- 5015
- 2026/09/25
- 時価
- 229億円
- PER 予
- 20.12倍
- 2009年以降
- 3.77-54.61倍
（2009-2025年） - PBR
- 2.24倍
- 2009年以降
- 0.77-4.63倍
（2009-2025年） - 配当 予
- 5%
- ROE 予
- 11.15%
- ROA 予
- 8.11%
- 資料
- Link
- CSV,JSON
ビーピー・カストロール（5015）の時価総額の推移
- 2009年12月30日
- 78億1156万
- 2010年12月30日
- 76億478万
- 2011年12月30日
- 77億8858万
- 2012年12月28日
- 83億3999万
- 2013年12月30日
- 107億4441万
- 2014年12月30日
- 267億6900万
- 2015年12月30日
- 280億873万
- 2016年12月30日
- 318億4257万
- 2017年12月29日
- 474億5380万
- 2018年12月28日
- 280億7741万
- 2019年12月30日
- 348億393万
- 2020年12月30日
- 282億6097万
- 2021年12月30日
- 313億1432万
- 2022年12月30日
- 206億6194万
- 2023年12月29日
- 199億5025万
- 2024年12月30日
- 199億7321万
- 2025年12月30日
- 212億3588万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 998 | 1,001 | 998 | 1,001 | +0.3% | 8,900 | - | 0% | - | - |
| 09/24 | 1,000 | 1,000 | 998 | 998 | -0.1% | 7,100 | - | -0.3% | - | - |
| 09/18 | 1,001 | 1,001 | 999 | 999 | 0% | 3,500 | - | -0.2% | - | - |
| 09/17 | 999 | 1,001 | 999 | 999 | -0.2% | 8,900 | - | -0.2% | - | - |
| 09/16 | 1,001 | 1,002 | 998 | 1,001 | +0.1% | 3,800 | - | -0.1% | - | - |
| 09/15 | 1,000 | 1,002 | 998 | 1,000 | 0% | 4,700 | - | -0.2% | - | - |
| 09/14 | 1,004 | 1,004 | 1,000 | 1,000 | -0.3% | 3,500 | - | -0.2% | - | - |
| 09/11 | 999 | 1,004 | 999 | 1,003 | +0.4% | 4,800 | - | +0.1% | - | - |
| 09/10 | 1,000 | 1,002 | 999 | 999 | 0% | 4,500 | - | -0.3% | - | - |
| 09/09 | 1,003 | 1,004 | 999 | 999 | -0.2% | 4,800 | - | -0.3% | - | - |
| 09/08 | 1,000 | 1,003 | 1,000 | 1,001 | +0.1% | 3,100 | - | 0% | - | - |
| 09/07 | 1,000 | 1,000 | 996 | 1,000 | +0.1% | 5,700 | - | -0.1% | - | - |
| 09/04 | 1,001 | 1,001 | 997 | 999 | -0.2% | 13,700 | - | -0.2% | - | - |
| 09/03 | 1,003 | 1,003 | 999 | 1,001 | -0.2% | 7,700 | - | 0% | - | - |
| 09/02 | 1,004 | 1,004 | 1,001 | 1,003 | -0.1% | 9,800 | - | +0.3% | - | - |
| 09/01 | 1,003 | 1,004 | 1,000 | 1,004 | +0.1% | 6,700 | - | +0.4% | - | - |
| 08/31 | 1,003 | 1,003 | 1,000 | 1,003 | +0.1% | 4,900 | - | +0.3% | - | - |
| 08/28 | 1,000 | 1,004 | 999 | 1,002 | +0.1% | 8,100 | - | +0.3% | - | - |
| 08/27 | 1,003 | 1,003 | 1,001 | 1,001 | 0% | 2,300 | - | +0.2% | - | - |
| 08/26 | 1,003 | 1,003 | 999 | 1,001 | -0.2% | 9,000 | - | +0.3% | - | - |
| 08/25 | 1,003 | 1,004 | 1,001 | 1,003 | -0.1% | 8,400 | - | +0.5% | - | - |
| 08/24 | 1,004 | 1,004 | 1,000 | 1,004 | 0% | 5,600 | - | +0.6% | - | - |
| 08/21 | 1,000 | 1,004 | 1,000 | 1,004 | +0.4% | 2,600 | - | +0.7% | - | - |
| 08/20 | 1,001 | 1,004 | 1,000 | 1,000 | 0% | 6,200 | - | +0.3% | - | - |
| 08/19 | 1,005 | 1,005 | 1,000 | 1,000 | -0.4% | 8,000 | - | +0.4% | - | - |
| 08/18 | 1,001 | 1,009 | 1,001 | 1,004 | +0.3% | 11,600 | - | +0.8% | - | - |
| 08/17 | 1,005 | 1,008 | 1,001 | 1,001 | -0.3% | 10,400 | - | +0.5% | - | - |
| 08/14 | 1,003 | 1,005 | 1,000 | 1,004 | 0% | 7,100 | - | +0.9% | - | - |
| 08/13 | 1,002 | 1,004 | 998 | 1,004 | +0.5% | 5,500 | - | +0.9% | - | - |
| 08/12 | 1,003 | 1,003 | 999 | 999 | 0% | 7,100 | - | +0.5% | - | - |
| 08/10 | 999 | 1,006 | 999 | 999 | -0.1% | 4,700 | - | +0.5% | - | - |
| 08/07 | 1,009 | 1,009 | 999 | 1,000 | -0.89% | 15,100 | - | +0.6% | - | - |
| 08/06 | 996 | 1,013 | 996 | 1,009 | +1.2% | 15,800 | - | +1.61% | - | - |
| 08/05 | 992 | 1,015 | 991 | 997 | +1.01% | 66,400 | - | +0.5% | - | - |
| 08/04 | 990 | 994 | 986 | 987 | -0.6% | 11,000 | - | -0.5% | - | - |
| 08/03 | 998 | 998 | 985 | 993 | -0.6% | 20,700 | - | +0.1% | - | - |
| 07/31 | 994 | 999 | 992 | 999 | +0.5% | 8,900 | - | +0.6% | - | - |
| 07/30 | 995 | 996 | 992 | 994 | -0.1% | 7,200 | - | +0.1% | - | - |
| 07/29 | 996 | 997 | 989 | 995 | 0% | 8,900 | - | +0.1% | - | - |
| 07/28 | 994 | 995 | 991 | 995 | 0% | 7,600 | - | +0.1% | - | - |
| 07/27 | 993 | 996 | 987 | 995 | +0.51% | 12,900 | - | +0.1% | - | - |
| 07/24 | 993 | 995 | 990 | 990 | -0.3% | 4,500 | - | -0.5% | - | - |
| 07/23 | 991 | 994 | 990 | 993 | +0.2% | 3,900 | - | -0.3% | - | - |
| 07/22 | 994 | 995 | 990 | 991 | -0.3% | 3,000 | - | -0.5% | - | - |
| 07/21 | 990 | 995 | 989 | 994 | +0.71% | 9,400 | - | -0.3% | - | - |
| 07/17 | 996 | 996 | 987 | 987 | -0.8% | 7,700 | - | -1% | - | - |
| 07/16 | 990 | 996 | 990 | 995 | +0.2% | 3,800 | - | -0.2% | - | - |
| 07/15 | 992 | 995 | 985 | 993 | 0% | 8,900 | - | -0.5% | - | - |
| 07/14 | 990 | 995 | 988 | 993 | +0.51% | 5,100 | - | -0.5% | - | - |
| 07/13 | 996 | 996 | 987 | 988 | -0.8% | 8,900 | - | -1% | - | - |
| 07/10 | 997 | 998 | 986 | 996 | +0.2% | 12,700 | - | -0.2% | - | - |
| 07/09 | 990 | 994 | 990 | 994 | -0.1% | 3,900 | - | -0.5% | - | - |
| 07/08 | 994 | 995 | 982 | 995 | +0.61% | 10,500 | - | -0.4% | - | - |
| 07/07 | 988 | 995 | 988 | 989 | -0.1% | 7,500 | - | -1% | - | - |
| 07/06 | 989 | 991 | 985 | 990 | +0.1% | 14,900 | - | -1% | - | - |
| 07/03 | 985 | 996 | 985 | 989 | -0.6% | 11,600 | - | -1.2% | - | - |
| 07/02 | 985 | 999 | 985 | 995 | +1.02% | 8,100 | - | -0.7% | - | - |
| 07/01 | 992 | 994 | 985 | 985 | -0.71% | 9,100 | - | -1.79% | - | - |
| 06/30 | 990 | 998 | 990 | 992 | +0.51% | 6,400 | - | -1.2% | - | - |
| 06/29 | 981 | 995 | 981 | 987 | -2.08% | 27,400 | - | -1.79% | - | - |
| 06/26 | 1,009 | 1,009 | 1,000 | 1,008 | 0% | 8,600 | - | +0.2% | - | - |
| 06/25 | 1,038 | 1,038 | 988 | 1,008 | 0% | 67,800 | - | +0.1% | - | - |
| 06/24 | 998 | 1,010 | 997 | 1,008 | +1% | 14,200 | - | +0.1% | - | - |
| 06/23 | 1,000 | 1,005 | 997 | 998 | -0.7% | 11,800 | - | -0.89% | - | - |
| 06/22 | 1,010 | 1,010 | 1,003 | 1,005 | -0.5% | 7,400 | - | -0.3% | - | - |
| 06/19 | 1,008 | 1,012 | 1,006 | 1,010 | +0.4% | 6,700 | - | +0.2% | - | - |
| 06/18 | 1,008 | 1,014 | 1,005 | 1,006 | -0.1% | 8,600 | - | -0.2% | - | - |
| 06/17 | 1,001 | 1,007 | 1,001 | 1,007 | +0.2% | 9,900 | - | -0.1% | - | - |
| 06/16 | 1,005 | 1,005 | 999 | 1,005 | +0.5% | 6,600 | - | -0.4% | - | - |
| 06/15 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 7,200 | - | -0.89% | - | - |
| 06/12 | 995 | 1,005 | 995 | 1,000 | +0.3% | 7,000 | - | -0.99% | - | - |
| 06/11 | 997 | 1,002 | 995 | 997 | 0% | 16,200 | - | -1.29% | - | - |
| 06/10 | 998 | 1,001 | 996 | 997 | -0.2% | 8,300 | - | -1.29% | - | - |
| 06/09 | 998 | 1,002 | 998 | 999 | +0.1% | 3,700 | - | -1.09% | - | - |
| 06/08 | 998 | 1,003 | 995 | 998 | -0.6% | 16,800 | - | -1.19% | - | - |
| 06/05 | 996 | 1,006 | 996 | 1,004 | +0.7% | 8,200 | - | -0.59% | - | - |
| 06/04 | 1,001 | 1,004 | 995 | 997 | -0.5% | 22,200 | - | -1.29% | - | - |
| 06/03 | 1,002 | 1,008 | 1,000 | 1,002 | +0.1% | 13,900 | - | -0.79% | - | - |
| 06/02 | 1,015 | 1,020 | 1,000 | 1,001 | -1.38% | 21,100 | - | -0.79% | - | - |
| 06/01 | 1,022 | 1,023 | 1,014 | 1,015 | -0.49% | 8,000 | - | +0.59% | - | - |
| 05/29 | 1,019 | 1,021 | 1,015 | 1,020 | 0% | 6,900 | - | +1.09% | - | - |
| 05/28 | 1,013 | 1,023 | 1,013 | 1,020 | +0.69% | 5,400 | - | +1.19% | - | - |
| 05/27 | 1,016 | 1,024 | 1,012 | 1,013 | -1.07% | 2,200 | - | +0.5% | - | - |
| 05/26 | 1,018 | 1,024 | 1,010 | 1,024 | +0.39% | 8,200 | - | +1.69% | - | - |
| 05/25 | 1,019 | 1,020 | 1,009 | 1,020 | +0.29% | 10,000 | - | +1.39% | - | - |
| 05/22 | 1,019 | 1,021 | 1,015 | 1,017 | -0.2% | 6,400 | - | +1.09% | - | - |
| 05/21 | 1,015 | 1,025 | 1,011 | 1,019 | +1.6% | 16,500 | - | +1.39% | - | - |
| 05/20 | 1,024 | 1,024 | 1,000 | 1,003 | -1.86% | 18,600 | - | -0.1% | - | - |
| 05/19 | 1,008 | 1,022 | 1,008 | 1,022 | +0.79% | 17,800 | - | +1.69% | - | - |
| 05/18 | 1,010 | 1,015 | 1,006 | 1,014 | +0.4% | 15,400 | - | +1% | - | - |
| 05/15 | 1,007 | 1,014 | 1,007 | 1,010 | +0.3% | 9,400 | - | +0.6% | - | - |
| 05/14 | 1,014 | 1,019 | 1,007 | 1,007 | -0.89% | 15,800 | - | +0.3% | - | - |
| 05/13 | 1,020 | 1,020 | 1,010 | 1,016 | 0% | 11,500 | - | +1.3% | - | - |
| 05/12 | 1,014 | 1,019 | 1,004 | 1,016 | +0.4% | 8,300 | - | +1.3% | - | - |
| 05/11 | 1,003 | 1,025 | 1,000 | 1,012 | +1.71% | 28,200 | - | +1% | - | - |
| 05/08 | 1,002 | 1,015 | 982 | 995 | -0.6% | 43,300 | - | -0.7% | - | - |
| 05/07 | 996 | 1,005 | 994 | 1,001 | +0.2% | 22,800 | - | -0.2% | - | - |
| 05/01 | 1,001 | 1,001 | 996 | 999 | 0% | 14,800 | - | -0.4% | - | - |
| 04/30 | 1,000 | 1,004 | 995 | 999 | -0.1% | 12,100 | - | -0.4% | - | - |
| 04/28 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 2,900 | - | -0.3% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 405 6/18 | 208 3/13 3/5 他3件 | 351,800 6/17 | - | - | 78億1156万 12/30 |
| 2010年 12月期 | 366 4/30 | 291 7/1 6/30 | 139,000 2/5 | 84億891万 | 66億8577万 | 76億478万 12/30 |
| 2011年 12月期 | 366 3/9 | 294 3/16 | 52,100 3/11 | 84億891万 | 67億5470万 | 77億8858万 12/30 |
| 2012年 12月期 | 379 12/25 | 321 6/5 | 70,200 12/26 | 87億759万 | 73億7503万 | 83億3999万 12/28 |
| 2013年 12月期 | 484 12/9 11/22 | 364 1/4 | 61,600 12/25 | 111億1999万 | 83億6296万 | 107億4441万 12/30 |
| 2014年 12月期 | 1,500 12/2 12/1 | 434 2/4 | 990,300 12/3 | 344億6278万 | 99億7123万 | 267億6900万 12/30 |
| 2015年 12月期 | 1,415 6/23 | 1,050 1/7 | 618,200 2/5 | 325億989万 | 241億2394万 | 280億873万 12/30 |
| 2016年 12月期 | 1,597 12/14 | 999 1/21 | 161,900 12/27 | 366億9137万 | 229億5221万 | 318億4257万 12/30 |
| 2017年 12月期 | 2,325 12/22 | 1,389 1/18 | 324,800 1/25 | 534億1731万 | 319億1253万 | 474億5380万 12/29 |
| 2018年 12月期 | 2,177 1/15 | 1,152 12/26 | 141,600 2/6 | 500億1698万 | 264億6741万 | 280億7741万 12/28 |
| 2019年 12月期 | 1,624 12/9 12/5 | 1,179 1/4 | 74,300 12/27 | 373億1170万 | 270億8774万 | 348億393万 12/30 |
| 2020年 12月期 | 1,530 1/7 | 989 3/13 | 52,700 3/9 | 351億5203万 | 227億2246万 | 282億6097万 12/30 |
| 2021年 12月期 | 1,448 11/2 10/7 他2件 | 1,185 1/4 | 96,600 4/5 | 332億6807万 | 272億2559万 | 313億1432万 12/30 |
| 2022年 12月期 | 1,362 1/5 1/4 | 880 12/29 | 84,600 10/28 | 312億9220万 | 202億1816万 | 206億6194万 12/30 |
| 2023年 12月期 | 930 9/29 | 838 1/16 | 104,500 10/30 | 213億6692万 | 192億5320万 | 199億5025万 12/29 |
| 2024年 12月期 | 1,069 4/8 | 800 8/5 | 135,100 2/13 | 245億6047万 | 183億8015万 | 199億7321万 12/30 |
| 2025年 12月期 | 966 12/3 | 709 4/7 | 159,700 1/30 | 221億9403万 | 162億8940万 | 212億3588万 12/30 |
| 最新 | 1,001 2026/9/25 | 8,900 | 229億9816万 | |||
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。
