日本セラミック（6929）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,750
- 始値
- 3,750
- 高値
- 3,770
- 安値
- 3,730
- 終値 +0.13%
- 3,755
- 出来高 -29.74%
- 75,600
乖離率
- 株価（5日）
移動平均値 - +0.59%
3,733 - 株価（25日）
移動平均値 - +0.24%
3,746 - 出来高（5日）
移動平均値 - -48.06%
145,560
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,750 | 3,770 | 3,730 | 3,755 | +0.13% | 75,600 | 1022億5337万 | +0.24% | 16.54 | 1.69 |
| 08/13 | 3,760 | 3,765 | 3,715 | 3,750 | +0.81% | 107,600 | 1021億1721万 | +0.16% | 16.52 | 1.69 |
| 08/12 | 3,730 | 3,750 | 3,690 | 3,720 | +1.22% | 160,900 | 1013億27万 | -0.61% | 16.38 | 1.68 |
| 08/10 | 3,705 | 3,780 | 3,675 | 3,675 | -2.39% | 168,000 | 1000億7486万 | -1.84% | 16.19 | 1.66 |
| 08/07 | 3,915 | 3,955 | 3,660 | 3,765 | -3.71% | 215,700 | 1025億2568万 | +0.43% | 16.58 | 1.7 |
| 08/06 | 3,945 | 3,990 | 3,885 | 3,910 | 0% | 120,400 | 1064億7421万 | +4.32% | 17.22 | 1.76 |
| 08/05 | 3,895 | 3,940 | 3,890 | 3,910 | +1.96% | 109,500 | 1064億7421万 | +4.49% | 17.22 | 1.76 |
| 08/04 | 3,815 | 3,880 | 3,795 | 3,835 | +1.05% | 112,400 | 1044億3187万 | +2.68% | 16.89 | 1.73 |
| 08/03 | 3,750 | 3,820 | 3,735 | 3,795 | +1.61% | 139,500 | 1033億4262万 | +1.72% | 16.72 | 1.71 |
| 07/31 | 3,790 | 3,815 | 3,705 | 3,735 | +0.13% | 136,200 | 1017億874万 | +0.16% | 16.45 | 1.68 |
| 07/30 | 3,690 | 3,750 | 3,670 | 3,730 | +1.08% | 268,000 | 1015億7258万 | -0.03% | 16.43 | 1.68 |
| 07/29 | 3,690 | 3,725 | 3,625 | 3,690 | 0% | 193,000 | 1004億8333万 | -1.1% | 16.25 | 1.66 |
| 07/28 | 3,770 | 3,770 | 3,665 | 3,690 | -2.12% | 110,000 | 1004億8333万 | -1.13% | 16.25 | 1.66 |
| 07/27 | 3,720 | 3,770 | 3,695 | 3,770 | +1.89% | 72,800 | 1026億6183万 | +0.83% | 16.6 | 1.7 |
| 07/24 | 3,700 | 3,700 | 3,660 | 3,700 | 0% | 63,700 | 1007億5565万 | -1.12% | 16.3 | 1.67 |
| 07/23 | 3,700 | 3,720 | 3,665 | 3,700 | 0% | 74,300 | 1007億5565万 | -1.28% | 16.3 | 1.67 |
| 07/22 | 3,740 | 3,745 | 3,685 | 3,700 | +0.27% | 93,800 | 1007億5565万 | -1.36% | 16.3 | 1.67 |
| 07/21 | 3,665 | 3,720 | 3,645 | 3,690 | +1.1% | 110,800 | 1004億8333万 | -1.7% | 16.25 | 1.66 |
| 07/17 | 3,705 | 3,725 | 3,575 | 3,650 | -1.75% | 192,400 | 993億9408万 | -2.95% | 16.08 | 1.64 |
| 07/16 | 3,790 | 3,790 | 3,710 | 3,715 | -1.72% | 58,000 | 1011億6411万 | -1.33% | 16.36 | 1.67 |
| 07/15 | 3,775 | 3,790 | 3,745 | 3,780 | +1.48% | 63,300 | 1029億3415万 | +0.37% | 16.65 | 1.7 |
| 07/14 | 3,715 | 3,755 | 3,700 | 3,725 | +0.13% | 78,000 | 1014億3643万 | -1.09% | 16.41 | 1.68 |
| 07/13 | 3,790 | 3,830 | 3,705 | 3,720 | -1.72% | 111,800 | 1013億27万 | -1.43% | 16.38 | 1.68 |
| 07/10 | 3,810 | 3,845 | 3,770 | 3,785 | +0.8% | 107,000 | 1030億7030万 | +0.11% | 16.67 | 1.71 |
| 07/09 | 3,760 | 3,775 | 3,725 | 3,755 | +1.21% | 89,200 | 1022億5337万 | -0.95% | 16.54 | 1.69 |
| 07/08 | 3,695 | 3,765 | 3,690 | 3,710 | 0% | 142,800 | 1010億2796万 | -2.34% | 16.34 | 1.67 |
| 07/07 | 3,740 | 3,780 | 3,675 | 3,710 | -1.2% | 128,600 | 1010億2796万 | -2.62% | 16.34 | 1.67 |
| 07/06 | 3,805 | 3,845 | 3,720 | 3,755 | -1.31% | 95,900 | 1022億5337万 | -1.6% | 16.54 | 1.69 |
| 07/03 | 3,720 | 3,805 | 3,700 | 3,805 | +1.87% | 85,200 | 1036億1493万 | -0.52% | 16.76 | 1.71 |
| 07/02 | 3,750 | 3,780 | 3,730 | 3,735 | -0.53% | 74,700 | 1017億874万 | -2.53% | 16.45 | 1.68 |
| 07/01 | 3,745 | 3,780 | 3,720 | 3,755 | +0.13% | 70,700 | 1022億5337万 | -2.21% | 16.54 | 1.69 |
| 06/30 | 3,720 | 3,760 | 3,680 | 3,750 | +0.81% | 76,200 | 1021億1721万 | -2.55% | 16.52 | 1.69 |
| 06/29 | 3,760 | 3,795 | 3,655 | 3,720 | -0.93% | 124,400 | 1013億27万 | -3.6% | 16.38 | 1.68 |
| 06/26 | 3,770 | 3,825 | 3,705 | 3,755 | -0.79% | 128,700 | 1022億5337万 | -3.1% | 16.54 | 1.69 |
| 06/25 | 3,750 | 3,790 | 3,735 | 3,785 | +1.88% | 75,700 | 1030億7030万 | -2.62% | 16.67 | 1.71 |
| 06/24 | 3,715 | 3,780 | 3,655 | 3,715 | -0.13% | 183,500 | 1011億6411万 | -4.57% | 16.36 | 1.67 |
| 06/23 | 3,870 | 3,870 | 3,720 | 3,720 | -3.88% | 114,500 | 1013億27万 | -4.66% | 16.38 | 1.68 |
| 06/22 | 3,865 | 3,910 | 3,860 | 3,870 | +0.65% | 76,400 | 1053億8496万 | -1.17% | 17.05 | 1.74 |
| 06/19 | 3,880 | 3,910 | 3,835 | 3,845 | -0.26% | 121,100 | 1047億418万 | -2.09% | 16.94 | 1.73 |
| 06/18 | 3,815 | 3,910 | 3,815 | 3,855 | +2.12% | 100,600 | 1049億7649万 | -2.18% | 16.98 | 1.74 |
| 06/17 | 3,750 | 3,810 | 3,745 | 3,775 | -0.13% | 98,500 | 1027億9799万 | -4.5% | 16.63 | 1.7 |
| 06/16 | 3,845 | 3,845 | 3,770 | 3,780 | -1.69% | 90,700 | 1029億3415万 | -4.74% | 16.65 | 1.7 |
| 06/15 | 3,845 | 3,870 | 3,785 | 3,845 | +2.53% | 81,000 | 1047億418万 | -3.49% | 16.94 | 1.73 |
| 06/12 | 3,855 | 3,855 | 3,735 | 3,750 | +0.13% | 96,000 | 1021億1721万 | -6.16% | 16.52 | 1.69 |
| 06/11 | 3,750 | 3,800 | 3,675 | 3,745 | -1.19% | 123,000 | 1019億8105万 | -6.4% | 16.49 | 1.69 |
| 06/10 | 3,860 | 3,890 | 3,750 | 3,790 | -3.07% | 112,900 | 1032億646万 | -5.27% | 16.69 | 1.71 |
| 06/09 | 3,950 | 3,960 | 3,825 | 3,910 | +0.26% | 134,600 | 1064億7421万 | -2.05% | 17.22 | 1.76 |
| 06/08 | 3,850 | 3,925 | 3,835 | 3,900 | -3.58% | 167,600 | 1062億190万 | -2.03% | 17.18 | 1.76 |
| 06/05 | 4,000 | 4,075 | 3,920 | 4,045 | +2.53% | 159,700 | 1101億5043万 | +1.86% | 17.82 | 1.82 |
| 06/04 | 3,910 | 3,965 | 3,860 | 3,945 | -0.88% | 158,100 | 1074億2730万 | -0.23% | 17.38 | 1.78 |
| 06/03 | 3,890 | 4,005 | 3,875 | 3,980 | +2.84% | 155,500 | 1083億8040万 | +0.96% | 17.53 | 1.79 |
| 06/02 | 3,975 | 3,975 | 3,810 | 3,870 | -2.64% | 160,700 | 1053億8496万 | -1.43% | 17.05 | 1.74 |
| 06/01 | 3,985 | 4,125 | 3,955 | 3,975 | -0.25% | 166,900 | 1082億4424万 | +1.56% | 17.51 | 1.79 |
| 05/29 | 4,005 | 4,050 | 3,960 | 3,985 | +1.14% | 181,200 | 1085億1655万 | +2.21% | 17.55 | 1.8 |
| 05/28 | 3,875 | 3,970 | 3,850 | 3,940 | -0.13% | 169,200 | 1072億9115万 | +1.44% | 17.35 | 1.78 |
| 05/27 | 4,035 | 4,065 | 3,935 | 3,945 | -2.11% | 135,900 | 1074億2730万 | +1.96% | 17.38 | 1.78 |
| 05/26 | 4,135 | 4,135 | 4,030 | 4,030 | -2.07% | 125,200 | 1097億4196万 | +4.51% | 17.75 | 1.82 |
| 05/25 | 4,125 | 4,180 | 4,085 | 4,115 | +1.48% | 121,300 | 1120億5662万 | +7.19% | 18.12 | 1.85 |
| 05/22 | 4,005 | 4,080 | 3,950 | 4,055 | +2.66% | 165,900 | 1104億2274万 | +6.21% | 17.86 | 1.83 |
| 05/21 | 3,970 | 4,020 | 3,930 | 3,950 | +0.38% | 114,800 | 1075億6346万 | +3.97% | 17.4 | 1.78 |
| 05/20 | 4,005 | 4,025 | 3,895 | 3,935 | -3.08% | 113,500 | 1071億5499万 | +3.99% | 17.33 | 1.77 |
| 05/19 | 4,150 | 4,185 | 4,015 | 4,060 | -2.05% | 125,400 | 1105億5890万 | +7.72% | 17.88 | 1.83 |
| 05/18 | 4,195 | 4,200 | 4,135 | 4,145 | -1.31% | 86,300 | 1128億7356万 | +10.5% | 18.26 | 1.87 |
| 05/15 | 4,200 | 4,280 | 4,135 | 4,200 | +0.84% | 138,900 | 1143億7127万 | +12.72% | 18.5 | 1.89 |
| 05/14 | 4,150 | 4,230 | 4,125 | 4,165 | +0.48% | 113,000 | 1134億1818万 | +12.63% | 18.34 | 1.88 |
| 05/13 | 4,145 | 4,195 | 4,080 | 4,145 | -0.72% | 135,600 | 1128億7356万 | +12.94% | 18.26 | 1.87 |
| 05/12 | 4,180 | 4,190 | 4,100 | 4,175 | +0.48% | 168,600 | 1136億9049万 | +14.67% | 18.39 | 1.88 |
| 05/11 | 4,085 | 4,250 | 4,030 | 4,155 | +7.23% | 488,000 | 1131億4587万 | +15% | 18.3 | 1.87 |
| 05/08 | 3,685 | 3,990 | 3,635 | 3,875 | +4.03% | 387,600 | 1055億2112万 | +8.18% | 17.07 | 1.75 |
| 05/07 | 3,655 | 3,775 | 3,615 | 3,725 | +3.91% | 188,600 | 1014億3643万 | +4.52% | 16.41 | 1.68 |
| 05/01 | 3,605 | 3,625 | 3,555 | 3,585 | -1.24% | 88,100 | 976億2405万 | +0.84% | 15.79 | 1.62 |
| 04/30 | 3,600 | 3,665 | 3,580 | 3,630 | -0.41% | 111,700 | 988億4946万 | +2.2% | 15.99 | 1.64 |
| 04/28 | 3,620 | 3,660 | 3,590 | 3,645 | +0.97% | 113,300 | 992億5793万 | +2.73% | 16.05 | 1.64 |
| 04/27 | 3,655 | 3,660 | 3,590 | 3,610 | -0.96% | 114,600 | 983億483万 | +1.98% | 15.9 | 1.63 |
| 04/24 | 3,620 | 3,645 | 3,590 | 3,645 | +1.53% | 67,500 | 992億5793万 | +3.17% | 16.05 | 1.64 |
| 04/23 | 3,580 | 3,600 | 3,535 | 3,590 | +0.28% | 113,700 | 977億6021万 | +1.7% | 15.81 | 1.62 |
| 04/22 | 3,595 | 3,600 | 3,560 | 3,580 | -0.42% | 77,300 | 974億8790万 | +1.39% | 15.77 | 1.61 |
| 04/21 | 3,610 | 3,625 | 3,580 | 3,595 | -0.14% | 94,200 | 978億9636万 | +1.87% | 15.83 | 1.62 |
| 04/20 | 3,615 | 3,615 | 3,530 | 3,600 | +0.98% | 72,200 | 980億3252万 | +2.07% | 15.86 | 1.62 |
| 04/17 | 3,600 | 3,605 | 3,555 | 3,565 | -1.38% | 62,800 | 970億7943万 | +1.13% | 15.7 | 1.61 |
| 04/16 | 3,615 | 3,645 | 3,590 | 3,615 | +0.14% | 64,700 | 984億4099万 | +2.52% | 15.92 | 1.63 |
| 04/15 | 3,650 | 3,665 | 3,580 | 3,610 | +0.28% | 62,600 | 983億483万 | +2.32% | 15.9 | 1.63 |
| 04/14 | 3,610 | 3,640 | 3,575 | 3,600 | +0.56% | 47,400 | 980億3252万 | +1.95% | 15.86 | 1.62 |
| 04/13 | 3,570 | 3,595 | 3,550 | 3,580 | +0.28% | 64,300 | 974億8790万 | +1.39% | 15.77 | 1.61 |
| 04/10 | 3,555 | 3,590 | 3,555 | 3,570 | 0% | 70,100 | 972億1558万 | +0.9% | 15.72 | 1.61 |
| 04/09 | 3,610 | 3,625 | 3,570 | 3,570 | -1.11% | 61,300 | 972億1558万 | +0.73% | 15.72 | 1.61 |
| 04/08 | 3,610 | 3,610 | 3,565 | 3,610 | +2.56% | 72,900 | 983億483万 | +1.83% | 15.9 | 1.63 |
| 04/07 | 3,525 | 3,545 | 3,485 | 3,520 | +1.15% | 61,400 | 958億5402万 | -0.9% | 15.5 | 1.59 |
| 04/06 | 3,480 | 3,520 | 3,470 | 3,480 | 0% | 84,500 | 947億6477万 | -2.47% | 15.33 | 1.57 |
| 04/03 | 3,445 | 3,495 | 3,445 | 3,480 | +1.61% | 80,300 | 947億6477万 | -2.93% | 15.33 | 1.57 |
| 04/02 | 3,510 | 3,535 | 3,425 | 3,425 | -1.3% | 93,500 | 932億6705万 | -4.83% | 15.09 | 1.54 |
| 04/01 | 3,465 | 3,495 | 3,430 | 3,470 | +2.66% | 75,900 | 944億9246万 | -4.06% | 15.28 | 1.56 |
| 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% | 15.06 | 1.61 |
| 03/27 | 3,470 | 3,520 | 3,470 | 3,510 | +0.29% | 90,100 | 955億8171万 | -4.07% | 15.46 | 1.65 |
| 03/26 | 3,520 | 3,525 | 3,475 | 3,500 | -0.57% | 78,900 | 953億939万 | -4.63% | 15.42 | 1.65 |
| 03/25 | 3,520 | 3,545 | 3,515 | 3,520 | +1.59% | 60,500 | 958億5402万 | -4.32% | 15.5 | 1.66 |
| 03/24 | 3,505 | 3,505 | 3,440 | 3,465 | +0.87% | 70,100 | 943億5630万 | -5.97% | 15.26 | 1.63 |
| 03/23 | 3,465 | 3,470 | 3,400 | 3,435 | -3.38% | 157,300 | 935億3936万 | -7.01% | 15.13 | 1.62 |
| 03/19 | 3,590 | 3,590 | 3,545 | 3,555 | -2.07% | 130,300 | 968億711万 | -4.05% | 15.66 | 1.67 |
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 | 3,755 2026/8/14 | 75,600 | 1022億5337万 | +0.24% 3,746 | |||
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）
- 2026/08/14 vs 2025/12/30
- 0%（1倍）
- 過去安値
590円（2002/10/23） - 536%（6.36倍）
3,755円（8/14）
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。
