ビーピー・カストロール（5015）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,000
- 始値
- 1,000
- 高値
- 1,004
- 安値
- 1,000
- 終値 +0.4%
- 1,004
- 出来高 -58.06%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,002 - 株価（25日）
移動平均値 - +0.7%
997 - 出来高（5日）
移動平均値 - -66.49%
7,760
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,000 | 1,004 | 1,000 | 1,004 | +0.4% | 2,600 | 230億6708万 | +0.7% | 20.18 | 2.25 |
| 08/20 | 1,001 | 1,004 | 1,000 | 1,000 | 0% | 6,200 | 229億7518万 | +0.3% | 20.1 | 2.24 |
| 08/19 | 1,005 | 1,005 | 1,000 | 1,000 | -0.4% | 8,000 | 229億7518万 | +0.4% | 20.1 | 2.24 |
| 08/18 | 1,001 | 1,009 | 1,001 | 1,004 | +0.3% | 11,600 | 230億6708万 | +0.8% | 20.18 | 2.25 |
| 08/17 | 1,005 | 1,008 | 1,001 | 1,001 | -0.3% | 10,400 | 229億9816万 | +0.5% | 20.12 | 2.24 |
| 08/14 | 1,003 | 1,005 | 1,000 | 1,004 | 0% | 7,100 | 230億6708万 | +0.9% | 20.18 | 2.25 |
| 08/13 | 1,002 | 1,004 | 998 | 1,004 | +0.5% | 5,500 | 230億6708万 | +0.9% | 20.18 | 2.25 |
| 08/12 | 1,003 | 1,003 | 999 | 999 | 0% | 7,100 | 229億5221万 | +0.5% | 20.08 | 2.24 |
| 08/10 | 999 | 1,006 | 999 | 999 | -0.1% | 4,700 | 229億5221万 | +0.5% | 20.08 | 2.24 |
| 08/07 | 1,009 | 1,009 | 999 | 1,000 | -0.89% | 15,100 | 229億7518万 | +0.6% | 20.1 | 2.24 |
| 08/06 | 996 | 1,013 | 996 | 1,009 | +1.2% | 15,800 | 231億8196万 | +1.61% | 20.28 | 2.26 |
| 08/05 | 992 | 1,015 | 991 | 997 | +1.01% | 66,400 | 229億626万 | +0.5% | 20.04 | 2.23 |
| 08/04 | 990 | 994 | 986 | 987 | -0.6% | 11,000 | 226億7651万 | -0.5% | 19.84 | 2.21 |
| 08/03 | 998 | 998 | 985 | 993 | -0.6% | 20,700 | 228億1436万 | +0.1% | 19.96 | 2.23 |
| 07/31 | 994 | 999 | 992 | 999 | +0.5% | 8,900 | 229億5221万 | +0.6% | 20.08 | 2.24 |
| 07/30 | 995 | 996 | 992 | 994 | -0.1% | 7,200 | 228億3733万 | +0.1% | 19.98 | 2.23 |
| 07/29 | 996 | 997 | 989 | 995 | 0% | 8,900 | 228億6031万 | +0.1% | 20 | 2.23 |
| 07/28 | 994 | 995 | 991 | 995 | 0% | 7,600 | 228億6031万 | +0.1% | 20 | 2.23 |
| 07/27 | 993 | 996 | 987 | 995 | +0.51% | 12,900 | 228億6031万 | +0.1% | 20 | 2.23 |
| 07/24 | 993 | 995 | 990 | 990 | -0.3% | 4,500 | 227億4543万 | -0.5% | 19.9 | 2.22 |
| 07/23 | 991 | 994 | 990 | 993 | +0.2% | 3,900 | 228億1436万 | -0.3% | 19.96 | 2.23 |
| 07/22 | 994 | 995 | 990 | 991 | -0.3% | 3,000 | 227億6841万 | -0.5% | 19.92 | 2.22 |
| 07/21 | 990 | 995 | 989 | 994 | +0.71% | 9,400 | 228億3733万 | -0.3% | 19.98 | 2.23 |
| 07/17 | 996 | 996 | 987 | 987 | -0.8% | 7,700 | 226億7651万 | -1% | 19.84 | 2.21 |
| 07/16 | 990 | 996 | 990 | 995 | +0.2% | 3,800 | 228億6031万 | -0.2% | 20 | 2.23 |
| 07/15 | 992 | 995 | 985 | 993 | 0% | 8,900 | 228億1436万 | -0.5% | 19.96 | 2.23 |
| 07/14 | 990 | 995 | 988 | 993 | +0.51% | 5,100 | 228億1436万 | -0.5% | 19.96 | 2.23 |
| 07/13 | 996 | 996 | 987 | 988 | -0.8% | 8,900 | 226億9948万 | -1% | 19.86 | 2.21 |
| 07/10 | 997 | 998 | 986 | 996 | +0.2% | 12,700 | 228億8328万 | -0.2% | 20.02 | 2.23 |
| 07/09 | 990 | 994 | 990 | 994 | -0.1% | 3,900 | 228億3733万 | -0.5% | 19.98 | 2.23 |
| 07/08 | 994 | 995 | 982 | 995 | +0.61% | 10,500 | 228億6031万 | -0.4% | 20 | 2.23 |
| 07/07 | 988 | 995 | 988 | 989 | -0.1% | 7,500 | 227億2246万 | -1% | 19.88 | 2.22 |
| 07/06 | 989 | 991 | 985 | 990 | +0.1% | 14,900 | 227億4543万 | -1% | 19.9 | 2.22 |
| 07/03 | 985 | 996 | 985 | 989 | -0.6% | 11,600 | 227億2246万 | -1.2% | 19.88 | 2.22 |
| 07/02 | 985 | 999 | 985 | 995 | +1.02% | 8,100 | 228億6031万 | -0.7% | 20 | 2.23 |
| 07/01 | 992 | 994 | 985 | 985 | -0.71% | 9,100 | 226億3056万 | -1.79% | 19.8 | 2.21 |
| 06/30 | 990 | 998 | 990 | 992 | +0.51% | 6,400 | 227億9138万 | -1.2% | 19.94 | 2.22 |
| 06/29 | 981 | 995 | 981 | 987 | -2.08% | 27,400 | 226億7651万 | -1.79% | 19.84 | 2.21 |
| 06/26 | 1,009 | 1,009 | 1,000 | 1,008 | 0% | 8,600 | 231億5899万 | +0.2% | 20.26 | 2.26 |
| 06/25 | 1,038 | 1,038 | 988 | 1,008 | 0% | 67,800 | 231億5899万 | +0.1% | 20.26 | 2.26 |
| 06/24 | 998 | 1,010 | 997 | 1,008 | +1% | 14,200 | 231億5899万 | +0.1% | 20.26 | 2.26 |
| 06/23 | 1,000 | 1,005 | 997 | 998 | -0.7% | 11,800 | 229億2923万 | -0.89% | 20.06 | 2.24 |
| 06/22 | 1,010 | 1,010 | 1,003 | 1,005 | -0.5% | 7,400 | 230億9006万 | -0.3% | 20.2 | 2.25 |
| 06/19 | 1,008 | 1,012 | 1,006 | 1,010 | +0.4% | 6,700 | 232億494万 | +0.2% | 20.3 | 2.26 |
| 06/18 | 1,008 | 1,014 | 1,005 | 1,006 | -0.1% | 8,600 | 231億1304万 | -0.2% | 20.22 | 2.25 |
| 06/17 | 1,001 | 1,007 | 1,001 | 1,007 | +0.2% | 9,900 | 231億3601万 | -0.1% | 20.24 | 2.26 |
| 06/16 | 1,005 | 1,005 | 999 | 1,005 | +0.5% | 6,600 | 230億9006万 | -0.4% | 20.2 | 2.25 |
| 06/15 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 7,200 | 229億7518万 | -0.89% | 20.1 | 2.24 |
| 06/12 | 995 | 1,005 | 995 | 1,000 | +0.3% | 7,000 | 229億7518万 | -0.99% | 20.1 | 2.24 |
| 06/11 | 997 | 1,002 | 995 | 997 | 0% | 16,200 | 229億626万 | -1.29% | 20.04 | 2.23 |
| 06/10 | 998 | 1,001 | 996 | 997 | -0.2% | 8,300 | 229億626万 | -1.29% | 20.04 | 2.23 |
| 06/09 | 998 | 1,002 | 998 | 999 | +0.1% | 3,700 | 229億5221万 | -1.09% | 20.08 | 2.24 |
| 06/08 | 998 | 1,003 | 995 | 998 | -0.6% | 16,800 | 229億2923万 | -1.19% | 20.06 | 2.24 |
| 06/05 | 996 | 1,006 | 996 | 1,004 | +0.7% | 8,200 | 230億6708万 | -0.59% | 20.18 | 2.25 |
| 06/04 | 1,001 | 1,004 | 995 | 997 | -0.5% | 22,200 | 229億626万 | -1.29% | 20.04 | 2.23 |
| 06/03 | 1,002 | 1,008 | 1,000 | 1,002 | +0.1% | 13,900 | 230億2113万 | -0.79% | 20.14 | 2.25 |
| 06/02 | 1,015 | 1,020 | 1,000 | 1,001 | -1.38% | 21,100 | 229億9816万 | -0.79% | 20.12 | 2.24 |
| 06/01 | 1,022 | 1,023 | 1,014 | 1,015 | -0.49% | 8,000 | 233億1981万 | +0.59% | 20.4 | 2.27 |
| 05/29 | 1,019 | 1,021 | 1,015 | 1,020 | 0% | 6,900 | 234億3469万 | +1.09% | 20.51 | 2.29 |
| 05/28 | 1,013 | 1,023 | 1,013 | 1,020 | +0.69% | 5,400 | 234億3469万 | +1.19% | 20.51 | 2.29 |
| 05/27 | 1,016 | 1,024 | 1,012 | 1,013 | -1.07% | 2,200 | 232億7386万 | +0.5% | 20.36 | 2.27 |
| 05/26 | 1,018 | 1,024 | 1,010 | 1,024 | +0.39% | 8,200 | 235億2659万 | +1.69% | 20.59 | 2.29 |
| 05/25 | 1,019 | 1,020 | 1,009 | 1,020 | +0.29% | 10,000 | 234億3469万 | +1.39% | 20.51 | 2.29 |
| 05/22 | 1,019 | 1,021 | 1,015 | 1,017 | -0.2% | 6,400 | 233億6576万 | +1.09% | 20.44 | 2.28 |
| 05/21 | 1,015 | 1,025 | 1,011 | 1,019 | +1.6% | 16,500 | 234億1171万 | +1.39% | 20.49 | 2.28 |
| 05/20 | 1,024 | 1,024 | 1,000 | 1,003 | -1.86% | 18,600 | 230億4411万 | -0.1% | 20.16 | 2.25 |
| 05/19 | 1,008 | 1,022 | 1,008 | 1,022 | +0.79% | 17,800 | 234億8064万 | +1.69% | 20.55 | 2.29 |
| 05/18 | 1,010 | 1,015 | 1,006 | 1,014 | +0.4% | 15,400 | 232億9684万 | +1% | 20.38 | 2.27 |
| 05/15 | 1,007 | 1,014 | 1,007 | 1,010 | +0.3% | 9,400 | 232億494万 | +0.6% | 20.3 | 2.26 |
| 05/14 | 1,014 | 1,019 | 1,007 | 1,007 | -0.89% | 15,800 | 231億3601万 | +0.3% | 20.24 | 2.26 |
| 05/13 | 1,020 | 1,020 | 1,010 | 1,016 | 0% | 11,500 | 233億4279万 | +1.3% | 20.42 | 2.28 |
| 05/12 | 1,014 | 1,019 | 1,004 | 1,016 | +0.4% | 8,300 | 233億4279万 | +1.3% | 20.42 | 2.28 |
| 05/11 | 1,003 | 1,025 | 1,000 | 1,012 | +1.71% | 28,200 | 232億5089万 | +1% | 20.34 | 2.27 |
| 05/08 | 1,002 | 1,015 | 982 | 995 | -0.6% | 43,300 | 228億6031万 | -0.7% | 20 | 2.23 |
| 05/07 | 996 | 1,005 | 994 | 1,001 | +0.2% | 22,800 | 229億9816万 | -0.2% | 20.12 | 2.24 |
| 05/01 | 1,001 | 1,001 | 996 | 999 | 0% | 14,800 | 229億5221万 | -0.4% | 20.08 | 2.24 |
| 04/30 | 1,000 | 1,004 | 995 | 999 | -0.1% | 12,100 | 229億5221万 | -0.4% | 20.08 | 2.24 |
| 04/28 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 2,900 | 229億7518万 | -0.3% | 20.1 | 2.24 |
| 04/27 | 996 | 1,006 | 996 | 1,000 | +0.4% | 9,400 | 229億7518万 | -0.3% | 20.1 | 2.24 |
| 04/24 | 996 | 999 | 995 | 996 | 0% | 6,800 | 228億8328万 | -0.6% | 20.02 | 2.23 |
| 04/23 | 1,000 | 1,000 | 996 | 996 | -0.4% | 7,000 | 228億8328万 | -0.6% | 20.02 | 2.23 |
| 04/22 | 1,006 | 1,006 | 997 | 1,000 | +0.2% | 4,000 | 229億7518万 | -0.2% | 20.1 | 2.24 |
| 04/21 | 1,003 | 1,004 | 998 | 998 | -0.5% | 13,100 | 229億2923万 | -0.5% | 20.06 | 2.24 |
| 04/20 | 1,003 | 1,010 | 1,001 | 1,003 | -0.5% | 7,000 | 230億4411万 | 0% | 20.16 | 2.25 |
| 04/17 | 1,003 | 1,010 | 1,000 | 1,008 | +0.8% | 8,000 | 231億5899万 | +0.5% | 20.26 | 2.26 |
| 04/16 | 1,007 | 1,008 | 999 | 1,000 | -0.7% | 12,300 | 229億7518万 | -0.2% | 20.1 | 2.24 |
| 04/15 | 1,004 | 1,008 | 1,001 | 1,007 | +0.2% | 6,900 | 231億3601万 | +0.4% | 20.24 | 2.26 |
| 04/14 | 1,005 | 1,005 | 998 | 1,005 | +0.5% | 9,900 | 230億9006万 | +0.2% | 20.2 | 2.25 |
| 04/13 | 1,003 | 1,007 | 1,000 | 1,000 | -0.2% | 11,300 | 229億7518万 | -0.3% | 20.1 | 2.24 |
| 04/10 | 1,014 | 1,014 | 1,002 | 1,002 | -1.09% | 11,100 | 230億2113万 | -0.1% | 20.14 | 2.25 |
| 04/09 | 1,009 | 1,015 | 1,007 | 1,013 | +0.5% | 11,000 | 232億7386万 | +0.9% | 20.36 | 2.27 |
| 04/08 | 1,015 | 1,020 | 1,004 | 1,008 | -0.2% | 28,100 | 231億5899万 | +0.6% | 20.26 | 2.26 |
| 04/07 | 1,001 | 1,012 | 1,001 | 1,010 | +0.9% | 3,800 | 232億494万 | +0.8% | 20.3 | 2.26 |
| 04/06 | 1,002 | 1,014 | 1,001 | 1,001 | +0.3% | 14,000 | 229億9816万 | -0.1% | 20.12 | 2.24 |
| 04/03 | 1,002 | 1,008 | 995 | 998 | -0.4% | 15,500 | 229億2923万 | -0.4% | 20.06 | 2.24 |
| 04/02 | 1,001 | 1,010 | 1,001 | 1,002 | -0.4% | 14,400 | 230億2113万 | 0% | 20.14 | 2.25 |
| 04/01 | 1,001 | 1,016 | 1,001 | 1,006 | +0.6% | 10,000 | 231億1304万 | +0.5% | 20.22 | 2.25 |
| 03/31 | 1,030 | 1,030 | 996 | 1,000 | -2.91% | 31,800 | 229億7518万 | -0.1% | 20.1 | 2.34 |
| 03/30 | 987 | 1,030 | 987 | 1,030 | +3.83% | 68,000 | 236億6444万 | +2.9% | 20.71 | 2.41 |
| 03/27 | 1,000 | 1,005 | 992 | 992 | -0.7% | 14,800 | 227億9138万 | -0.8% | 19.94 | 2.32 |
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 | |
| 2008年 12月期 | 350 1/4 | 187 10/28 | 120,200 7/2 | - | - | +14.4% 12/17 12/16 | -23.73% 10/10 |
| 2009年 12月期 | 405 6/18 | 208 3/13 3/5 他3件 | 351,800 6/17 | - | - | +28.81% 6/17 | -5.12% 11/19 |
| 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 | +7.42% 4/5 | -9.6% 6/30 |
| 2011年 12月期 | 366 3/9 | 294 3/16 | 52,100 3/11 | 84億891万 | 67億5470万 | +5.63% 2/14 | -14.2% 3/15 |
| 2012年 12月期 | 379 12/25 | 321 6/5 | 70,200 12/26 | 87億759万 | 73億7503万 | +4.01% 12/25 | -3.37% 7/25 |
| 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 | +12.27% 5/9 | -9.12% 6/7 |
| 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 | +31.79% 8/21 | -17.55% 1/7 |
| 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 | +15.25% 2/9 | -16.56% 1/21 |
| 2016年 12月期 | 1,597 12/14 | 999 1/21 | 161,900 12/27 | 366億9137万 | 229億5221万 | +13.85% 1/30 | -7.43% 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 | +15.26% 2/13 | -12.71% 2/6 |
| 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 | +8.3% 2/6 | -18.14% 12/26 |
| 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 | +7.6% 9/24 | -7.75% 1/16 |
| 2020年 12月期 | 1,530 1/7 | 989 3/13 | 52,700 3/9 | 351億5203万 | 227億2246万 | +12.3% 5/28 | -19.74% 3/13 |
| 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 | +9.66% 4/5 | -5.24% 1/20 |
| 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 | +2.55% 11/25 | -8.57% 1/5 |
| 2023年 12月期 | 930 9/29 | 838 1/16 | 104,500 10/30 | 213億6692万 | 192億5320万 | +3.77% 9/19 | -3.87% 5/31 |
| 2024年 12月期 | 1,069 4/8 | 800 8/5 | 135,100 2/13 | 245億6047万 | 183億8015万 | +7.77% 3/21 | -15.09% 8/5 |
| 2025年 12月期 | 966 12/3 | 709 4/7 | 159,700 1/30 | 221億9403万 | 162億8940万 | +4.56% 10/23 | -16.56% 4/7 |
| 最新 | 1,004 2026/8/21 | 2,600 | 230億6708万 | +0.7% 997 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/27
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 149%（2.49倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/08/21 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
810円（2000/03/22） - 24%（1.24倍）
1,004円（8/21）
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。
