KOKUSAI ELECTRIC（6525）の株価チャート
株価
6/19
- 前日 (6/18)
- 9,679
- 始値
- 10,130
- 高値
- 10,615
- 安値
- 10,025
- 終値 +5.02%
- 10,165
- 出来高 +18.83%
- 6,978,400
乖離率
- 株価（5日）
移動平均値 - +3.49%
9,822 - 株価（25日）
移動平均値 - +26.34%
8,046 - 出来高（5日）
移動平均値 - -6.25%
7,443,780
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 10,130 | 10,615 | 10,025 | 10,165 | +5.02% | 6,978,400 | 2兆4204億 | +26.34% | 61.2 | 10.83 |
| 06/18 | 9,561 | 9,886 | 9,510 | 9,679 | +1.22% | 5,872,800 | 2兆3047億 | +22.47% | 58.28 | 10.31 |
| 06/17 | 9,452 | 9,753 | 9,402 | 9,562 | -1.88% | 5,173,800 | 2兆2768億 | +23% | 57.57 | 10.19 |
| 06/16 | 10,110 | 10,140 | 9,643 | 9,745 | -2.14% | 10,157,500 | 2兆3204億 | +27.57% | 58.67 | 10.38 |
| 06/15 | 9,212 | 9,958 | 9,092 | 9,958 | +12.2% | 9,036,400 | 2兆3711億 | +32.21% | 59.96 | 10.61 |
| 06/12 | 8,548 | 9,057 | 8,532 | 8,875 | +10.36% | 7,053,300 | 2兆1132億 | +19.67% | 53.44 | 9.46 |
| 06/11 | 7,490 | 8,198 | 7,483 | 8,042 | +2.64% | 6,425,900 | 1兆9149億 | +9.34% | 48.42 | 8.57 |
| 06/10 | 7,685 | 8,360 | 7,643 | 7,835 | +0.19% | 8,226,000 | 1兆8656億 | +7.12% | 47.17 | 8.35 |
| 06/09 | 7,465 | 7,872 | 7,401 | 7,820 | +7.86% | 6,027,100 | 1兆8620億 | +7.71% | 47.08 | 8.33 |
| 06/08 | 7,122 | 7,490 | 7,092 | 7,250 | -9.62% | 5,575,900 | 1兆7263億 | +0.65% | 43.65 | 7.72 |
| 06/05 | 8,317 | 8,370 | 7,823 | 8,022 | -5.26% | 5,498,800 | 1兆9101億 | +11.84% | 48.3 | 8.55 |
| 06/04 | 8,050 | 8,553 | 8,000 | 8,467 | +6.01% | 7,747,300 | 2兆161億 | +18.9% | 50.98 | 9.02 |
| 06/03 | 7,730 | 8,147 | 7,700 | 7,987 | +7.22% | 5,925,100 | 1兆9018億 | +13.31% | 48.09 | 8.51 |
| 06/02 | 7,650 | 7,858 | 7,209 | 7,449 | -1.92% | 6,208,100 | 1兆7737億 | +6.54% | 44.85 | 7.94 |
| 06/01 | 8,130 | 8,246 | 7,595 | 7,595 | -7.5% | 6,869,200 | 1兆8084億 | +9.12% | 45.73 | 8.09 |
| 05/29 | 8,395 | 8,400 | 7,911 | 8,211 | +1.07% | 8,263,300 | 1兆9551億 | +18.45% | 49.44 | 8.75 |
| 05/28 | 7,741 | 8,289 | 7,488 | 8,124 | +4.56% | 8,971,100 | 1兆9344億 | +18.2% | 48.91 | 8.66 |
| 05/27 | 7,877 | 8,279 | 7,698 | 7,770 | +8.5% | 13,910,400 | 1兆8501億 | +14% | 46.78 | 8.28 |
| 05/26 | 7,797 | 7,868 | 7,105 | 7,161 | -6.36% | 5,599,300 | 1兆7051億 | +5.39% | 43.12 | 7.63 |
| 05/25 | 7,600 | 7,767 | 7,367 | 7,647 | +5.9% | 6,058,600 | 1兆8208億 | +12.59% | 46.04 | 8.15 |
| 05/22 | 7,155 | 7,350 | 7,070 | 7,221 | +3.08% | 7,920,200 | 1兆7194億 | +6.6% | 43.48 | 7.69 |
| 05/21 | 6,425 | 7,090 | 6,361 | 7,005 | +12.04% | 10,580,900 | 1兆6679億 | +3.64% | 42.18 | 7.46 |
| 05/20 | 6,200 | 6,380 | 6,131 | 6,252 | -5.27% | 12,578,900 | 1兆4886億 | -7.42% | 37.64 | 6.66 |
| 05/19 | 6,616 | 6,993 | 6,503 | 6,600 | -1.73% | 5,801,700 | 1兆5715億 | -2.27% | 39.74 | 7.03 |
| 05/18 | 6,536 | 7,060 | 6,530 | 6,716 | +1.91% | 7,552,500 | 1兆5991億 | -0.07% | 40.44 | 7.16 |
| 05/15 | 6,450 | 6,865 | 6,225 | 6,590 | +2.14% | 9,780,700 | 1兆5691億 | -1.04% | 39.68 | 7.02 |
| 05/14 | 6,800 | 6,908 | 6,372 | 6,452 | +4.57% | 11,729,300 | 1兆5363億 | -2.17% | 38.85 | 6.87 |
| 05/13 | 6,628 | 7,100 | 5,940 | 6,170 | -12.83% | 19,061,200 | 1兆4691億 | -5.74% | 37.15 | 6.57 |
| 05/12 | 7,053 | 7,218 | 6,916 | 7,078 | +0.34% | 4,055,800 | 1兆6853億 | +8.78% | 42.62 | 7.54 |
| 05/11 | 7,589 | 7,651 | 7,039 | 7,054 | -4.13% | 4,796,200 | 1兆6796億 | +9.48% | 42.47 | 7.52 |
| 05/08 | 6,980 | 7,358 | 6,888 | 7,358 | +5.01% | 5,723,300 | 1兆7520億 | +15.67% | 44.3 | 7.84 |
| 05/07 | 7,000 | 7,087 | 6,751 | 7,007 | +7.8% | 7,116,500 | 1兆6684億 | +11.68% | 42.19 | 7.47 |
| 05/01 | 6,404 | 6,658 | 6,379 | 6,500 | +1.91% | 4,560,900 | 1兆5477億 | +4.69% | 39.14 | 6.93 |
| 04/30 | 6,467 | 6,530 | 6,296 | 6,378 | -2.06% | 3,527,800 | 1兆5187億 | +3.25% | 38.4 | 6.8 |
| 04/28 | 6,673 | 6,742 | 6,451 | 6,512 | -3.25% | 4,414,000 | 1兆5506億 | +5.77% | 39.21 | 6.94 |
| 04/27 | 6,804 | 6,885 | 6,632 | 6,731 | +1.28% | 4,063,300 | 1兆6027億 | +10.07% | 40.53 | 7.17 |
| 04/24 | 6,677 | 6,730 | 6,571 | 6,646 | +1.02% | 3,430,900 | 1兆5825億 | +9.72% | 40.02 | 7.08 |
| 04/23 | 6,776 | 6,798 | 6,510 | 6,579 | -0.89% | 4,551,500 | 1兆5665億 | +9.52% | 39.61 | 7.01 |
| 04/22 | 6,610 | 6,769 | 6,490 | 6,638 | -3.64% | 8,903,600 | 1兆5806億 | +11.3% | 39.97 | 7.07 |
| 04/21 | 6,820 | 6,956 | 6,808 | 6,889 | +2.24% | 3,595,200 | 1兆6403億 | +16.62% | 41.48 | 7.34 |
| 04/20 | 6,752 | 6,999 | 6,736 | 6,738 | +0.31% | 4,283,500 | 1兆6044億 | +15.24% | 40.57 | 7.18 |
| 04/17 | 7,093 | 7,199 | 6,715 | 6,717 | -7.19% | 5,927,000 | 1兆5994億 | +15.99% | 40.44 | 7.16 |
| 04/16 | 7,060 | 7,330 | 7,001 | 7,237 | +2.16% | 5,024,900 | 1兆7232億 | +25.97% | 43.57 | 7.71 |
| 04/15 | 7,500 | 7,537 | 6,981 | 7,084 | -1.61% | 9,420,900 | 1兆6868億 | +24.59% | 42.65 | 7.55 |
| 04/14 | 7,099 | 7,615 | 6,934 | 7,200 | +5.16% | 13,768,400 | 1兆7144億 | +27.75% | 43.35 | 7.67 |
| 04/13 | 6,890 | 7,076 | 6,654 | 6,847 | -0.17% | 7,410,800 | 1兆6303億 | +22.95% | 41.23 | 7.29 |
| 04/10 | 6,310 | 6,879 | 6,290 | 6,859 | +9.67% | 11,343,000 | 1兆6332億 | +23.7% | 41.3 | 7.31 |
| 04/09 | 5,801 | 6,307 | 5,727 | 6,254 | +7.79% | 9,945,800 | 1兆4891億 | +13.61% | 37.66 | 6.66 |
| 04/08 | 5,600 | 5,826 | 5,490 | 5,802 | +12.7% | 5,398,900 | 1兆3815億 | +5.78% | 34.93 | 6.18 |
| 04/07 | 5,099 | 5,335 | 5,095 | 5,148 | +3.15% | 4,950,600 | 1兆2258億 | -6.4% | 31 | 5.48 |
| 04/06 | 5,201 | 5,314 | 4,991 | 4,991 | -4.82% | 5,306,800 | 1兆1884億 | -10.02% | 30.05 | 5.32 |
| 04/03 | 5,333 | 5,359 | 5,206 | 5,244 | +1.02% | 2,071,700 | 1兆2486億 | -6.46% | 31.57 | 5.59 |
| 04/02 | 5,568 | 5,568 | 5,180 | 5,191 | -5.07% | 3,933,400 | 1兆2360億 | -8.3% | 31.26 | 5.53 |
| 04/01 | 5,289 | 5,475 | 5,249 | 5,468 | +9.1% | 3,065,000 | 1兆3020億 | -4.24% | 32.92 | 5.83 |
| 03/31 | 4,983 | 5,173 | 4,869 | 5,012 | -3.32% | 3,963,000 | 1兆1934億 | -12.77% | 38.9 | 5.34 |
| 03/30 | 5,055 | 5,232 | 5,003 | 5,184 | -3.52% | 2,885,800 | 1兆2343億 | -10.64% | 40.24 | 5.52 |
| 03/27 | 5,409 | 5,448 | 5,245 | 5,373 | -5.64% | 4,124,000 | 1兆2793億 | -8% | 41.7 | 5.72 |
| 03/26 | 5,885 | 5,886 | 5,623 | 5,694 | -3.15% | 3,187,000 | 1兆3558億 | -2.87% | 44.19 | 6.07 |
| 03/25 | 5,704 | 5,943 | 5,674 | 5,879 | +7.36% | 4,917,900 | 1兆3998億 | +0.12% | 45.63 | 6.26 |
| 03/24 | 5,477 | 5,571 | 5,300 | 5,476 | +3.77% | 3,917,700 | 1兆3039億 | -6.87% | 42.5 | 5.83 |
| 03/23 | 5,313 | 5,375 | 5,126 | 5,277 | -2.35% | 3,465,500 | 1兆2565億 | -10.8% | 40.96 | 5.62 |
| 03/19 | 5,325 | 5,544 | 5,303 | 5,404 | -1.42% | 2,910,200 | 1兆2867億 | -9.33% | 41.94 | 5.76 |
| 03/18 | 5,376 | 5,534 | 5,257 | 5,482 | +4.82% | 3,341,800 | 1兆3053億 | -8.53% | 42.55 | 5.84 |
| 03/17 | 5,428 | 5,434 | 5,217 | 5,230 | -2.81% | 3,077,200 | 1兆2453億 | -13.27% | 40.59 | 5.57 |
| 03/16 | 5,410 | 5,451 | 5,288 | 5,381 | +0.92% | 2,832,000 | 1兆2813億 | -11.25% | 41.77 | 5.73 |
| 03/13 | 5,369 | 5,383 | 5,185 | 5,332 | -4.26% | 4,053,500 | 1兆2696億 | -12.46% | 41.38 | 5.68 |
| 03/12 | 5,592 | 5,625 | 5,394 | 5,569 | -3.45% | 4,236,300 | 1兆3260億 | -9.2% | 43.22 | 5.93 |
| 03/11 | 6,000 | 6,005 | 5,726 | 5,768 | -1.01% | 3,883,400 | 1兆3734億 | -6.5% | 44.77 | 6.15 |
| 03/10 | 6,000 | 6,058 | 5,737 | 5,827 | +5.24% | 4,046,700 | 1兆3874億 | -5.71% | 45.23 | 6.21 |
| 03/09 | 5,635 | 5,700 | 5,251 | 5,537 | -11.19% | 6,421,100 | 1兆3184億 | -10.74% | 42.98 | 5.9 |
| 03/06 | 5,806 | 6,338 | 5,632 | 6,235 | +6.13% | 7,696,000 | 1兆4846億 | -0.27% | 48.39 | 6.64 |
| 03/05 | 5,971 | 6,005 | 5,723 | 5,875 | +2.35% | 3,322,400 | 1兆3989億 | -6.48% | 45.6 | 6.26 |
| 03/04 | 5,874 | 6,034 | 5,550 | 5,740 | -7.33% | 3,640,800 | 1兆3667億 | -9.15% | 44.55 | 6.12 |
| 03/03 | 6,422 | 6,630 | 6,122 | 6,194 | -2.02% | 2,854,800 | 1兆4748億 | -2.27% | 48.08 | 6.6 |
| 03/02 | 6,264 | 6,370 | 6,216 | 6,322 | -2.2% | 2,692,700 | 1兆5053億 | -0.52% | 49.07 | 6.74 |
| 02/27 | 6,400 | 6,494 | 6,294 | 6,464 | -2.28% | 3,015,800 | 1兆5391億 | +1.41% | 50.17 | 6.89 |
| 02/26 | 6,468 | 6,630 | 6,436 | 6,615 | +3.07% | 3,181,900 | 1兆5751億 | +3.67% | 51.34 | 7.05 |
| 02/25 | 6,550 | 6,709 | 6,364 | 6,418 | +0.71% | 3,910,400 | 1兆5282億 | +0.9% | 49.81 | 6.84 |
| 02/24 | 6,571 | 6,590 | 6,330 | 6,373 | +0.03% | 3,612,100 | 1兆5175億 | +0.36% | 49.46 | 6.79 |
| 02/20 | 6,114 | 6,447 | 6,070 | 6,371 | +3.54% | 3,729,200 | 1兆5170億 | +0.46% | 49.45 | 6.79 |
| 02/19 | 6,035 | 6,244 | 6,008 | 6,153 | +3.67% | 3,149,800 | 1兆4651億 | -2.9% | 47.76 | 6.56 |
| 02/18 | 6,049 | 6,052 | 5,825 | 5,935 | -0.29% | 2,461,900 | 1兆4132億 | -6.34% | 46.06 | 6.32 |
| 02/17 | 6,007 | 6,094 | 5,833 | 5,952 | -1.9% | 3,138,500 | 1兆4172億 | -6.06% | 46.2 | 6.34 |
| 02/16 | 6,475 | 6,475 | 6,025 | 6,067 | -4.83% | 4,288,500 | 1兆4446億 | -4.26% | 47.09 | 6.46 |
| 02/13 | 6,774 | 6,799 | 6,242 | 6,375 | +0.02% | 6,417,800 | 1兆5179億 | +0.66% | 49.48 | 6.79 |
| 02/12 | 6,266 | 6,759 | 6,107 | 6,374 | +2.1% | 12,724,900 | 1兆5177億 | +0.76% | 49.47 | 6.79 |
| 02/10 | 6,500 | 6,500 | 6,217 | 6,243 | -2.61% | 3,274,100 | 1兆4865億 | -0.97% | 48.46 | 6.65 |
| 02/09 | 6,399 | 6,478 | 6,173 | 6,410 | +6.18% | 3,939,800 | 1兆5263億 | +1.88% | 49.75 | 6.83 |
| 02/06 | 6,051 | 6,218 | 5,931 | 6,037 | -1.03% | 3,743,400 | 1兆4375億 | -3.49% | 46.86 | 6.43 |
| 02/05 | 6,195 | 6,400 | 5,990 | 6,100 | -4.07% | 4,508,000 | 1兆4525億 | -2.2% | 47.35 | 6.5 |
| 02/04 | 6,233 | 6,391 | 6,157 | 6,359 | -2.02% | 3,953,500 | 1兆5141億 | +2.2% | 49.36 | 6.78 |
| 02/03 | 6,394 | 6,520 | 6,360 | 6,490 | +7.41% | 4,491,100 | 1兆5453億 | +4.97% | 50.37 | 6.91 |
| 02/02 | 6,200 | 6,348 | 5,962 | 6,042 | -5.59% | 7,390,700 | 1兆4386億 | -1.45% | 46.9 | 6.44 |
| 01/30 | 6,451 | 6,538 | 6,364 | 6,400 | -5.2% | 9,194,700 | 1兆5239億 | +5.06% | 49.67 | 6.82 |
| 01/29 | 7,083 | 7,120 | 6,601 | 6,751 | -3.56% | 6,357,800 | 1兆6075億 | +11.77% | 52.4 | 7.19 |
| 01/28 | 6,900 | 7,092 | 6,664 | 7,000 | +3.55% | 8,551,600 | 1兆6668億 | +17.59% | 54.33 | 7.46 |
| 01/27 | 6,270 | 6,830 | 6,251 | 6,760 | +8.16% | 7,412,600 | 1兆6096億 | +15.5% | 52.47 | 7.2 |
| 01/26 | 6,450 | 6,525 | 6,192 | 6,250 | -5.52% | 5,998,400 | 1兆4882億 | +8.39% | 48.51 | 6.66 |
| 01/23 | 6,688 | 6,837 | 6,561 | 6,615 | -2.73% | 3,874,400 | 1兆5751億 | +16.24% | 51.34 | 7.05 |
| 01/22 | 6,804 | 6,977 | 6,646 | 6,801 | +2.63% | 7,694,300 | 1兆6194億 | +21.27% | 52.79 | 7.25 |
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 | |
| 2024年 3月期 | 5,230 2/16 | 2,108 10/25 | 34,234,200 10/25 | 1兆2131億 | 4856億9205万 | +30.24% 2/15 | -19.29% 3/15 |
| 2025年 3月期 | 5,940 7/17 | 2,068 12/23 | 17,538,300 8/30 | 1兆3977億 | 4887億1969万 | +38.6% 2/21 | -39.06% 8/5 |
| 2026年 3月期 | 7,120 1/29 | 1,667 4/9 | 18,451,000 9/18 | 1兆6953億 | 3961億8509万 | +44.74% 9/22 | -20.69% 11/21 |
| 最新 | 10,165 2026/6/19 | 6,978,400 | 2兆4204億 | +26.34% 8,046 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 156%（2.56倍）
- 2026/06/19 vs 2025/12/30
- 85%（1.85倍）
- 過去安値
1,667円（2025/04/09） - 510%（6.1倍）
10,165円（6/19）
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。
