ビーピー・カストロール（5015）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,001
- 始値
- 1,002
- 高値
- 1,015
- 安値
- 982
- 終値 -0.6%
- 995
- 出来高 +89.91%
- 43,300
乖離率
- 株価（5日）
移動平均値 - -0.4%
999 - 株価（25日）
移動平均値 - -0.7%
1,002 - 出来高（5日）
移動平均値 - +125.76%
19,180
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,002 | 1,015 | 982 | 995 | -0.6% | 43,300 | 228億6031万 | -0.7% | 20 | 2.33 |
| 05/07 | 996 | 1,005 | 994 | 1,001 | +0.2% | 22,800 | 229億9816万 | -0.2% | 20.12 | 2.34 |
| 05/01 | 1,001 | 1,001 | 996 | 999 | 0% | 14,800 | 229億5221万 | -0.4% | 20.08 | 2.34 |
| 04/30 | 1,000 | 1,004 | 995 | 999 | -0.1% | 12,100 | 229億5221万 | -0.4% | 20.08 | 2.34 |
| 04/28 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 2,900 | 229億7518万 | -0.3% | 20.1 | 2.34 |
| 04/27 | 996 | 1,006 | 996 | 1,000 | +0.4% | 9,400 | 229億7518万 | -0.3% | 20.1 | 2.34 |
| 04/24 | 996 | 999 | 995 | 996 | 0% | 6,800 | 228億8328万 | -0.6% | 20.02 | 2.33 |
| 04/23 | 1,000 | 1,000 | 996 | 996 | -0.4% | 7,000 | 228億8328万 | -0.6% | 20.02 | 2.33 |
| 04/22 | 1,006 | 1,006 | 997 | 1,000 | +0.2% | 4,000 | 229億7518万 | -0.2% | 20.1 | 2.34 |
| 04/21 | 1,003 | 1,004 | 998 | 998 | -0.5% | 13,100 | 229億2923万 | -0.5% | 20.06 | 2.34 |
| 04/20 | 1,003 | 1,010 | 1,001 | 1,003 | -0.5% | 7,000 | 230億4411万 | 0% | 20.16 | 2.35 |
| 04/17 | 1,003 | 1,010 | 1,000 | 1,008 | +0.8% | 8,000 | 231億5899万 | +0.5% | 20.26 | 2.36 |
| 04/16 | 1,007 | 1,008 | 999 | 1,000 | -0.7% | 12,300 | 229億7518万 | -0.2% | 20.1 | 2.34 |
| 04/15 | 1,004 | 1,008 | 1,001 | 1,007 | +0.2% | 6,900 | 231億3601万 | +0.4% | 20.24 | 2.36 |
| 04/14 | 1,005 | 1,005 | 998 | 1,005 | +0.5% | 9,900 | 230億9006万 | +0.2% | 20.2 | 2.35 |
| 04/13 | 1,003 | 1,007 | 1,000 | 1,000 | -0.2% | 11,300 | 229億7518万 | -0.3% | 20.1 | 2.34 |
| 04/10 | 1,014 | 1,014 | 1,002 | 1,002 | -1.09% | 11,100 | 230億2113万 | -0.1% | 20.14 | 2.35 |
| 04/09 | 1,009 | 1,015 | 1,007 | 1,013 | +0.5% | 11,000 | 232億7386万 | +0.9% | 20.36 | 2.37 |
| 04/08 | 1,015 | 1,020 | 1,004 | 1,008 | -0.2% | 28,100 | 231億5899万 | +0.6% | 20.26 | 2.36 |
| 04/07 | 1,001 | 1,012 | 1,001 | 1,010 | +0.9% | 3,800 | 232億494万 | +0.8% | 20.3 | 2.37 |
| 04/06 | 1,002 | 1,014 | 1,001 | 1,001 | +0.3% | 14,000 | 229億9816万 | -0.1% | 20.12 | 2.34 |
| 04/03 | 1,002 | 1,008 | 995 | 998 | -0.4% | 15,500 | 229億2923万 | -0.4% | 20.06 | 2.34 |
| 04/02 | 1,001 | 1,010 | 1,001 | 1,002 | -0.4% | 14,400 | 230億2113万 | 0% | 20.14 | 2.35 |
| 04/01 | 1,001 | 1,016 | 1,001 | 1,006 | +0.6% | 10,000 | 231億1304万 | +0.5% | 20.22 | 2.36 |
| 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 |
| 03/26 | 999 | 1,002 | 998 | 999 | 0% | 10,800 | 229億5221万 | -0.1% | 20.08 | 2.34 |
| 03/25 | 990 | 1,008 | 990 | 999 | 0% | 25,800 | 229億5221万 | -0.1% | 20.08 | 2.34 |
| 03/24 | 992 | 999 | 985 | 999 | +1.83% | 17,100 | 229億5221万 | -0.1% | 20.08 | 2.34 |
| 03/23 | 995 | 995 | 981 | 981 | -1.6% | 38,500 | 225億3866万 | -1.7% | 19.72 | 2.3 |
| 03/19 | 993 | 1,002 | 993 | 997 | -0.5% | 15,100 | 229億626万 | -0.1% | 20.04 | 2.34 |
| 03/18 | 1,005 | 1,008 | 1,000 | 1,002 | -0.3% | 6,200 | 230億2113万 | +0.6% | 20.14 | 2.35 |
| 03/17 | 1,006 | 1,006 | 999 | 1,005 | +0.8% | 7,700 | 230億9006万 | +1.11% | 20.2 | 2.35 |
| 03/16 | 1,002 | 1,007 | 996 | 997 | -0.5% | 13,500 | 229億626万 | +0.5% | 20.04 | 2.34 |
| 03/13 | 999 | 1,005 | 995 | 1,002 | +0.1% | 20,000 | 230億2113万 | +1.31% | 20.14 | 2.35 |
| 03/12 | 1,002 | 1,009 | 1,000 | 1,001 | -0.79% | 15,800 | 229億9816万 | +1.42% | 20.12 | 2.34 |
| 03/11 | 1,010 | 1,015 | 1,008 | 1,009 | 0% | 25,500 | 231億8196万 | +2.54% | 20.28 | 2.36 |
| 03/10 | 1,006 | 1,011 | 1,006 | 1,009 | +0.3% | 11,700 | 231億8196万 | +2.85% | 20.28 | 2.36 |
| 03/09 | 1,014 | 1,014 | 999 | 1,006 | -0.98% | 24,100 | 231億1304万 | +2.86% | 20.22 | 2.36 |
| 03/06 | 1,000 | 1,020 | 1,000 | 1,016 | +0.69% | 28,300 | 233億4279万 | +4.21% | 20.42 | 2.38 |
| 03/05 | 987 | 1,009 | 987 | 1,009 | +2.64% | 25,000 | 231億8196万 | +3.91% | 20.28 | 2.36 |
| 03/04 | 996 | 996 | 976 | 983 | -1.5% | 51,500 | 225億8461万 | +1.55% | 19.76 | 2.3 |
| 03/03 | 1,000 | 1,002 | 996 | 998 | 0% | 17,000 | 229億2923万 | +3.31% | 20.06 | 2.34 |
| 03/02 | 1,001 | 1,003 | 997 | 998 | -0.4% | 33,500 | 229億2923万 | +3.63% | 20.06 | 2.34 |
| 02/27 | 999 | 1,002 | 997 | 1,002 | +0.4% | 19,300 | 230億2113万 | +4.38% | 20.14 | 2.35 |
| 02/26 | 998 | 1,001 | 998 | 998 | 0% | 12,200 | 229億2923万 | +4.28% | 20.06 | 2.34 |
| 02/25 | 1,000 | 1,000 | 996 | 998 | -0.1% | 13,300 | 229億2923万 | +4.5% | 20.06 | 2.34 |
| 02/24 | 1,000 | 1,000 | 996 | 999 | +0.1% | 11,600 | 229億5221万 | +4.94% | 20.08 | 2.34 |
| 02/20 | 999 | 1,000 | 996 | 998 | -0.1% | 10,900 | 229億2923万 | +5.05% | 20.06 | 2.34 |
| 02/19 | 1,005 | 1,005 | 997 | 999 | -0.1% | 10,600 | 229億5221万 | +5.49% | 20.08 | 2.34 |
| 02/18 | 1,006 | 1,007 | 997 | 1,000 | -0.4% | 28,200 | 229億7518万 | +5.82% | 20.1 | 2.34 |
| 02/17 | 978 | 1,007 | 975 | 1,004 | +2.66% | 56,400 | 230億6708万 | +6.7% | 20.18 | 2.35 |
| 02/16 | 975 | 980 | 970 | 978 | +1.03% | 26,600 | 224億6973万 | +4.26% | 19.66 | 2.29 |
| 02/13 | 974 | 975 | 967 | 968 | -0.31% | 28,400 | 222億3998万 | +3.42% | 19.46 | 2.27 |
| 02/12 | 965 | 975 | 965 | 971 | +1.15% | 43,300 | 223億890万 | +3.96% | 19.52 | 2.27 |
| 02/10 | 942 | 965 | 942 | 960 | +1.48% | 48,200 | 220億5618万 | +3% | 19.3 | 2.25 |
| 02/09 | 956 | 964 | 946 | 946 | +0.32% | 66,900 | 217億3452万 | +1.61% | 19.02 | 2.22 |
| 02/06 | 940 | 953 | 930 | 943 | +0.32% | 55,200 | 216億6560万 | +1.4% | 18.96 | 2.21 |
| 02/05 | 938 | 940 | 933 | 940 | 0% | 17,100 | 215億9667万 | +1.18% | 18.9 | 2.2 |
| 02/04 | 935 | 940 | 935 | 940 | +0.53% | 6,400 | 215億9667万 | +1.18% | 18.9 | 2.2 |
| 02/03 | 936 | 939 | 934 | 935 | +0.32% | 9,100 | 214億8180万 | +0.54% | 18.8 | 2.19 |
| 02/02 | 926 | 938 | 926 | 932 | +0.76% | 9,300 | 214億1287万 | +0.11% | 18.74 | 2.18 |
| 01/30 | 926 | 942 | 924 | 925 | -0.11% | 23,000 | 212億5204万 | -0.75% | 18.6 | 2.17 |
| 01/29 | 924 | 927 | 922 | 926 | +0.22% | 6,900 | 212億7502万 | -0.75% | 18.62 | 2.17 |
| 01/28 | 925 | 929 | 924 | 924 | -0.43% | 9,000 | 212億2907万 | -1.07% | 18.58 | 2.16 |
| 01/27 | 932 | 933 | 926 | 928 | -0.43% | 7,900 | 213億2097万 | -0.85% | 18.66 | 2.17 |
| 01/26 | 932 | 935 | 930 | 932 | -0.11% | 8,300 | 214億1287万 | -0.53% | 18.74 | 2.18 |
| 01/23 | 930 | 939 | 930 | 933 | +0.32% | 8,500 | 214億3585万 | -0.53% | 18.76 | 2.19 |
| 01/22 | 931 | 932 | 925 | 930 | +0.54% | 10,400 | 213億6692万 | -0.96% | 18.7 | 2.18 |
| 01/21 | 930 | 930 | 923 | 925 | -0.86% | 20,600 | 212億5204万 | -1.6% | 18.6 | 2.17 |
| 01/20 | 935 | 935 | 931 | 933 | +0.21% | 5,600 | 214億3585万 | -0.85% | 18.76 | 2.19 |
| 01/19 | 939 | 939 | 931 | 931 | -1.17% | 9,700 | 213億8990万 | -1.17% | 18.72 | 2.18 |
| 01/16 | 938 | 942 | 936 | 942 | 0% | 12,700 | 216億4262万 | -0.11% | 18.94 | 2.21 |
| 01/15 | 930 | 945 | 923 | 942 | +1.62% | 41,800 | 216億4262万 | -0.21% | 18.94 | 2.21 |
| 01/14 | 918 | 930 | 918 | 927 | +0.98% | 26,900 | 212億9800万 | -1.8% | 18.64 | 2.17 |
| 01/13 | 920 | 922 | 916 | 918 | -0.22% | 33,100 | 210億9122万 | -2.96% | 18.45 | 2.15 |
| 01/09 | 919 | 924 | 915 | 920 | -0.22% | 27,900 | 211億3717万 | -2.95% | 18.49 | 2.15 |
| 01/08 | 927 | 928 | 920 | 922 | -0.65% | 18,000 | 211億8312万 | -2.85% | 18.54 | 2.16 |
| 01/07 | 916 | 928 | 916 | 928 | +0.87% | 18,000 | 213億2097万 | -2.42% | 18.66 | 2.17 |
| 01/06 | 927 | 927 | 917 | 920 | -0.43% | 32,000 | 211億3717万 | -3.46% | 18.49 | 2.15 |
| 01/05 | 925 | 929 | 920 | 924 | -0.11% | 18,300 | 212億2907万 | -3.14% | 18.58 | 2.16 |
| 2025 | ||||||||||
| 12/30 | 917 | 925 | 915 | 925 | +0.65% | 15,400 | 212億5204万 | -3.14% | 20.21 | 2.11 |
| 12/29 | 902 | 920 | 901 | 919 | -2.85% | 54,100 | 211億1419万 | -3.97% | 20.08 | 2.09 |
| 12/26 | 958 | 965 | 945 | 946 | -1.66% | 58,700 | 217億3452万 | -1.25% | 20.67 | 2.16 |
| 12/25 | 960 | 963 | 958 | 962 | +0.21% | 28,900 | 221億213万 | +0.42% | 21.02 | 2.19 |
| 12/24 | 957 | 960 | 955 | 960 | +0.42% | 10,900 | 220億5618万 | +0.21% | 20.98 | 2.19 |
| 12/23 | 955 | 959 | 952 | 956 | 0% | 23,900 | 219億6428万 | -0.1% | 20.89 | 2.18 |
| 12/22 | 958 | 960 | 956 | 956 | 0% | 22,500 | 219億6428万 | -0.1% | 20.89 | 2.18 |
| 12/19 | 956 | 960 | 955 | 956 | 0% | 8,900 | 219億6428万 | -0.1% | 20.89 | 2.18 |
| 12/18 | 955 | 961 | 955 | 956 | -0.42% | 10,200 | 219億6428万 | -0.1% | 20.89 | 2.18 |
| 12/17 | 951 | 965 | 951 | 960 | +0.31% | 23,800 | 220億5618万 | +0.42% | 20.98 | 2.19 |
| 12/16 | 958 | 963 | 955 | 957 | -0.1% | 10,800 | 219億8725万 | +0.21% | 20.91 | 2.18 |
| 12/15 | 953 | 958 | 953 | 958 | +0.31% | 8,200 | 220億1023万 | +0.52% | 20.93 | 2.18 |
| 12/12 | 955 | 957 | 952 | 955 | 0% | 19,000 | 219億4130万 | +0.32% | 20.87 | 2.18 |
| 12/11 | 961 | 961 | 955 | 955 | -0.42% | 5,000 | 219億4130万 | +0.42% | 20.87 | 2.18 |
| 12/10 | 953 | 959 | 953 | 959 | +0.42% | 8,400 | 220億3320万 | +0.95% | 20.95 | 2.19 |
| 12/09 | 954 | 957 | 953 | 955 | -0.21% | 5,800 | 219億4130万 | +0.63% | 20.87 | 2.18 |
| 12/08 | 959 | 960 | 952 | 957 | -0.21% | 17,000 | 219億8725万 | +0.95% | 20.91 | 2.18 |
| 12/05 | 964 | 964 | 959 | 959 | -0.52% | 15,500 | 220億3320万 | +1.27% | 20.95 | 2.19 |
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 | 995 2026/5/8 | 43,300 | 228億6031万 | -0.7% 1,002 | |||
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）
- 2026/05/08 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
168円（2000/03/22） - 492%（5.92倍）
995円（5/8）
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。
