日本セラミック（6929）の株価チャート
株価
5/13
- 前日 (5/12)
- 4,175
- 始値
- 4,145
- 高値
- 4,195
- 安値
- 4,080
- 終値 -0.72%
- 4,145
- 出来高 -19.57%
- 135,600
乖離率
- 株価（5日）
移動平均値 - +3.24%
4,015 - 株価（25日）
移動平均値 - +12.94%
3,670 - 出来高（5日）
移動平均値 - -50.45%
273,680
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 4,145 | 4,195 | 4,080 | 4,145 | -0.72% | 135,600 | 1128億7356万 | +12.94% | 18.26 | 1.95 |
| 05/12 | 4,180 | 4,190 | 4,100 | 4,175 | +0.48% | 168,600 | 1136億9049万 | +14.67% | 18.39 | 1.96 |
| 05/11 | 4,085 | 4,250 | 4,030 | 4,155 | +7.23% | 488,000 | 1131億4587万 | +15% | 18.3 | 1.96 |
| 05/08 | 3,685 | 3,990 | 3,635 | 3,875 | +4.03% | 387,600 | 1055億2112万 | +8.18% | 17.07 | 1.82 |
| 05/07 | 3,655 | 3,775 | 3,615 | 3,725 | +3.91% | 188,600 | 1014億3643万 | +4.52% | 16.41 | 1.75 |
| 05/01 | 3,605 | 3,625 | 3,555 | 3,585 | -1.24% | 88,100 | 976億2405万 | +0.84% | 15.79 | 1.69 |
| 04/30 | 3,600 | 3,665 | 3,580 | 3,630 | -0.41% | 111,700 | 988億4946万 | +2.2% | 15.99 | 1.71 |
| 04/28 | 3,620 | 3,660 | 3,590 | 3,645 | +0.97% | 113,300 | 992億5793万 | +2.73% | 16.06 | 1.72 |
| 04/27 | 3,655 | 3,660 | 3,590 | 3,610 | -0.96% | 114,600 | 983億483万 | +1.98% | 15.9 | 1.7 |
| 04/24 | 3,620 | 3,645 | 3,590 | 3,645 | +1.53% | 67,500 | 992億5793万 | +3.17% | 16.06 | 1.72 |
| 04/23 | 3,580 | 3,600 | 3,535 | 3,590 | +0.28% | 113,700 | 977億6021万 | +1.7% | 15.81 | 1.69 |
| 04/22 | 3,595 | 3,600 | 3,560 | 3,580 | -0.42% | 77,300 | 974億8790万 | +1.39% | 15.77 | 1.68 |
| 04/21 | 3,610 | 3,625 | 3,580 | 3,595 | -0.14% | 94,200 | 978億9636万 | +1.87% | 15.84 | 1.69 |
| 04/20 | 3,615 | 3,615 | 3,530 | 3,600 | +0.98% | 72,200 | 980億3252万 | +2.07% | 15.86 | 1.69 |
| 04/17 | 3,600 | 3,605 | 3,555 | 3,565 | -1.38% | 62,800 | 970億7943万 | +1.13% | 15.7 | 1.68 |
| 04/16 | 3,615 | 3,645 | 3,590 | 3,615 | +0.14% | 64,700 | 984億4099万 | +2.52% | 15.92 | 1.7 |
| 04/15 | 3,650 | 3,665 | 3,580 | 3,610 | +0.28% | 62,600 | 983億483万 | +2.32% | 15.9 | 1.7 |
| 04/14 | 3,610 | 3,640 | 3,575 | 3,600 | +0.56% | 47,400 | 980億3252万 | +1.95% | 15.86 | 1.69 |
| 04/13 | 3,570 | 3,595 | 3,550 | 3,580 | +0.28% | 64,300 | 974億8790万 | +1.39% | 15.77 | 1.68 |
| 04/10 | 3,555 | 3,590 | 3,555 | 3,570 | 0% | 70,100 | 972億1558万 | +0.9% | 15.73 | 1.68 |
| 04/09 | 3,610 | 3,625 | 3,570 | 3,570 | -1.11% | 61,300 | 972億1558万 | +0.73% | 15.73 | 1.68 |
| 04/08 | 3,610 | 3,610 | 3,565 | 3,610 | +2.56% | 72,900 | 983億483万 | +1.83% | 15.9 | 1.7 |
| 04/07 | 3,525 | 3,545 | 3,485 | 3,520 | +1.15% | 61,400 | 958億5402万 | -0.9% | 15.51 | 1.66 |
| 04/06 | 3,480 | 3,520 | 3,470 | 3,480 | 0% | 84,500 | 947億6477万 | -2.47% | 15.33 | 1.64 |
| 04/03 | 3,445 | 3,495 | 3,445 | 3,480 | +1.61% | 80,300 | 947億6477万 | -2.93% | 15.33 | 1.64 |
| 04/02 | 3,510 | 3,535 | 3,425 | 3,425 | -1.3% | 93,500 | 932億6705万 | -4.83% | 15.09 | 1.61 |
| 04/01 | 3,465 | 3,495 | 3,430 | 3,470 | +2.66% | 75,900 | 944億9246万 | -4.06% | 15.29 | 1.63 |
| 03/31 | 3,375 | 3,430 | 3,350 | 3,380 | -1.17% | 113,500 | 920億4164万 | -6.91% | 14.89 | 1.59 |
| 03/30 | 3,390 | 3,420 | 3,355 | 3,420 | -2.56% | 166,200 | 931億3089万 | -6.2% | 15.07 | 1.65 |
| 03/27 | 3,470 | 3,520 | 3,470 | 3,510 | +0.29% | 90,100 | 955億8171万 | -4.07% | 15.46 | 1.69 |
| 03/26 | 3,520 | 3,525 | 3,475 | 3,500 | -0.57% | 78,900 | 953億939万 | -4.63% | 15.42 | 1.69 |
| 03/25 | 3,520 | 3,545 | 3,515 | 3,520 | +1.59% | 60,500 | 958億5402万 | -4.32% | 15.51 | 1.7 |
| 03/24 | 3,505 | 3,505 | 3,440 | 3,465 | +0.87% | 70,100 | 943億5630万 | -5.97% | 15.26 | 1.67 |
| 03/23 | 3,465 | 3,470 | 3,400 | 3,435 | -3.38% | 157,300 | 935億3936万 | -7.01% | 15.13 | 1.65 |
| 03/19 | 3,590 | 3,590 | 3,545 | 3,555 | -2.07% | 130,300 | 968億711万 | -4.05% | 15.66 | 1.71 |
| 03/18 | 3,570 | 3,645 | 3,555 | 3,630 | +2.83% | 150,500 | 988億4946万 | -2.18% | 15.99 | 1.75 |
| 03/17 | 3,540 | 3,570 | 3,515 | 3,530 | -0.14% | 123,300 | 961億2633万 | -4.93% | 15.55 | 1.7 |
| 03/16 | 3,525 | 3,580 | 3,500 | 3,535 | -0.56% | 136,000 | 962億6249万 | -5% | 15.57 | 1.7 |
| 03/13 | 3,530 | 3,580 | 3,525 | 3,555 | -0.56% | 106,500 | 968億711万 | -4.67% | 15.66 | 1.71 |
| 03/12 | 3,650 | 3,650 | 3,560 | 3,575 | -2.85% | 159,900 | 973億5174万 | -4.36% | 15.75 | 1.72 |
| 03/11 | 3,710 | 3,740 | 3,665 | 3,680 | -0.14% | 170,500 | 1002億1102万 | -1.71% | 16.21 | 1.77 |
| 03/10 | 3,660 | 3,725 | 3,625 | 3,685 | +2.22% | 84,100 | 1003億4718万 | -1.55% | 16.23 | 1.78 |
| 03/09 | 3,525 | 3,610 | 3,485 | 3,605 | -3.48% | 236,000 | 981億6868万 | -3.76% | 15.88 | 1.74 |
| 03/06 | 3,690 | 3,740 | 3,665 | 3,735 | +0.4% | 93,800 | 1017億874万 | -0.43% | 16.45 | 1.8 |
| 03/05 | 3,715 | 3,755 | 3,670 | 3,720 | +3.05% | 105,500 | 1013億27万 | -0.85% | 16.39 | 1.79 |
| 03/04 | 3,690 | 3,720 | 3,570 | 3,610 | -4.5% | 192,800 | 983億483万 | -3.81% | 15.9 | 1.74 |
| 03/03 | 3,900 | 3,905 | 3,780 | 3,780 | -3.32% | 134,800 | 1029億3415万 | +0.56% | 16.65 | 1.82 |
| 03/02 | 3,865 | 3,925 | 3,810 | 3,910 | 0% | 154,000 | 1064億7421万 | +3.91% | 17.22 | 1.88 |
| 02/27 | 3,810 | 3,910 | 3,790 | 3,910 | +1.96% | 133,100 | 1064億7421万 | +4.02% | 17.22 | 1.88 |
| 02/26 | 3,875 | 3,875 | 3,810 | 3,835 | -1.03% | 99,300 | 1044億3187万 | +2.16% | 16.89 | 1.85 |
| 02/25 | 3,830 | 3,905 | 3,800 | 3,875 | +1.31% | 107,400 | 1055億2112万 | +3.31% | 17.07 | 1.87 |
| 02/24 | 3,740 | 3,850 | 3,735 | 3,825 | +2.27% | 114,500 | 1041億5955万 | +1.95% | 16.85 | 1.84 |
| 02/20 | 3,765 | 3,770 | 3,725 | 3,740 | -0.66% | 79,700 | 1018億4490万 | -0.4% | 16.48 | 1.8 |
| 02/19 | 3,750 | 3,785 | 3,720 | 3,765 | 0% | 142,600 | 1025億2568万 | +0.16% | 16.59 | 1.81 |
| 02/18 | 3,765 | 3,800 | 3,745 | 3,765 | +0.8% | 129,600 | 1025億2568万 | +0.08% | 16.59 | 1.81 |
| 02/17 | 3,670 | 3,745 | 3,650 | 3,735 | +1.77% | 172,900 | 1017億874万 | -0.74% | 16.45 | 1.8 |
| 02/16 | 3,675 | 3,705 | 3,650 | 3,670 | -0.27% | 167,900 | 999億3871万 | -2.5% | 16.17 | 1.77 |
| 02/13 | 3,715 | 3,715 | 3,630 | 3,680 | -1.21% | 160,500 | 1002億1102万 | -2.31% | 16.21 | 1.77 |
| 02/12 | 3,700 | 3,770 | 3,695 | 3,725 | +0.4% | 140,200 | 1014億3643万 | -1.22% | 16.41 | 1.79 |
| 02/10 | 3,660 | 3,725 | 3,655 | 3,710 | +1.37% | 176,900 | 1010億2796万 | -1.64% | 16.34 | 1.79 |
| 02/09 | 3,755 | 3,775 | 3,645 | 3,660 | -1.88% | 248,300 | 996億6640万 | -3.05% | 16.12 | 1.76 |
| 02/06 | 3,740 | 3,870 | 3,685 | 3,730 | -0.27% | 236,900 | 1015億7258万 | -1.3% | 16.43 | 1.8 |
| 02/05 | 3,780 | 3,785 | 3,740 | 3,740 | -1.06% | 61,800 | 1018億4490万 | -1.08% | 16.48 | 1.8 |
| 02/04 | 3,730 | 3,815 | 3,715 | 3,780 | +1.34% | 115,100 | 1029億3415万 | -0.16% | 16.65 | 1.82 |
| 02/03 | 3,710 | 3,740 | 3,675 | 3,730 | +2.19% | 53,800 | 1015億7258万 | -1.53% | 16.43 | 1.8 |
| 02/02 | 3,765 | 3,785 | 3,650 | 3,650 | -3.05% | 61,700 | 993億9408万 | -3.67% | 16.08 | 1.76 |
| 01/30 | 3,740 | 3,775 | 3,720 | 3,765 | +0.67% | 56,400 | 1025億2568万 | -0.76% | 16.59 | 1.81 |
| 01/29 | 3,750 | 3,760 | 3,705 | 3,740 | 0% | 79,700 | 1018億4490万 | -1.4% | 16.48 | 1.8 |
| 01/28 | 3,750 | 3,755 | 3,720 | 3,740 | -0.53% | 71,500 | 1018億4490万 | -1.32% | 16.48 | 1.8 |
| 01/27 | 3,750 | 3,795 | 3,735 | 3,760 | +0.13% | 62,100 | 1023億8952万 | -0.77% | 16.56 | 1.81 |
| 01/26 | 3,810 | 3,815 | 3,735 | 3,755 | -2.97% | 84,400 | 1022億5337万 | -0.79% | 16.54 | 1.81 |
| 01/23 | 3,850 | 3,875 | 3,830 | 3,870 | +1.04% | 52,700 | 1053億8496万 | +2.3% | 17.05 | 1.86 |
| 01/22 | 3,805 | 3,835 | 3,785 | 3,830 | +1.59% | 73,800 | 1042億9571万 | +1.38% | 16.87 | 1.85 |
| 01/21 | 3,730 | 3,780 | 3,720 | 3,770 | -0.13% | 96,800 | 1026億6183万 | -0.05% | 16.61 | 1.82 |
| 01/20 | 3,900 | 3,900 | 3,770 | 3,775 | -3.21% | 80,000 | 1027億9799万 | +0.19% | 16.63 | 1.82 |
| 01/19 | 3,890 | 3,920 | 3,840 | 3,900 | +0.26% | 99,600 | 1062億190万 | +3.56% | 17.18 | 1.88 |
| 01/16 | 3,850 | 3,895 | 3,805 | 3,890 | +1.04% | 88,600 | 1059億2958万 | +3.51% | 17.14 | 1.87 |
| 01/15 | 3,805 | 3,865 | 3,800 | 3,850 | +0.52% | 90,900 | 1048億4033万 | +2.58% | 16.96 | 1.85 |
| 01/14 | 3,795 | 3,845 | 3,790 | 3,830 | +1.32% | 129,000 | 1042億9571万 | +2.16% | 16.87 | 1.85 |
| 01/13 | 3,815 | 3,820 | 3,770 | 3,780 | +0.53% | 117,100 | 1029億3415万 | +0.88% | 16.65 | 1.82 |
| 01/09 | 3,760 | 3,785 | 3,745 | 3,760 | +0.13% | 67,500 | 1023億8952万 | +0.37% | 16.56 | 1.81 |
| 01/08 | 3,770 | 3,790 | 3,750 | 3,755 | -0.53% | 57,600 | 1022億5337万 | +0.24% | 16.54 | 1.81 |
| 01/07 | 3,760 | 3,800 | 3,730 | 3,775 | +0.4% | 83,500 | 1027億9799万 | +0.77% | 16.63 | 1.82 |
| 01/06 | 3,775 | 3,800 | 3,715 | 3,760 | -0.4% | 121,700 | 1023億8952万 | +0.24% | 16.56 | 1.81 |
| 01/05 | 3,750 | 3,785 | 3,730 | 3,775 | +0.27% | 118,700 | 1027億9799万 | +0.64% | 16.63 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 3,780 | 3,785 | 3,750 | 3,765 | -0.66% | 106,900 | 1025億2568万 | +0.4% | 11.39 | 1.68 |
| 12/29 | 3,710 | 3,835 | 3,705 | 3,790 | -1.56% | 256,300 | 1032億646万 | +1.12% | 11.47 | 1.69 |
| 12/26 | 3,880 | 3,925 | 3,835 | 3,850 | +0.65% | 259,600 | 1048億4033万 | +2.78% | 11.65 | 1.71 |
| 12/25 | 3,795 | 3,825 | 3,760 | 3,825 | +1.46% | 93,600 | 1041億5955万 | +2.27% | 11.57 | 1.7 |
| 12/24 | 3,765 | 3,785 | 3,750 | 3,770 | 0% | 70,400 | 1026億6183万 | +1.05% | 11.41 | 1.68 |
| 12/23 | 3,720 | 3,785 | 3,700 | 3,770 | +1.07% | 72,000 | 1026億6183万 | +1.13% | 11.41 | 1.68 |
| 12/22 | 3,730 | 3,750 | 3,695 | 3,730 | +1.22% | 76,700 | 1015億7258万 | +0.05% | 11.29 | 1.66 |
| 12/19 | 3,705 | 3,720 | 3,665 | 3,685 | -0.27% | 116,800 | 1003億4718万 | -1.23% | 11.15 | 1.64 |
| 12/18 | 3,655 | 3,705 | 3,640 | 3,695 | +0.41% | 92,500 | 1006億1949万 | -1.07% | 11.18 | 1.65 |
| 12/17 | 3,695 | 3,695 | 3,630 | 3,680 | -0.41% | 117,000 | 1002億1102万 | -1.5% | 11.14 | 1.64 |
| 12/16 | 3,775 | 3,785 | 3,685 | 3,695 | -1.2% | 106,700 | 1006億1949万 | -1.1% | 11.18 | 1.65 |
| 12/15 | 3,650 | 3,750 | 3,635 | 3,740 | +1.63% | 114,200 | 1018億4490万 | +0.16% | 11.32 | 1.67 |
| 12/12 | 3,725 | 3,725 | 3,675 | 3,680 | +0.27% | 95,000 | 1002億1102万 | -1.29% | 11.14 | 1.64 |
| 12/11 | 3,740 | 3,750 | 3,665 | 3,670 | -1.34% | 97,200 | 999億3871万 | -1.48% | 11.1 | 1.63 |
| 12/10 | 3,750 | 3,785 | 3,720 | 3,720 | 0% | 66,800 | 1013億27万 | -0.03% | 11.26 | 1.66 |
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 | 1,484 2/4 | 786 3/17 | 344,700 2/27 | - | - | +19.38% 5/7 | -29.42% 3/17 |
| 2009年 12月期 | 1,331 9/11 | 765 1/26 | 78,700 7/27 | - | - | +18.05% 3/23 | -7.69% 11/27 |
| 2010年 12月期 | 1,445 12/16 | 1,050 2/9 1/27 | 135,100 8/24 | 380億2084万 | 276億2760万 | +13.72% 5/19 | -7.14% 11/16 |
| 2011年 12月期 | 1,738 5/2 | 1,120 3/15 | 262,000 2/17 | 457億3025万 | 294億6944万 | +13.09% 2/18 | -19.54% 3/15 |
| 2012年 12月期 | 1,530 2/29 | 857 10/15 10/12 | 159,900 11/29 | 402億5736万 | 225億4938万 | +16.59% 11/26 | -12.87% 10/11 |
| 2013年 12月期 | 1,931 5/20 | 1,172 8/28 | 393,000 10/2 | 508億847万 | 308億3766万 | +13.14% 2/19 | -19.16% 6/13 |
| 2014年 12月期 | 1,910 4/4 | 1,403 2/5 2/4 | 454,300 2/13 | 502億5668万 | 369億1630万 | +10.34% 3/5 | -7.93% 4/11 |
| 2015年 12月期 | 2,033 12/7 | 1,490 2/9 | 1,730,800 2/9 | 534億9311万 | 392億547万 | +8.39% 11/24 | -8.79% 1/12 |
| 2016年 12月期 | 2,229 12/6 | 1,658 2/8 | 427,900 5/16 | 586億5034万 | 436億2596万 | +8.21% 12/2 | -6.6% 8/19 |
| 2017年 12月期 | 3,360 11/6 | 1,970 1/4 | 686,100 2/13 | 913億4317万 | 518億3543万 | +14.22% 2/20 | -7.11% 2/7 |
| 2018年 12月期 | 3,295 8/6 | 2,118 12/26 | 909,400 6/15 | 897億2699万 | 576億7580万 | +11.32% 6/14 | -19.19% 12/25 |
| 2019年 12月期 | 3,195 5/7 | 2,198 1/4 | 207,200 6/24 | 870億386万 | 598億5430万 | +9.91% 2/25 | -9.16% 8/5 |
| 2020年 12月期 | 3,045 12/10 | 1,620 3/19 | 280,300 3/23 | 829億1917万 | 441億1463万 | +14.58% 6/10 | -23.94% 3/19 |
| 2021年 12月期 | 3,225 9/14 | 2,551 4/28 | 253,900 7/29 | 878億2080万 | 694億6693万 | +8.56% 6/7 | -12.72% 1/26 |
| 2022年 12月期 | 2,844 1/5 | 1,962 6/20 | 354,900 8/8 | 774億4569万 | 534億2772万 | +20.48% 8/17 | -9.07% 5/27 |
| 2023年 12月期 | 2,970 12/4 | 2,229 1/6 | 568,300 7/28 | 808億7683万 | 606億9847万 | +14.03% 2/8 | -6.42% 6/1 |
| 2024年 12月期 | 2,842 1/11 | 2,233 8/5 | 437,500 8/5 | 773億9123万 | 608億739万 | +6.31% 3/22 | -7.54% 8/2 |
| 2025年 12月期 | 3,925 12/26 | 2,344 1/14 | 645,500 2/28 | 1068億8268万 | 638億3006万 | +11.27% 5/12 2/10 | -14.96% 4/9 |
| 最新 | 4,145 2026/5/13 | 135,600 | 1128億7356万 | +12.94% 3,670 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/27
- -15%（0.85倍）
- 1992/12/29 vs 1991/12/27
- -62%（0.38倍）
- 1993/12/29 vs 1992/12/29
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/29
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 34%（1.34倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- 80%（1.8倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/05/13 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
590円（2002/10/23） - 603%（7.03倍）
4,145円（5/13）
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。
