JVCケンウッド（6632）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,096
- 始値
- 1,094
- 高値
- 1,134
- 安値
- 1,091
- 終値 +2.83%
- 1,127
- 出来高 -27.3%
- 1,544,700
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,131 - 株価（25日）
移動平均値 - -7.01%
1,212 - 出来高（5日）
移動平均値 - -15.28%
1,823,240
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,094 | 1,134 | 1,091 | 1,127 | +2.83% | 1,544,700 | 1820億8353万 | -7.01% | 10.62 | 1.11 |
| 05/08 | 1,066 | 1,099 | 1,047 | 1,096 | +1.58% | 2,124,900 | 1770億7502万 | -9.5% | 10.33 | 1.08 |
| 05/07 | 1,158 | 1,170 | 1,058 | 1,079 | -7.94% | 3,591,000 | 1743億2842万 | -10.9% | 10.17 | 1.06 |
| 05/01 | 1,172 | 1,187 | 1,147 | 1,172 | -0.93% | 917,900 | 1893億5394万 | -3.46% | 11.04 | 1.15 |
| 04/30 | 1,173 | 1,196 | 1,165 | 1,183 | -1.66% | 937,700 | 1911億3115万 | -2.55% | 11.15 | 1.16 |
| 04/28 | 1,200 | 1,209 | 1,184 | 1,203 | +0.75% | 902,800 | 1943億6245万 | -0.91% | 11.33 | 1.18 |
| 04/27 | 1,185 | 1,204 | 1,175 | 1,194 | +1.19% | 709,500 | 1929億837万 | -1.4% | 11.25 | 1.17 |
| 04/24 | 1,188 | 1,196 | 1,177 | 1,180 | -1.83% | 738,100 | 1906億4646万 | -2.32% | 11.12 | 1.16 |
| 04/23 | 1,215 | 1,237 | 1,192 | 1,202 | -2.99% | 626,100 | 1942億89万 | -0.5% | 11.33 | 1.18 |
| 04/22 | 1,246 | 1,247 | 1,229 | 1,239 | -1.35% | 544,700 | 2001億7878万 | +2.65% | 11.67 | 1.22 |
| 04/21 | 1,265 | 1,265 | 1,240 | 1,256 | -0.16% | 446,500 | 2029億2539万 | +4.32% | 11.83 | 1.23 |
| 04/20 | 1,287 | 1,288 | 1,246 | 1,258 | -1.1% | 544,300 | 2032億4851万 | +4.83% | 11.85 | 1.24 |
| 04/17 | 1,284 | 1,294 | 1,272 | 1,272 | -1.24% | 839,500 | 2055億1042万 | +6.18% | 11.98 | 1.25 |
| 04/16 | 1,285 | 1,298 | 1,279 | 1,288 | +1.66% | 800,900 | 2080億9546万 | +7.87% | 12.14 | 1.27 |
| 04/15 | 1,278 | 1,286 | 1,266 | 1,267 | +0.88% | 737,300 | 2047億260万 | +6.29% | 11.94 | 1.24 |
| 04/14 | 1,245 | 1,262 | 1,242 | 1,256 | +2.95% | 608,600 | 2029億2539万 | +5.81% | 11.83 | 1.23 |
| 04/13 | 1,228 | 1,237 | 1,220 | 1,220 | -1.77% | 544,300 | 1971億905万 | +3.21% | 11.5 | 1.2 |
| 04/10 | 1,245 | 1,257 | 1,230 | 1,242 | 0% | 597,000 | 2006億6348万 | +5.08% | 11.7 | 1.22 |
| 04/09 | 1,266 | 1,269 | 1,239 | 1,242 | -2.05% | 786,100 | 2006億6348万 | +5.25% | 11.7 | 1.22 |
| 04/08 | 1,247 | 1,269 | 1,242 | 1,268 | +3.68% | 847,400 | 2048億6416万 | +7.73% | 11.95 | 1.25 |
| 04/07 | 1,233 | 1,239 | 1,222 | 1,223 | -0.65% | 415,300 | 1975億9375万 | +4.09% | 11.52 | 1.2 |
| 04/06 | 1,220 | 1,242 | 1,212 | 1,231 | +0.57% | 456,900 | 1988億8627万 | +4.59% | 11.6 | 1.21 |
| 04/03 | 1,207 | 1,233 | 1,206 | 1,224 | +3.12% | 696,800 | 1977億5531万 | +3.73% | 11.53 | 1.2 |
| 04/02 | 1,201 | 1,220 | 1,180 | 1,187 | -0.59% | 762,400 | 1917億7741万 | +0.42% | 11.18 | 1.17 |
| 04/01 | 1,182 | 1,194 | 1,149 | 1,194 | +9.34% | 1,022,300 | 1929億837万 | +0.67% | 11.25 | 1.17 |
| 03/31 | 1,086 | 1,117 | 1,082 | 1,092 | +0.09% | 793,300 | 1764億2876万 | -8.16% | 9.19 | 1.07 |
| 03/30 | 1,110 | 1,110 | 1,087 | 1,091 | -6.19% | 834,700 | 1789億2421万 | -8.93% | 9.34 | 1.09 |
| 03/27 | 1,171 | 1,174 | 1,154 | 1,163 | -0.68% | 704,300 | 1907億3223万 | -3.73% | 9.96 | 1.16 |
| 03/26 | 1,171 | 1,192 | 1,163 | 1,171 | -0.34% | 621,100 | 1920億4423万 | -3.54% | 10.03 | 1.17 |
| 03/25 | 1,172 | 1,185 | 1,170 | 1,175 | +2.17% | 735,700 | 1927億23万 | -3.53% | 10.06 | 1.17 |
| 03/24 | 1,159 | 1,160 | 1,138 | 1,150 | +2.95% | 670,100 | 1886億23万 | -5.89% | 9.85 | 1.15 |
| 03/23 | 1,111 | 1,135 | 1,109 | 1,117 | -4.61% | 856,100 | 1831億8822万 | -8.89% | 9.57 | 1.12 |
| 03/19 | 1,167 | 1,210 | 1,162 | 1,171 | -0.59% | 1,081,100 | 1920億4423万 | -4.95% | 10.03 | 1.17 |
| 03/18 | 1,180 | 1,183 | 1,165 | 1,178 | +1.2% | 668,300 | 1931億9223万 | -4.85% | 10.09 | 1.18 |
| 03/17 | 1,175 | 1,183 | 1,164 | 1,164 | +0.43% | 672,900 | 1908億9623万 | -6.13% | 9.97 | 1.16 |
| 03/16 | 1,193 | 1,206 | 1,156 | 1,159 | -2.93% | 810,900 | 1900億7623万 | -6.76% | 9.93 | 1.16 |
| 03/13 | 1,163 | 1,203 | 1,163 | 1,194 | +0.17% | 918,900 | 1958億1623万 | -4.17% | 10.23 | 1.19 |
| 03/12 | 1,195 | 1,203 | 1,181 | 1,192 | -2.13% | 777,300 | 1954億8823万 | -4.33% | 10.21 | 1.19 |
| 03/11 | 1,183 | 1,218 | 1,180 | 1,218 | +4.91% | 1,367,200 | 1997億5224万 | -2.48% | 10.43 | 1.22 |
| 03/10 | 1,142 | 1,171 | 1,141 | 1,161 | +2.38% | 1,081,600 | 1904億423万 | -7.05% | 9.94 | 1.16 |
| 03/09 | 1,140 | 1,146 | 1,107 | 1,134 | -5.74% | 1,402,700 | 1859億7622万 | -9.5% | 9.71 | 1.13 |
| 03/06 | 1,189 | 1,206 | 1,188 | 1,203 | +1.35% | 762,800 | 1972億9224万 | -4.37% | 10.3 | 1.2 |
| 03/05 | 1,211 | 1,219 | 1,183 | 1,187 | +1.63% | 1,155,900 | 1946億6823万 | -5.72% | 10.17 | 1.19 |
| 03/04 | 1,197 | 1,221 | 1,153 | 1,168 | -4.42% | 1,545,100 | 1915億5223万 | -7.45% | 10 | 1.17 |
| 03/03 | 1,279 | 1,280 | 1,213 | 1,222 | -4.61% | 1,272,700 | 2004億824万 | -3.4% | 10.47 | 1.22 |
| 03/02 | 1,276 | 1,293 | 1,269 | 1,281 | -1.54% | 845,600 | 2100億8425万 | +1.03% | 10.97 | 1.28 |
| 02/27 | 1,280 | 1,307 | 1,276 | 1,301 | +1.72% | 1,040,800 | 2133億6426万 | +2.52% | 11.14 | 1.3 |
| 02/26 | 1,287 | 1,291 | 1,271 | 1,279 | +0.47% | 760,200 | 2097億5625万 | +0.87% | 10.95 | 1.28 |
| 02/25 | 1,265 | 1,290 | 1,258 | 1,273 | +0.16% | 1,351,800 | 2087億7225万 | +0.39% | 10.9 | 1.27 |
| 02/24 | 1,284 | 1,304 | 1,250 | 1,271 | -4.79% | 1,978,900 | 2084億4425万 | 0% | 10.89 | 1.27 |
| 02/20 | 1,320 | 1,368 | 1,315 | 1,335 | -0.45% | 1,557,000 | 2189億4026万 | +4.87% | 11.43 | 1.33 |
| 02/19 | 1,312 | 1,371 | 1,310 | 1,341 | +2.84% | 2,181,500 | 2199億2426万 | +5.51% | 11.48 | 1.34 |
| 02/18 | 1,296 | 1,323 | 1,293 | 1,304 | +1.72% | 1,533,500 | 2138億5626万 | +2.76% | 11.17 | 1.3 |
| 02/17 | 1,285 | 1,299 | 1,260 | 1,282 | +1.34% | 1,348,200 | 2102億4825万 | +1.18% | 10.98 | 1.28 |
| 02/16 | 1,253 | 1,272 | 1,243 | 1,265 | +1.61% | 943,100 | 2074億6025万 | -0.16% | 10.83 | 1.26 |
| 02/13 | 1,272 | 1,278 | 1,242 | 1,245 | -2.2% | 1,122,300 | 2041億8025万 | -1.58% | 10.66 | 1.24 |
| 02/12 | 1,296 | 1,298 | 1,267 | 1,273 | -2.9% | 1,210,200 | 2087億7225万 | +0.55% | 10.9 | 1.27 |
| 02/10 | 1,257 | 1,311 | 1,250 | 1,311 | +5.73% | 1,389,900 | 2150億426万 | +3.55% | 11.23 | 1.31 |
| 02/09 | 1,276 | 1,281 | 1,224 | 1,240 | -0.48% | 1,129,000 | 2033億6024万 | -1.74% | 10.62 | 1.24 |
| 02/06 | 1,222 | 1,254 | 1,218 | 1,246 | +2.05% | 1,051,200 | 2043億4425万 | -1.11% | 10.67 | 1.25 |
| 02/05 | 1,221 | 1,246 | 1,209 | 1,221 | +1.08% | 1,396,400 | 2002億4424万 | -3.02% | 10.46 | 1.22 |
| 02/04 | 1,219 | 1,225 | 1,158 | 1,208 | -3.28% | 3,034,400 | 1981億1224万 | -3.97% | 10.35 | 1.21 |
| 02/03 | 1,246 | 1,257 | 1,234 | 1,249 | +1.22% | 882,300 | 2048億3625万 | -0.64% | 10.7 | 1.25 |
| 02/02 | 1,281 | 1,286 | 1,225 | 1,234 | -1.36% | 1,187,400 | 2023億7624万 | -1.67% | 10.57 | 1.23 |
| 01/30 | 1,263 | 1,263 | 1,237 | 1,251 | -0.16% | 727,700 | 2051億6425万 | -0.16% | 10.71 | 1.25 |
| 01/29 | 1,230 | 1,261 | 1,229 | 1,253 | +1.87% | 604,100 | 2054億9225万 | +0.16% | 10.73 | 1.25 |
| 01/28 | 1,241 | 1,247 | 1,223 | 1,230 | -2.23% | 695,800 | 2017億2024万 | -1.36% | 10.53 | 1.23 |
| 01/27 | 1,260 | 1,269 | 1,246 | 1,258 | -0.08% | 1,115,900 | 2063億1225万 | +1.04% | 10.77 | 1.26 |
| 01/26 | 1,265 | 1,283 | 1,255 | 1,259 | -2.4% | 763,500 | 2064億7625万 | +1.45% | 10.78 | 1.26 |
| 01/23 | 1,294 | 1,297 | 1,275 | 1,290 | -0.77% | 571,000 | 2115億6025万 | +4.12% | 11.05 | 1.29 |
| 01/22 | 1,295 | 1,312 | 1,290 | 1,300 | +1.4% | 742,300 | 2132億26万 | +5.18% | 11.13 | 1.3 |
| 01/21 | 1,260 | 1,291 | 1,260 | 1,282 | -0.23% | 659,900 | 2102億4825万 | +4.06% | 10.98 | 1.28 |
| 01/20 | 1,331 | 1,343 | 1,283 | 1,285 | -3.89% | 1,022,200 | 2107億4025万 | +4.73% | 11.01 | 1.28 |
| 01/19 | 1,311 | 1,337 | 1,301 | 1,337 | +1.06% | 718,100 | 2192億6826万 | +9.32% | 11.45 | 1.34 |
| 01/16 | 1,295 | 1,330 | 1,295 | 1,323 | +2.16% | 1,114,000 | 2169億7226万 | +8.8% | 11.33 | 1.32 |
| 01/15 | 1,272 | 1,308 | 1,270 | 1,295 | +1.41% | 975,500 | 2123億8026万 | +7.02% | 11.09 | 1.29 |
| 01/14 | 1,280 | 1,280 | 1,263 | 1,277 | +0.31% | 548,900 | 2094億2825万 | +6.06% | 10.94 | 1.28 |
| 01/13 | 1,281 | 1,292 | 1,264 | 1,273 | +1.03% | 1,103,200 | 2087億7225万 | +6.26% | 10.9 | 1.27 |
| 01/09 | 1,248 | 1,268 | 1,242 | 1,260 | +2.27% | 648,400 | 2066億4025万 | +5.7% | 10.79 | 1.26 |
| 01/08 | 1,249 | 1,258 | 1,228 | 1,232 | -2.45% | 859,100 | 2020億4824万 | +3.97% | 10.55 | 1.23 |
| 01/07 | 1,250 | 1,278 | 1,248 | 1,263 | -0.39% | 845,700 | 2071億3225万 | +7.03% | 10.82 | 1.26 |
| 01/06 | 1,228 | 1,277 | 1,222 | 1,268 | +4.36% | 1,296,300 | 2079億5225万 | +7.73% | 10.86 | 1.27 |
| 01/05 | 1,210 | 1,224 | 1,200 | 1,215 | +1.25% | 897,600 | 1992億6024万 | +3.58% | 10.41 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,209 | 1,209 | 1,199 | 1,200 | -0.74% | 549,600 | 1968億24万 | +2.48% | 10.53 | 1.26 |
| 12/29 | 1,195 | 1,211 | 1,192 | 1,209 | +1.17% | 576,500 | 1982億7624万 | +3.51% | 10.61 | 1.27 |
| 12/26 | 1,195 | 1,202 | 1,186 | 1,195 | +0.34% | 666,200 | 1959億8024万 | +2.49% | 10.48 | 1.25 |
| 12/25 | 1,178 | 1,191 | 1,177 | 1,191 | +0.17% | 324,100 | 1953億2423万 | +2.41% | 10.45 | 1.25 |
| 12/24 | 1,191 | 1,197 | 1,178 | 1,189 | -0.17% | 475,000 | 1949億9623万 | +2.41% | 10.43 | 1.25 |
| 12/23 | 1,189 | 1,199 | 1,179 | 1,191 | 0% | 567,300 | 1953億2423万 | +2.67% | 10.45 | 1.25 |
| 12/22 | 1,184 | 1,202 | 1,172 | 1,191 | +2.23% | 619,500 | 1953億2423万 | +2.58% | 10.45 | 1.25 |
| 12/19 | 1,180 | 1,184 | 1,157 | 1,165 | -0.17% | 728,300 | 1910億6023万 | +0.17% | 10.22 | 1.22 |
| 12/18 | 1,174 | 1,177 | 1,154 | 1,167 | -1.02% | 553,900 | 1913億8823万 | -0.6% | 10.24 | 1.22 |
| 12/17 | 1,187 | 1,194 | 1,172 | 1,179 | -1.34% | 523,600 | 1933億5623万 | -0.42% | 10.34 | 1.24 |
| 12/16 | 1,201 | 1,202 | 1,178 | 1,195 | -0.99% | 673,400 | 1959億8024万 | +0.25% | 10.48 | 1.25 |
| 12/15 | 1,201 | 1,211 | 1,195 | 1,207 | +0.33% | 624,400 | 1979億4824万 | +0.67% | 10.59 | 1.27 |
| 12/12 | 1,190 | 1,222 | 1,186 | 1,203 | +2.38% | 1,263,700 | 1972億9224万 | -0.17% | 10.55 | 1.26 |
| 12/11 | 1,200 | 1,202 | 1,171 | 1,175 | 0% | 603,900 | 1927億23万 | -3.21% | 10.31 | 1.23 |
| 12/10 | 1,170 | 1,193 | 1,169 | 1,175 | +1.12% | 747,200 | 1927億23万 | -3.77% | 10.31 | 1.23 |
| 12/09 | 1,183 | 1,184 | 1,161 | 1,162 | -1.78% | 852,600 | 1905億6823万 | -5.22% | 10.19 | 1.22 |
| 12/08 | 1,162 | 1,186 | 1,153 | 1,183 | +3.14% | 841,800 | 1940億1223万 | -3.74% | 10.38 | 1.24 |
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 | |
| 2009年 3月期 | 790 79 10/2 | 300 30 3/13 30 3/12 他6件 | 713,200 7,132,000 10/14 | - | - | +74.36% 4/15 | -25.63% 12/8 |
| 2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | +43.71% 4/6 | -23.57% 7/15 |
| 2011年 3月期 | 640 64 4/16 | 201 8/25 | 15,688,600 1/7 | 697億6012万 | 219億904万 | +43.29% 1/7 | -31.14% 5/18 |
| 2012年 3月期 | 459 7/27 | 249 10/5 | 16,897,300 1/6 | 500億3109万 | 271億4104万 | +14.82% 1/23 | -25.36% 10/5 |
| 2013年 3月期 | 384 4/2 | 224 7/26 | 12,760,000 4/19 | 418億5607万 | 244億1604万 | +13.18% 8/17 | -18.47% 6/4 |
| 2014年 3月期 | 307 5/22 | 159 11/11 | 16,726,500 5/14 | 334億6306万 | 173億3103万 | +14.82% 5/22 | -14.74% 11/11 |
| 2015年 3月期 | 419 3/13 3/12 | 187 5/30 | 64,500,200 8/25 | 582億4108万 | 259億9303万 | +31.83% 8/25 | -17.31% 10/30 |
| 2016年 3月期 | 415 4/16 | 240 9/7 8/25 | 14,371,900 4/9 | 576億8508万 | 333億6004万 | +15.13% 10/15 | -14.32% 2/12 |
| 2017年 3月期 | 346 12/7 | 201 7/8 6/28 | 19,807,000 11/1 | 480億9406万 | 279億3904万 | +15.49% 11/2 | -14.96% 6/27 |
| 2018年 3月期 | 427 1/25 | 259 4/17 4/14 | 8,463,400 10/19 | 593億5308万 | 360億105万 | +11.15% 11/7 | -11.29% 2/9 |
| 2019年 3月期 | 403 4/24 | 213 12/25 | 5,083,200 6/1 | 560億1708万 | 349億3204万 | +16.57% 2/1 | -20.83% 12/25 |
| 2020年 3月期 | 329 10/1 | 168 3/23 3/13 | 15,186,000 8/7 | 539億5606万 | 275億5203万 | +14.45% 9/3 | -22.8% 3/13 |
| 2021年 3月期 | 246 3/15 | 132 7/31 | 18,317,600 3/4 | 403億4404万 | 216億4802万 | +21.25% 2/2 | -15.16% 7/31 |
| 2022年 3月期 | 271 7/19 | 158 3/9 | 18,016,600 7/19 | 444億4405万 | 259億1203万 | +14.59% 5/6 | -12.85% 3/9 |
| 2023年 3月期 | 432 12/14 | 163 4/13 4/12 | 41,192,000 11/2 | 708億4808万 | 267億3203万 | +54.3% 11/4 | -9.07% 1/5 |
| 2024年 3月期 | 966 3/22 | 365 4/7 4/6 | 35,793,600 4/28 | 1584億2419万 | 598億6007万 | +33.4% 8/3 | -12.61% 2/6 |
| 2025年 3月期 | 1,832 1/30 | 776 4/30 | 11,227,300 8/5 | 3004億4836万 | 1272億6415万 | +22.6% 8/23 | -26.4% 4/7 |
| 2026年 3月期 | 1,457 11/13 | 901 4/7 | 6,427,500 5/2 | 2389億4829万 | 1477億6418万 | +18.73% 5/14 | -12.68% 12/2 |
| 最新 | 1,127 2026/5/11 | 1,544,700 | 1820億8353万 | -7.01% 1,212 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -35%（0.65倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 110%（2.1倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- 136%（2.36倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/05/11 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
132円（2020/07/31） - 754%（8.54倍）
1,127円（5/11）
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。
