ポーラ・オルビス HD（4927）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,272
- 始値
- 1,275
- 高値
- 1,276
- 安値
- 1,257
- 終値 -0.86%
- 1,261
- 出来高 +71.47%
- 747,800
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,275 - 株価（25日）
移動平均値 - -2.47%
1,293 - 出来高（5日）
移動平均値 - +17.54%
636,200
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,275 | 1,276 | 1,257 | 1,261 | -0.86% | 747,800 | 2889億4069万 | -2.47% | 31 | 1.77 |
| 05/21 | 1,289 | 1,289 | 1,272 | 1,272 | -0.7% | 436,100 | 2914億6119万 | -1.78% | 31.27 | 1.78 |
| 05/20 | 1,286 | 1,295 | 1,275 | 1,281 | -0.85% | 602,100 | 2935億2341万 | -1.23% | 31.5 | 1.8 |
| 05/19 | 1,271 | 1,293 | 1,270 | 1,292 | +1.65% | 619,300 | 2960億4391万 | -0.62% | 31.77 | 1.81 |
| 05/18 | 1,274 | 1,278 | 1,264 | 1,271 | -0.31% | 775,700 | 2912億3205万 | -2.38% | 31.25 | 1.78 |
| 05/15 | 1,278 | 1,283 | 1,264 | 1,275 | -0.23% | 630,200 | 2921億4859万 | -2.37% | 31.35 | 1.79 |
| 05/14 | 1,299 | 1,299 | 1,275 | 1,278 | -0.93% | 572,300 | 2928億3600万 | -2.37% | 31.42 | 1.79 |
| 05/13 | 1,288 | 1,306 | 1,286 | 1,290 | +0.39% | 609,800 | 2955億8564万 | -1.6% | 31.72 | 1.81 |
| 05/12 | 1,300 | 1,302 | 1,274 | 1,285 | +0.55% | 934,700 | 2944億3996万 | -2.06% | 31.59 | 1.8 |
| 05/11 | 1,292 | 1,294 | 1,271 | 1,278 | -1.24% | 864,000 | 2928億3600万 | -2.74% | 31.42 | 1.79 |
| 05/08 | 1,300 | 1,307 | 1,294 | 1,294 | -0.54% | 660,300 | 2965億218万 | -1.6% | 31.82 | 1.82 |
| 05/07 | 1,300 | 1,308 | 1,294 | 1,301 | +1.01% | 584,000 | 2981億613万 | -1.06% | 31.99 | 1.83 |
| 05/01 | 1,293 | 1,295 | 1,286 | 1,288 | -0.39% | 407,500 | 2951億2736万 | -2.13% | 31.67 | 1.81 |
| 04/30 | 1,297 | 1,305 | 1,291 | 1,293 | -0.92% | 445,900 | 2962億7304万 | -1.82% | 31.79 | 1.81 |
| 04/28 | 1,309 | 1,310 | 1,298 | 1,305 | -0.38% | 435,500 | 2990億2268万 | -0.99% | 32.09 | 1.83 |
| 04/27 | 1,297 | 1,312 | 1,291 | 1,310 | +1.08% | 487,900 | 3001億6836万 | -0.53% | 32.21 | 1.84 |
| 04/24 | 1,299 | 1,300 | 1,286 | 1,296 | +0.23% | 398,100 | 2969億6045万 | -1.52% | 31.86 | 1.82 |
| 04/23 | 1,295 | 1,298 | 1,289 | 1,293 | -0.54% | 572,600 | 2962億7304万 | -1.75% | 31.79 | 1.81 |
| 04/22 | 1,306 | 1,311 | 1,296 | 1,300 | -0.31% | 398,500 | 2978億7700万 | -1.29% | 31.96 | 1.82 |
| 04/21 | 1,315 | 1,318 | 1,295 | 1,304 | -0.84% | 497,100 | 2987億9354万 | -0.91% | 32.06 | 1.83 |
| 04/20 | 1,319 | 1,320 | 1,308 | 1,315 | +0.54% | 378,000 | 3013億1404万 | 0% | 32.33 | 1.85 |
| 04/17 | 1,305 | 1,309 | 1,302 | 1,308 | +0.62% | 271,000 | 2997億1009万 | -0.46% | 32.16 | 1.84 |
| 04/16 | 1,313 | 1,314 | 1,300 | 1,300 | -0.69% | 446,900 | 2978億7700万 | -1.07% | 31.96 | 1.82 |
| 04/15 | 1,293 | 1,310 | 1,291 | 1,309 | -0.46% | 571,800 | 2999億3922万 | -0.38% | 32.18 | 1.84 |
| 04/14 | 1,324 | 1,329 | 1,312 | 1,315 | -0.68% | 338,000 | 3013億1404万 | 0% | 32.33 | 1.85 |
| 04/13 | 1,318 | 1,327 | 1,316 | 1,324 | +0.3% | 391,900 | 3033億7627万 | +0.68% | 32.55 | 1.86 |
| 04/10 | 1,338 | 1,344 | 1,319 | 1,320 | -1.86% | 393,300 | 3024億5972万 | +0.38% | 32.45 | 1.85 |
| 04/09 | 1,361 | 1,365 | 1,343 | 1,345 | -1.47% | 415,000 | 3081億8812万 | +2.28% | 33.07 | 1.89 |
| 04/08 | 1,370 | 1,372 | 1,360 | 1,365 | +0.59% | 475,400 | 3127億7085万 | +3.88% | 33.56 | 1.92 |
| 04/07 | 1,345 | 1,360 | 1,345 | 1,357 | +0.97% | 478,500 | 3109億3776万 | +3.35% | 33.36 | 1.9 |
| 04/06 | 1,340 | 1,345 | 1,336 | 1,344 | +0.67% | 251,500 | 3079億5899万 | +2.28% | 33.04 | 1.89 |
| 04/03 | 1,330 | 1,340 | 1,326 | 1,335 | +0.68% | 386,400 | 3058億9676万 | +1.52% | 32.82 | 1.87 |
| 04/02 | 1,330 | 1,337 | 1,319 | 1,326 | +0.08% | 538,600 | 3038億3454万 | +0.76% | 32.6 | 1.86 |
| 04/01 | 1,314 | 1,325 | 1,309 | 1,325 | +1.3% | 715,300 | 3036億540万 | +0.45% | 32.58 | 1.86 |
| 03/31 | 1,299 | 1,317 | 1,299 | 1,308 | +0.62% | 608,700 | 2997億1009万 | -0.98% | 32.16 | 1.84 |
| 03/30 | 1,296 | 1,303 | 1,292 | 1,300 | -0.91% | 532,400 | 2978億7700万 | -1.74% | 31.96 | 1.82 |
| 03/27 | 1,298 | 1,318 | 1,288 | 1,312 | -0.3% | 939,100 | 3006億2663万 | -0.98% | 32.26 | 1.84 |
| 03/26 | 1,316 | 1,317 | 1,304 | 1,316 | +0.46% | 474,100 | 3015億4318万 | -0.83% | 32.36 | 1.85 |
| 03/25 | 1,306 | 1,312 | 1,304 | 1,310 | +0.85% | 456,900 | 3001億6836万 | -1.36% | 32.21 | 1.84 |
| 03/24 | 1,292 | 1,300 | 1,290 | 1,299 | +1.17% | 473,600 | 2976億4786万 | -2.26% | 31.94 | 1.82 |
| 03/23 | 1,284 | 1,293 | 1,275 | 1,284 | -0.39% | 684,800 | 2942億1082万 | -3.68% | 31.57 | 1.8 |
| 03/19 | 1,291 | 1,296 | 1,285 | 1,289 | -1.15% | 610,400 | 2953億5650万 | -3.66% | 31.69 | 1.81 |
| 03/18 | 1,288 | 1,304 | 1,288 | 1,304 | +0.77% | 490,400 | 2987億9354万 | -2.83% | 32.06 | 1.83 |
| 03/17 | 1,288 | 1,299 | 1,288 | 1,294 | +0.94% | 399,500 | 2965億218万 | -3.79% | 31.82 | 1.82 |
| 03/16 | 1,295 | 1,297 | 1,282 | 1,282 | -0.16% | 504,600 | 2937億5255万 | -5.04% | 31.52 | 1.8 |
| 03/13 | 1,290 | 1,299 | 1,281 | 1,284 | -0.54% | 651,200 | 2942億1082万 | -5.17% | 31.57 | 1.8 |
| 03/12 | 1,310 | 1,310 | 1,286 | 1,291 | -1.9% | 715,100 | 2958億1477万 | -4.93% | 31.74 | 1.81 |
| 03/11 | 1,331 | 1,331 | 1,316 | 1,316 | -0.38% | 386,900 | 3015億4318万 | -3.38% | 32.36 | 1.85 |
| 03/10 | 1,332 | 1,332 | 1,314 | 1,321 | +0.08% | 488,600 | 3026億8886万 | -3.15% | 32.48 | 1.85 |
| 03/09 | 1,312 | 1,325 | 1,303 | 1,320 | -0.6% | 561,500 | 3024億5972万 | -3.3% | 32.45 | 1.85 |
| 03/06 | 1,315 | 1,328 | 1,302 | 1,328 | +0.61% | 490,600 | 3042億9281万 | -2.78% | 32.65 | 1.86 |
| 03/05 | 1,333 | 1,344 | 1,316 | 1,320 | +0.23% | 533,100 | 3024億5972万 | -3.44% | 32.45 | 1.85 |
| 03/04 | 1,320 | 1,328 | 1,302 | 1,317 | -1.5% | 830,000 | 3017億7231万 | -3.73% | 32.38 | 1.85 |
| 03/03 | 1,359 | 1,360 | 1,326 | 1,337 | -2.9% | 817,900 | 3063億5504万 | -2.41% | 32.87 | 1.88 |
| 03/02 | 1,373 | 1,385 | 1,364 | 1,377 | -0.07% | 661,500 | 3155億2048万 | +0.36% | 33.86 | 1.93 |
| 02/27 | 1,386 | 1,386 | 1,368 | 1,378 | +0.36% | 1,254,600 | 3157億4962万 | +0.36% | 33.88 | 1.93 |
| 02/26 | 1,380 | 1,394 | 1,368 | 1,373 | -0.94% | 672,400 | 3146億394万 | +0.07% | 33.76 | 1.93 |
| 02/25 | 1,390 | 1,390 | 1,376 | 1,386 | +0.43% | 586,600 | 3175億8271万 | +1.02% | 34.08 | 1.94 |
| 02/24 | 1,375 | 1,384 | 1,360 | 1,380 | +1.62% | 570,600 | 3162億789万 | +0.66% | 33.93 | 1.94 |
| 02/20 | 1,345 | 1,358 | 1,341 | 1,358 | +0.22% | 442,300 | 3111億6689万 | -0.88% | 33.39 | 1.91 |
| 02/19 | 1,347 | 1,358 | 1,337 | 1,355 | +0.59% | 507,400 | 3104億7949万 | -1.09% | 33.32 | 1.9 |
| 02/18 | 1,347 | 1,350 | 1,337 | 1,347 | 0% | 356,800 | 3086億4640万 | -1.68% | 33.12 | 1.89 |
| 02/17 | 1,350 | 1,353 | 1,335 | 1,347 | -0.07% | 703,900 | 3086億4640万 | -1.61% | 33.12 | 1.89 |
| 02/16 | 1,381 | 1,385 | 1,338 | 1,348 | -2.25% | 889,600 | 3088億7553万 | -1.39% | 33.14 | 1.89 |
| 02/13 | 1,408 | 1,409 | 1,379 | 1,379 | -2.06% | 604,200 | 3159億7875万 | +0.95% | 33.91 | 1.93 |
| 02/12 | 1,405 | 1,411 | 1,398 | 1,408 | +0.43% | 556,300 | 3226億2370万 | +3.23% | 34.62 | 1.98 |
| 02/10 | 1,382 | 1,404 | 1,382 | 1,402 | +1.08% | 541,000 | 3212億4889万 | +3.09% | 34.47 | 1.97 |
| 02/09 | 1,404 | 1,409 | 1,387 | 1,387 | -0.79% | 453,900 | 3178億1184万 | +2.21% | 34.1 | 1.95 |
| 02/06 | 1,394 | 1,405 | 1,391 | 1,398 | -0.43% | 457,100 | 3203億3234万 | +3.33% | 34.37 | 1.96 |
| 02/05 | 1,400 | 1,413 | 1,394 | 1,404 | +1.37% | 583,400 | 3217億716万 | +4% | 34.52 | 1.97 |
| 02/04 | 1,373 | 1,399 | 1,373 | 1,385 | +1.17% | 543,100 | 3173億5357万 | +2.82% | 34.05 | 1.94 |
| 02/03 | 1,364 | 1,384 | 1,361 | 1,369 | -0.15% | 506,200 | 3136億8739万 | +1.71% | 33.66 | 1.92 |
| 02/02 | 1,382 | 1,383 | 1,363 | 1,371 | +1.41% | 618,400 | 3141億4566万 | +2.01% | 33.71 | 1.92 |
| 01/30 | 1,343 | 1,353 | 1,337 | 1,352 | +0.82% | 468,300 | 3097億9208万 | +0.75% | 33.24 | 1.9 |
| 01/29 | 1,336 | 1,348 | 1,327 | 1,341 | -0.37% | 672,700 | 3072億7158万 | 0% | 32.97 | 1.88 |
| 01/28 | 1,350 | 1,361 | 1,345 | 1,346 | -1.03% | 475,400 | 3084億1726万 | +0.45% | 33.09 | 1.89 |
| 01/27 | 1,351 | 1,362 | 1,344 | 1,360 | -0.44% | 495,400 | 3116億2517万 | +1.57% | 33.44 | 1.91 |
| 01/26 | 1,393 | 1,394 | 1,358 | 1,366 | -1.87% | 446,300 | 3129億9998万 | +2.17% | 33.59 | 1.92 |
| 01/23 | 1,392 | 1,397 | 1,383 | 1,392 | +0.58% | 629,700 | 3189億5752万 | +4.19% | 34.22 | 1.95 |
| 01/22 | 1,383 | 1,391 | 1,366 | 1,384 | +1.39% | 791,200 | 3171億2443万 | +3.75% | 34.03 | 1.94 |
| 01/21 | 1,378 | 1,383 | 1,365 | 1,365 | -0.8% | 848,500 | 3127億7085万 | +2.48% | 33.56 | 1.92 |
| 01/20 | 1,366 | 1,385 | 1,359 | 1,376 | +0.95% | 760,000 | 3152億9135万 | +3.38% | 33.83 | 1.93 |
| 01/19 | 1,350 | 1,372 | 1,350 | 1,363 | +0.66% | 916,700 | 3123億1258万 | +2.56% | 33.51 | 1.91 |
| 01/16 | 1,350 | 1,365 | 1,346 | 1,354 | -0.15% | 661,600 | 3102億5035万 | +1.96% | 33.29 | 1.9 |
| 01/15 | 1,343 | 1,357 | 1,338 | 1,356 | +1.12% | 622,900 | 3107億862万 | +2.19% | 33.34 | 1.9 |
| 01/14 | 1,325 | 1,345 | 1,325 | 1,341 | +1.36% | 677,700 | 3072億7158万 | +1.13% | 32.97 | 1.88 |
| 01/13 | 1,322 | 1,335 | 1,316 | 1,323 | +0.61% | 624,100 | 3031億4713万 | -0.23% | 32.53 | 1.86 |
| 01/09 | 1,328 | 1,330 | 1,312 | 1,315 | +0.15% | 514,000 | 3013億1404万 | -0.83% | 32.33 | 1.85 |
| 01/08 | 1,322 | 1,331 | 1,307 | 1,313 | -1.06% | 798,400 | 3008億5577万 | -1.06% | 32.28 | 1.84 |
| 01/07 | 1,311 | 1,343 | 1,311 | 1,327 | +0.68% | 1,336,900 | 3040億6367万 | -0.08% | 32.63 | 1.86 |
| 01/06 | 1,309 | 1,322 | 1,309 | 1,318 | +0.53% | 794,100 | 3020億145万 | -0.83% | 32.41 | 1.85 |
| 01/05 | 1,310 | 1,327 | 1,308 | 1,311 | +0.69% | 1,225,300 | 3003億9750万 | -1.35% | 32.23 | 1.84 |
| 2025 | ||||||||||
| 12/30 | 1,313 | 1,316 | 1,302 | 1,302 | -0.76% | 754,100 | 2983億3527万 | -2.11% | 30.41 | 1.77 |
| 12/29 | 1,312 | 1,327 | 1,306 | 1,312 | -2.31% | 1,483,800 | 3006億2663万 | -1.5% | 30.65 | 1.78 |
| 12/26 | 1,350 | 1,352 | 1,342 | 1,343 | -0.22% | 2,101,100 | 3077億2985万 | +0.83% | 31.37 | 1.82 |
| 12/25 | 1,342 | 1,346 | 1,334 | 1,346 | +1.2% | 1,078,400 | 3084億1726万 | +1.13% | 31.44 | 1.83 |
| 12/24 | 1,324 | 1,344 | 1,324 | 1,330 | +0.3% | 1,037,300 | 3047億5108万 | +0.08% | 31.07 | 1.81 |
| 12/23 | 1,315 | 1,326 | 1,314 | 1,326 | +0.76% | 1,046,000 | 3038億3454万 | -0.15% | 30.98 | 1.8 |
| 12/22 | 1,315 | 1,319 | 1,309 | 1,316 | +0.15% | 1,316,300 | 3015億4318万 | -0.9% | 30.74 | 1.79 |
| 12/19 | 1,329 | 1,329 | 1,314 | 1,314 | -0.45% | 1,474,700 | 3010億8490万 | -1.13% | 30.7 | 1.79 |
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 | |
| 2010年 12月期 | 451 1,805 12/13 | 417 1,666 12/10 | 27,134,800 6,783,700 12/10 | 2916億7409万 | 2692億1276万 | +3.97% 2/7 | -4.22% 1/21 |
| 2011年 12月期 | 586 2,344 9/26 | 364 1,454 3/15 | 5,382,000 1,345,500 2/24 | 3787億7234万 | 2349億5519万 | +12.44% 3/3 | -10.38% 3/17 |
| 2012年 12月期 | 690 2,758 8/31 2,758 8/23 他2件 | 488 1,951 2/16 1,950 1/20 | 1,668,800 417,200 9/28 | 4456億7155万 | 3151億497万 | +12.28% 3/30 | -9.17% 5/24 |
| 2013年 12月期 | 986 3,945 12/25 | 607 2,427 1/17 | 2,334,400 583,600 1/23 | 6374億8160万 | 3921億8450万 | +14.06% 5/7 | -10.61% 6/3 |
| 2014年 12月期 | 1,285 5,140 12/25 5,140 12/24 | 825 3,300 1/28 | 5,428,400 1,357,100 12/1 | 2944億3996万 | 1890億3732万 | +15.44% 2/25 | -5.55% 3/17 |
| 2015年 12月期 | 2,215 8,860 11/26 | 1,209 4,835 1/19 | 2,606,800 651,700 2/16 | 5075億3658万 | 2769億6832万 | +13.97% 4/3 | -14.21% 8/25 |
| 2016年 12月期 | 2,853 11,410 7/15 | 1,690 6,760 2/12 | 7,415,200 1,853,800 5/31 | 6536億1088万 | 3872億4010万 | +15.13% 1/6 | -12.67% 8/19 |
| 2017年 12月期 | 4,215 12/1 | 2,413 9,650 3/1 | 6,586,000 1,646,500 3/1 | 9658億889万 | 5527億9097万 | +13.46% 6/5 | -8.17% 3/1 |
| 2018年 12月期 | 5,410 5/31 | 2,687 12/25 | 4,882,400 10/31 | 1兆2396億 | 6156億8885万 | +11.4% 2/1 | -16.06% 10/31 |
| 2019年 12月期 | 3,600 3/22 3/20 | 2,342 10/4 | 3,110,300 10/31 | 8248億9016万 | 5366億3687万 | +8.39% 2/18 | -10.92% 5/9 |
| 2020年 12月期 | 2,648 1/10 | 1,613 7/30 | 3,266,600 7/31 | 6067億5254万 | 3695億9661万 | +9.23% 6/8 | -16.5% 3/16 |
| 2021年 12月期 | 3,110 6/17 6/16 | 1,913 12/30 | 2,621,100 2/9 | 7126億1344万 | 4383億3746万 | +16.07% 2/16 | -13.04% 8/20 |
| 2022年 12月期 | 1,959 1/5 | 1,442 5/6 | 8,619,300 5/31 | 4488億7772万 | 3304億1433万 | +8.72% 6/1 | -10.6% 3/14 |
| 2023年 12月期 | 2,217 6/21 | 1,495 11/1 10/31 | 4,241,000 10/31 | 5079億9485万 | 3425億5855万 | +16.1% 5/2 | -12.04% 10/31 |
| 2024年 12月期 | 1,593 1/4 | 1,271 8/6 | 3,885,900 5/10 | 3650億1389万 | 2912億3205万 | +7.78% 5/9 | -8.72% 11/12 |
| 2025年 12月期 | 1,451 1/28 | 1,177 2/18 | 4,086,200 2/17 | 3324億7656万 | 2696億9325万 | +8.08% 5/13 | -13.74% 2/18 |
| 最新 | 1,261 2026/5/22 | 747,800 | 2889億4069万 | -2.47% 1,293 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/05/22 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
364円（2011/03/15） - 247%（3.47倍）
1,261円（5/22）
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。
