ケル（6919）の株価チャート
株価
6/4
- 前日 (6/3)
- 1,358
- 始値
- 1,355
- 高値
- 1,376
- 安値
- 1,355
- 終値 ±0%
- 1,358
- 出来高 -52.33%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,372 - 株価（25日）
移動平均値 - -0.88%
1,370 - 出来高（5日）
移動平均値 - -64.47%
11,540
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 1,355 | 1,376 | 1,355 | 1,358 | 0% | 4,100 | 105億1499万 | -0.88% | 82.33 | 0.65 |
| 06/03 | 1,355 | 1,373 | 1,351 | 1,358 | -0.37% | 8,600 | 105億1499万 | -1.09% | 82.33 | 0.65 |
| 06/02 | 1,394 | 1,394 | 1,351 | 1,363 | -1.09% | 6,600 | 105億5370万 | -0.94% | 82.64 | 0.65 |
| 06/01 | 1,397 | 1,397 | 1,362 | 1,378 | -1.64% | 15,300 | 106億6985万 | -0.07% | 83.55 | 0.66 |
| 05/29 | 1,377 | 1,411 | 1,377 | 1,401 | +2.56% | 23,100 | 108億4794万 | +1.3% | 84.94 | 0.67 |
| 05/28 | 1,334 | 1,371 | 1,334 | 1,366 | +2.71% | 29,700 | 105億7693万 | -1.37% | 82.82 | 0.65 |
| 05/27 | 1,327 | 1,340 | 1,327 | 1,330 | +0.3% | 2,600 | 102億9819万 | -4.25% | 80.63 | 0.63 |
| 05/26 | 1,322 | 1,334 | 1,322 | 1,326 | +0.23% | 8,700 | 102億6721万 | -4.81% | 80.39 | 0.63 |
| 05/25 | 1,334 | 1,344 | 1,321 | 1,323 | -0.6% | 17,000 | 102億4398万 | -5.36% | 80.21 | 0.63 |
| 05/22 | 1,332 | 1,338 | 1,325 | 1,331 | -0.08% | 5,700 | 103億593万 | -5.2% | 80.7 | 0.63 |
| 05/21 | 1,330 | 1,365 | 1,330 | 1,332 | +0.08% | 6,400 | 103億1367万 | -5.46% | 80.76 | 0.63 |
| 05/20 | 1,342 | 1,342 | 1,323 | 1,331 | -0.82% | 14,400 | 103億593万 | -5.94% | 80.7 | 0.63 |
| 05/19 | 1,342 | 1,353 | 1,342 | 1,342 | -0.22% | 10,900 | 103億9110万 | -5.56% | 81.36 | 0.64 |
| 05/18 | 1,341 | 1,345 | 1,334 | 1,345 | +0.07% | 7,100 | 104億1433万 | -5.75% | 81.54 | 0.64 |
| 05/15 | 1,332 | 1,354 | 1,332 | 1,344 | +0.98% | 7,100 | 104億659万 | -6.15% | 81.48 | 0.64 |
| 05/14 | 1,346 | 1,358 | 1,331 | 1,331 | -2.28% | 28,500 | 103億593万 | -7.31% | 80.7 | 0.63 |
| 05/13 | 1,375 | 1,375 | 1,338 | 1,362 | -1.3% | 36,100 | 105億4596万 | -5.55% | 82.58 | 0.65 |
| 05/12 | 1,433 | 1,451 | 1,363 | 1,380 | -3.43% | 36,700 | 106億8534万 | -4.5% | 83.67 | 0.66 |
| 05/11 | 1,419 | 1,435 | 1,419 | 1,429 | +0.07% | 9,200 | 110億6474万 | -1.31% | 86.64 | 0.68 |
| 05/08 | 1,414 | 1,428 | 1,412 | 1,428 | +0.92% | 6,300 | 110億5700万 | -1.31% | 86.58 | 0.68 |
| 05/07 | 1,422 | 1,424 | 1,415 | 1,415 | +0.07% | 6,300 | 109億5634万 | -2.21% | 85.79 | 0.67 |
| 05/01 | 1,423 | 1,423 | 1,414 | 1,414 | -0.42% | 7,600 | 109億4860万 | -2.55% | 85.73 | 0.67 |
| 04/30 | 1,425 | 1,430 | 1,420 | 1,420 | -0.42% | 5,900 | 109億9506万 | -2.41% | 86.09 | 0.68 |
| 04/28 | 1,433 | 1,434 | 1,426 | 1,426 | +0.07% | 3,700 | 110億4151万 | -2.26% | 86.46 | 0.68 |
| 04/27 | 1,424 | 1,429 | 1,420 | 1,425 | +0.07% | 5,000 | 110億3377万 | -2.53% | 86.39 | 0.68 |
| 04/24 | 1,435 | 1,435 | 1,424 | 1,424 | -0.77% | 7,500 | 110億2603万 | -2.73% | 86.33 | 0.68 |
| 04/23 | 1,446 | 1,450 | 1,432 | 1,435 | -0.97% | 11,300 | 111億1120万 | -2.25% | 87 | 0.68 |
| 04/22 | 1,452 | 1,454 | 1,448 | 1,449 | -0.34% | 4,500 | 112億1960万 | -1.56% | 87.85 | 0.69 |
| 04/21 | 1,461 | 1,464 | 1,454 | 1,454 | -0.48% | 2,700 | 112億5832万 | -1.42% | 88.15 | 0.69 |
| 04/20 | 1,467 | 1,475 | 1,454 | 1,461 | 0% | 5,600 | 113億1252万 | -1.08% | 88.58 | 0.69 |
| 04/17 | 1,454 | 1,469 | 1,454 | 1,461 | +0.9% | 3,400 | 113億1252万 | -1.22% | 88.58 | 0.69 |
| 04/16 | 1,448 | 1,474 | 1,448 | 1,448 | 0% | 9,300 | 112億1186万 | -2.29% | 87.79 | 0.69 |
| 04/15 | 1,469 | 1,473 | 1,448 | 1,448 | -1.43% | 10,000 | 112億1186万 | -2.62% | 87.79 | 0.69 |
| 04/14 | 1,455 | 1,473 | 1,455 | 1,469 | +0.34% | 7,400 | 113億7446万 | -1.54% | 89.06 | 0.7 |
| 04/13 | 1,476 | 1,476 | 1,455 | 1,464 | -0.61% | 15,300 | 113億3575万 | -1.94% | 88.76 | 0.7 |
| 04/10 | 1,480 | 1,493 | 1,462 | 1,473 | -0.47% | 8,700 | 114億543万 | -1.6% | 89.3 | 0.7 |
| 04/09 | 1,496 | 1,511 | 1,480 | 1,480 | -1.07% | 10,900 | 114億5964万 | -1.4% | 89.73 | 0.7 |
| 04/08 | 1,461 | 1,498 | 1,461 | 1,496 | +2.96% | 19,900 | 115億8352万 | -0.53% | 90.7 | 0.71 |
| 04/07 | 1,448 | 1,467 | 1,430 | 1,453 | -0.62% | 18,700 | 112億5057万 | -3.58% | 88.09 | 0.69 |
| 04/06 | 1,464 | 1,470 | 1,457 | 1,462 | -0.14% | 7,700 | 113億2026万 | -3.43% | 88.64 | 0.7 |
| 04/03 | 1,446 | 1,464 | 1,446 | 1,464 | +1.31% | 5,900 | 113億3575万 | -3.75% | 88.76 | 0.7 |
| 04/02 | 1,465 | 1,473 | 1,439 | 1,445 | -0.48% | 10,400 | 111億8863万 | -5.31% | 87.61 | 0.69 |
| 04/01 | 1,445 | 1,454 | 1,440 | 1,452 | +2.18% | 10,100 | 112億4283万 | -5.22% | 88.03 | 0.69 |
| 03/31 | 1,425 | 1,439 | 1,414 | 1,421 | -0.28% | 22,500 | 110億280万 | -7.55% | 49.23 | 0.68 |
| 03/30 | 1,454 | 1,454 | 1,413 | 1,425 | -5.38% | 22,700 | 110億3377万 | -7.71% | 49.37 | 0.68 |
| 03/27 | 1,516 | 1,524 | 1,500 | 1,506 | -0.66% | 21,800 | 116億6095万 | -2.84% | 52.17 | 0.72 |
| 03/26 | 1,521 | 1,535 | 1,505 | 1,516 | -0.33% | 15,200 | 117億3838万 | -2.38% | 52.52 | 0.72 |
| 03/25 | 1,530 | 1,541 | 1,520 | 1,521 | +1.06% | 22,900 | 117億7710万 | -2.12% | 52.69 | 0.72 |
| 03/24 | 1,526 | 1,526 | 1,500 | 1,505 | +2.31% | 9,800 | 116億5321万 | -3.22% | 52.14 | 0.72 |
| 03/23 | 1,495 | 1,498 | 1,468 | 1,471 | -2.65% | 41,400 | 113億8995万 | -5.4% | 50.96 | 0.7 |
| 03/19 | 1,530 | 1,530 | 1,510 | 1,511 | -1.56% | 8,200 | 116億9967万 | -2.95% | 52.35 | 0.72 |
| 03/18 | 1,540 | 1,541 | 1,531 | 1,535 | +0.79% | 9,000 | 118億8550万 | -1.48% | 53.18 | 0.73 |
| 03/17 | 1,520 | 1,540 | 1,518 | 1,523 | +0.33% | 6,600 | 117億9258万 | -2.18% | 52.76 | 0.72 |
| 03/16 | 1,520 | 1,521 | 1,498 | 1,518 | +0.2% | 17,500 | 117億5387万 | -2.44% | 52.59 | 0.72 |
| 03/13 | 1,530 | 1,530 | 1,515 | 1,515 | -1.3% | 8,900 | 117億3064万 | -2.7% | 52.49 | 0.72 |
| 03/12 | 1,534 | 1,554 | 1,532 | 1,535 | -1.67% | 15,700 | 118億8550万 | -1.48% | 53.18 | 0.73 |
| 03/11 | 1,567 | 1,585 | 1,561 | 1,561 | -0.38% | 9,800 | 120億8682万 | +0.19% | 54.08 | 0.74 |
| 03/10 | 1,548 | 1,575 | 1,534 | 1,567 | +3.43% | 18,300 | 121億3328万 | +0.71% | 54.29 | 0.74 |
| 03/09 | 1,529 | 1,529 | 1,493 | 1,515 | -2.76% | 42,700 | 117億3064万 | -2.51% | 52.49 | 0.72 |
| 03/06 | 1,552 | 1,563 | 1,550 | 1,558 | -1.39% | 6,600 | 120億6359万 | +0.19% | 53.98 | 0.74 |
| 03/05 | 1,579 | 1,589 | 1,555 | 1,580 | +2.66% | 16,900 | 122億3394万 | +1.67% | 54.74 | 0.75 |
| 03/04 | 1,549 | 1,575 | 1,515 | 1,539 | -2.96% | 47,100 | 119億1647万 | -0.84% | 53.32 | 0.73 |
| 03/03 | 1,602 | 1,614 | 1,581 | 1,586 | -2.1% | 36,900 | 122億8039万 | +2.19% | 54.95 | 0.75 |
| 03/02 | 1,631 | 1,631 | 1,601 | 1,620 | -0.74% | 16,100 | 125億4366万 | +4.52% | 56.12 | 0.77 |
| 02/27 | 1,609 | 1,634 | 1,604 | 1,632 | +1.81% | 25,100 | 126億3657万 | +5.49% | 56.54 | 0.78 |
| 02/26 | 1,599 | 1,608 | 1,590 | 1,603 | +0.69% | 20,400 | 124億1202万 | +3.96% | 55.54 | 0.76 |
| 02/25 | 1,581 | 1,603 | 1,574 | 1,592 | +0.7% | 24,300 | 123億2685万 | +3.44% | 55.15 | 0.76 |
| 02/24 | 1,583 | 1,583 | 1,568 | 1,581 | +0.13% | 11,500 | 122億4168万 | +2.86% | 54.77 | 0.75 |
| 02/20 | 1,565 | 1,585 | 1,564 | 1,579 | -0.32% | 15,000 | 122億2619万 | +2.87% | 54.7 | 0.75 |
| 02/19 | 1,570 | 1,584 | 1,563 | 1,584 | +1.02% | 12,200 | 122億6491万 | +3.33% | 54.88 | 0.75 |
| 02/18 | 1,575 | 1,575 | 1,553 | 1,568 | +1.1% | 14,100 | 121億4102万 | +2.48% | 54.32 | 0.75 |
| 02/17 | 1,529 | 1,559 | 1,529 | 1,551 | +1.11% | 18,100 | 120億939万 | +1.57% | 53.73 | 0.74 |
| 02/16 | 1,521 | 1,543 | 1,517 | 1,534 | +0.99% | 21,300 | 118億7776万 | +0.59% | 53.14 | 0.73 |
| 02/13 | 1,531 | 1,532 | 1,515 | 1,519 | -0.78% | 14,700 | 117億6161万 | -0.2% | 52.62 | 0.72 |
| 02/12 | 1,528 | 1,539 | 1,521 | 1,531 | +0.86% | 16,200 | 118億5453万 | +0.79% | 53.04 | 0.73 |
| 02/10 | 1,510 | 1,529 | 1,501 | 1,518 | +0.93% | 15,200 | 117億5387万 | +0.2% | 52.59 | 0.72 |
| 02/09 | 1,518 | 1,520 | 1,498 | 1,504 | +0.07% | 26,200 | 116億4547万 | -0.53% | 52.11 | 0.71 |
| 02/06 | 1,546 | 1,598 | 1,446 | 1,503 | -2.59% | 71,500 | 116億3772万 | -0.4% | 52.07 | 0.71 |
| 02/05 | 1,545 | 1,555 | 1,538 | 1,543 | 0% | 6,700 | 119億4744万 | +2.46% | 53.46 | 0.73 |
| 02/04 | 1,528 | 1,545 | 1,528 | 1,543 | +1.05% | 7,800 | 119億4744万 | +2.8% | 53.46 | 0.73 |
| 02/03 | 1,540 | 1,540 | 1,525 | 1,527 | -0.07% | 6,400 | 118億2356万 | +2.14% | 52.9 | 0.73 |
| 02/02 | 1,520 | 1,546 | 1,520 | 1,528 | +0.53% | 4,300 | 118億3130万 | +2.55% | 52.94 | 0.73 |
| 01/30 | 1,520 | 1,529 | 1,519 | 1,520 | -0.33% | 6,000 | 117億6936万 | +2.36% | 52.66 | 0.72 |
| 01/29 | 1,535 | 1,535 | 1,521 | 1,525 | -0.65% | 5,700 | 118億807万 | +3.11% | 52.83 | 0.72 |
| 01/28 | 1,537 | 1,537 | 1,525 | 1,535 | +0.26% | 6,000 | 118億8550万 | +4.14% | 53.18 | 0.73 |
| 01/27 | 1,540 | 1,540 | 1,530 | 1,531 | -0.39% | 2,600 | 118億5453万 | +4.29% | 53.04 | 0.73 |
| 01/26 | 1,545 | 1,545 | 1,528 | 1,537 | -0.84% | 10,200 | 119億99万 | +5.06% | 53.25 | 0.73 |
| 01/23 | 1,550 | 1,559 | 1,546 | 1,550 | +0.26% | 10,600 | 120億165万 | +6.31% | 53.7 | 0.74 |
| 01/22 | 1,511 | 1,546 | 1,511 | 1,546 | +2.52% | 12,000 | 119億7067万 | +6.47% | 53.56 | 0.73 |
| 01/21 | 1,511 | 1,529 | 1,500 | 1,508 | -0.46% | 11,300 | 116億7644万 | +4.29% | 52.24 | 0.72 |
| 01/20 | 1,540 | 1,540 | 1,505 | 1,515 | -1.5% | 15,900 | 117億3064万 | +5.06% | 52.49 | 0.72 |
| 01/19 | 1,542 | 1,550 | 1,537 | 1,538 | -0.19% | 11,600 | 119億873万 | +7.1% | 53.28 | 0.73 |
| 01/16 | 1,548 | 1,550 | 1,532 | 1,541 | +0.2% | 14,200 | 119億3196万 | +7.69% | 53.39 | 0.73 |
| 01/15 | 1,510 | 1,549 | 1,510 | 1,538 | +2.19% | 21,300 | 119億873万 | +8.01% | 53.28 | 0.73 |
| 01/14 | 1,499 | 1,505 | 1,494 | 1,505 | +0.53% | 16,800 | 116億5321万 | +6.14% | 52.14 | 0.72 |
| 01/13 | 1,490 | 1,500 | 1,483 | 1,497 | +0.88% | 14,000 | 115億9127万 | +5.94% | 51.86 | 0.71 |
| 01/09 | 1,467 | 1,488 | 1,467 | 1,484 | +1.44% | 11,300 | 114億9061万 | +5.4% | 51.41 | 0.71 |
| 01/08 | 1,449 | 1,469 | 1,447 | 1,463 | +1.53% | 9,200 | 113億2800万 | +4.2% | 50.68 | 0.7 |
| 01/07 | 1,437 | 1,450 | 1,437 | 1,441 | 0% | 5,900 | 111億5766万 | +2.93% | 49.92 | 0.69 |
| 01/06 | 1,444 | 1,449 | 1,440 | 1,441 | +0.07% | 9,800 | 111億5766万 | +3.08% | 49.92 | 0.69 |
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 3月期 | 960 480 4/12 | 430 215 3/24 | 51,000 102,000 10/29 | - | - | +9.77% 12/11 | -25.28% 11/12 |
| 2009年 3月期 | 482 241 5/27 | 212 106 10/10 | 14,500 29,000 1/27 | - | - | +23.44% 12/30 | -35.93% 10/10 |
| 2010年 3月期 | 672 336 1/26 | 238 119 4/20 | 116,000 232,000 2/3 | - | - | +45.73% 12/7 | -20.92% 2/3 |
| 2011年 3月期 | 776 388 2/3 | 402 201 3/15 | 110,000 220,000 2/3 | 60億856万 | 31億1268万 | +29.74% 8/10 | -31.41% 3/15 |
| 2012年 3月期 | 744 372 3/19 | 398 199 10/12 199 10/6 | 86,000 172,000 3/19 | 57億6079万 | 30億8171万 | +30.79% 3/19 | -10.69% 5/8 |
| 2013年 3月期 | 690 345 2/7 | 454 227 10/11 | 84,000 168,000 2/4 | 53億4267万 | 35億1532万 | +18.75% 5/7 | -20.35% 5/17 |
| 2014年 3月期 | 844 422 1/15 | 580 290 8/29 | 124,500 249,000 4/22 | 65億3509万 | 44億9094万 | +17.04% 1/17 | -16.53% 6/7 |
| 2015年 3月期 | 936 468 3/24 | 594 297 5/21 | 291,000 582,000 3/18 | 72億4744万 | 45億9934万 | +13.78% 3/18 | -9.59% 10/16 |
| 2016年 3月期 | 1,064 532 6/17 | 604 302 2/12 | 137,000 274,000 6/12 | 82億3855万 | 46億7677万 | +14.66% 6/17 | -20.22% 2/12 |
| 2017年 3月期 | 785 1/10 | 644 322 6/28 322 6/24 | 54,800 3/2 | 60億7825万 | 49億8649万 | +12.51% 5/1 | -6% 6/24 |
| 2018年 3月期 | 1,785 1/26 | 710 4/18 4/13 | 490,700 1/19 | 138億2125万 | 54億9753万 | +17.6% 1/25 | -22.98% 2/14 |
| 2019年 3月期 | 1,380 5/11 | 752 12/25 | 77,000 12/11 | 106億8534万 | 58億2273万 | +8.66% 1/17 | -15.36% 10/30 |
| 2020年 3月期 | 1,005 1/17 | 665 3/13 | 82,600 10/23 | 77億8171万 | 51億4909万 | +10.41% 10/24 | -19.47% 3/9 |
| 2021年 3月期 | 1,012 1/7 | 683 4/2 | 338,900 1/7 | 78億3591万 | 52億8846万 | +11.44% 5/11 | -11.15% 8/5 |
| 2022年 3月期 | 1,434 3/29 | 905 4/15 | 446,400 10/8 | 111億346万 | 70億741万 | +15.84% 11/17 | -13.38% 1/27 |
| 2023年 3月期 | 1,949 1/31 | 1,240 4/27 | 158,900 5/12 | 150億9110万 | 96億132万 | +13.05% 5/18 | -9.34% 9/30 |
| 2024年 3月期 | 2,034 9/13 | 1,633 10/6 | 163,500 10/6 | 157億4926万 | 126億4431万 | +7.43% 11/27 | -14.24% 10/6 |
| 2025年 3月期 | 1,950 4/9 | 1,169 12/4 | 126,900 1/14 | 150億9885万 | 90億5156万 | +12.31% 1/14 | -15.89% 4/9 |
| 2026年 3月期 | 1,634 2/27 | 1,146 4/9 | 71,500 2/6 | 126億5206万 | 88億7347万 | +7.98% 1/15 | -7.69% 3/30 |
| 最新 | 1,358 2026/6/4 | 4,100 | 105億1499万 | -0.88% 1,370 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -48%（0.52倍）
- 1992/12/28 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/28
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 110%（2.1倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/27 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/27
- -44%（0.56倍）
- 1998/12/28 vs 1997/12/30
- -47%（0.53倍）
- 1999/12/30 vs 1998/12/28
- 76%（1.76倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/27 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/27
- 133%（2.33倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 98%（1.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 96%（1.96倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/06/04 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
212円（2008/10/10） - 541%（6.41倍）
1,358円（6/4）
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。
