% | 1,912,200 | 1307億6703万 | +34.69% | 87.78 | 21.14 |
| 02/24 | 3,395 | 3,850 | 3,285 | 3,565 | +3.94% | 2,624,800 | 1341億5380万 | +40.41% | 90.06 | 21.69 |
| 02/20 | 3,590 | 3,735 | 3,365 | 3,430 | -6.28% | 2,669,800 | 1286億6547万 | +37.36% | 86.65 | 20.87 |
| 02/19 | 4,090 | 4,175 | 3,610 | 3,660 | -12.75% | 4,181,100 | 1372億9318万 | +48.72% | 92.46 | 22.26 |
| 02/18 | 3,660 | 4,345 | 3,500 | 4,195 | +12.62% | 14,074,800 | 1573億6200万 | +74.57% | 105.97 | 25.52 |
| 02/17 | 3,390 | 3,725 | 3,340 | 3,725 | +23.14% | 6,044,500 | 1397億3145万 | +60.01% | 94.1 | 22.66 |
| 02/16 | 3,025 | 3,025 | 3,025 | 3,025 | +19.8% | 114,600 | 1134億7319万 | +33.5% | 76.42 | 18.4 |
| 02/13 | 2,456 | 2,646 | 2,439 | 2,525 | +1.32% | 2,352,600 | 947億1729万 | +12.98% | 63.79 | 15.36 |
| 02/12 | 2,420 | 2,523 | 2,402 | 2,492 | +2.98% | 1,697,200 | 934億7940万 | +11.55% | 62.95 | 15.16 |
| 02/10 | 2,270 | 2,546 | 2,240 | 2,420 | +8.37% | 3,371,500 | 907億7855万 | +8.13% | 61.13 | 14.72 |
| 02/09 | 2,247 | 2,339 | 2,174 | 2,233 | +3.24% | 1,574,900 | 837億6384万 | -0.67% | 56.41 | 13.58 |
| 02/06 | 2,039 | 2,172 | 1,995 | 2,163 | +3.54% | 674,400 | 811億3802万 | -3.61% | 54.64 | 13.16 |
| 02/05 | 2,170 | 2,230 | 2,056 | 2,089 | -4.17% | 1,080,100 | 783億6215万 | -7.57% | 52.77 | 12.71 |
| 02/04 | 2,061 | 2,200 | 2,015 | 2,180 | +3.91% | 1,214,400 | 817億7572万 | -4.05% | 55.07 | 13.26 |
| 02/03 | 2,046 | 2,125 | 2,002 | 2,098 | +3.81% | 1,253,700 | 786億9975万 | -7.33% | 53 | 12.76 |
| 02/02 | 1,890 | 2,175 | 1,856 | 2,021 | +7.16% | 2,793,800 | 758億1134万 | -10.65% | 51.05 | 12.29 |
| 01/30 | 1,975 | 2,027 | 1,864 | 1,886 | -3.18% | 1,049,900 | 707億4725万 | -16.03% | 47.64 | 11.47 |
| 01/29 | 1,985 | 2,000 | 1,836 | 1,948 | -2.84% | 1,738,100 | 730億7298万 | -13.04% | 49.21 | 11.85 |
| 01/28 | 2,010 | 2,068 | 1,953 | 2,005 | -4.66% | 1,460,900 | 752億1115万 | -9.64% | 50.65 | 12.2 |
| 01/27 | 2,210 | 2,223 | 2,103 | 2,103 | -5.95% | 1,132,900 | 788億8731万 | - | 53.13 | 12.79 |
| 01/26 | 2,201 | 2,288 | 2,161 | 2,236 | +0.86% | 1,718,800 | 838億7638万 | - | 56.49 | 13.6 |
| 01/23 | 2,124 | 2,265 | 2,051 | 2,217 | +5.57% | 2,498,100 | 831億6366万 | - | 56.01 | 13.49 |
| 01/22 | 2,312 | 2,313 | 2,090 | 2,100 | -7.89% | 2,349,600 | 787億7478万 | - | 53.05 | 12.77 |
| 01/21 | 2,330 | 2,360 | 2,230 | 2,280 | -6.52% | 2,734,100 | 854億173万 | - | 57.6 | 13.87 |
| 01/20 | 2,450 | 2,547 | 2,375 | 2,439 | -0.25% | 3,094,100 | 885億3252万 | - | 61.61 | 14.84 |
| 01/19 | 2,493 | 2,824 | 2,402 | 2,445 | -2.9% | 7,407,800 | 887億5032万 | - | 61.77 | 14.87 |
| 01/16 | 2,470 | 2,570 | 2,384 | 2,518 | -0.08% | 4,588,300 | 914億12万 | - | 63.61 | 15.32 |
| 01/15 | 2,175 | 2,698 | 2,147 | 2,520 | +13.36% | 10,105,600 | 914億7272万 | - | 63.66 | 15.33 |
| 01/14 | 2,320 | 2,324 | 2,186 | 2,223 | -3.77% | 2,966,800 | 806億9201万 | - | 56.16 | 13.52 |
| 01/13 | 2,201 | 2,345 | 2,080 | 2,310 | +6.4% | 9,563,900 | 838億4999万 | - | 58.35 | 14.05 |
| 01/09 | 2,338 | 2,464 | 2,161 | 2,171 | -3.51% | 6,293,500 | 788億447万 | - | 54.84 | 13.21 |
| 01/08 | 2,450 | 2,491 | 2,250 | 2,250 | -10.32% | 5,635,600 | 816億7207万 | - | 56.84 | 13.69 |
| 01/07 | 2,480 | 2,644 | 2,431 | 2,509 | -3.43% | 11,708,900 | 910億7343万 | - | 63.38 | 15.26 |
| 01/06 | 2,842 | 2,948 | 2,501 | 2,598 | -2% | 30,536,100 | 943億402万 | - | 65.63 | 15.8 |
| 01/05 | 2,200 | 2,651 | 2,140 | 2,651 | +23.25% | 15,467,500 | 962億2785万 | - | 66.97 | 16.13 |
| 2025 | ||||||||||
| 12/30 | 2,620 | 2,671 | 2,100 | 2,151 | -15.75% | 15,442,400 | 780億7850万 | - | - | 12.53 |
| 12/29 | 2,583 | 2,835 | 2,460 | 2,553 | +7.13% | 34,104,600 | 926億7058万 | - | - | 14.88 |
| 12/26 | 2,000 | 2,383 | 1,910 | 2,383 | +20.17% | 22,263,500 | 864億9980万 | - | - | 13.89 |
| 12/25 | 2,101 | 2,230 | 1,971 | 1,983 | -2.79% | 25,927,500 | 719億8032万 | - | - | 11.56 |
| 12/24 | 1,740 | 2,040 | 1,690 | 2,040 | +24.39% | 22,604,700 | 740億4934万 | - | - | 11.89 |
| 12/23 | 1,690 | 1,800 | 1,500 | 1,640 | -5.2% | 15,096,300 | 595億2986万 | - | - | 9.56 |
| 12/22 | 1,560 | 1,730 | 1,466 | 1,730 | +20.98% | 9,938,500 | 627億9675万 | - | - | 10.08 |
| 12/19 | 1,130 | 1,430 | 1,060 | 1,430 | 0% | 10,956,900 | 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 | 2,835 12/29 | 1,060 12/19 | 34,104,600 12/29 | - | -16.04% 1/30 |
| 最新 | 4,250 2026/3/27 | 1,741,800 | -4.58% 4,454 | ||
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。
