ケーズ HD（8282）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,913
- 始値
- 1,953
- 高値
- 2,024
- 安値
- 1,920
- 終値 +5.38%
- 2,016
- 出来高 +56.18%
- 1,317,400
乖離率
- 株価（5日）
移動平均値 - +6.27%
1,897 - 株価（25日）
移動平均値 - +11.44%
1,809 - 出来高（5日）
移動平均値 - -4.59%
1,380,780
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 | 1,953 | 2,024 | 1,920 | 2,016 | +5.38% | 1,317,400 | 3386億8800万 | +11.44% | 15.57 | 1.25 |
| 05/12 | 1,918 | 1,940 | 1,906 | 1,913 | -1.59% | 843,500 | 3213億8400万 | +6.46% | 14.78 | 1.19 |
| 05/11 | 1,896 | 1,951 | 1,871 | 1,944 | +4.74% | 1,899,700 | 3265億9200万 | +8.6% | 15.02 | 1.21 |
| 05/08 | 1,774 | 1,906 | 1,709 | 1,856 | +5.69% | 1,592,100 | 3118億800万 | +4.33% | 14.34 | 1.15 |
| 05/07 | 1,760 | 1,788 | 1,741 | 1,756 | -0.9% | 1,251,200 | 2950億800万 | -0.85% | 13.57 | 1.09 |
| 05/01 | 1,800 | 1,803 | 1,768 | 1,772 | -2.05% | 428,900 | 2976億9600万 | +0.17% | 13.69 | 1.1 |
| 04/30 | 1,752 | 1,819 | 1,751 | 1,809 | +2.32% | 806,100 | 3039億1200万 | +2.49% | 13.98 | 1.12 |
| 04/28 | 1,754 | 1,768 | 1,748 | 1,768 | +0.4% | 942,200 | 2970億2400万 | +0.45% | 13.66 | 1.1 |
| 04/27 | 1,745 | 1,768 | 1,744 | 1,761 | +0.34% | 535,500 | 2958億4800万 | +0.34% | 13.6 | 1.09 |
| 04/24 | 1,754 | 1,762 | 1,742 | 1,755 | +0.4% | 642,000 | 2948億4000万 | +0.4% | 13.56 | 1.09 |
| 04/23 | 1,737 | 1,770 | 1,732 | 1,748 | -0.34% | 533,800 | 2936億6400万 | +0.29% | 13.5 | 1.09 |
| 04/22 | 1,788 | 1,789 | 1,752 | 1,754 | -0.96% | 555,100 | 2946億7200万 | +0.8% | 13.55 | 1.09 |
| 04/21 | 1,795 | 1,795 | 1,765 | 1,771 | 0% | 442,400 | 2975億2800万 | +2.07% | 13.68 | 1.1 |
| 04/20 | 1,820 | 1,825 | 1,763 | 1,771 | -2.69% | 662,200 | 2975億2800万 | +2.43% | 13.68 | 1.1 |
| 04/17 | 1,780 | 1,827 | 1,780 | 1,820 | +3.29% | 904,000 | 3057億6000万 | +5.69% | 14.06 | 1.13 |
| 04/16 | 1,779 | 1,797 | 1,760 | 1,762 | -0.68% | 715,100 | 2960億1600万 | +2.8% | 13.61 | 1.09 |
| 04/15 | 1,786 | 1,801 | 1,756 | 1,774 | -0.34% | 909,100 | 2980億3200万 | +3.8% | 13.71 | 1.1 |
| 04/14 | 1,791 | 1,800 | 1,765 | 1,780 | -0.56% | 978,900 | 2990億4000万 | +4.52% | 13.75 | 1.11 |
| 04/13 | 1,801 | 1,823 | 1,788 | 1,790 | -1.43% | 563,200 | 3007億2000万 | +5.54% | 13.83 | 1.11 |
| 04/10 | 1,870 | 1,874 | 1,809 | 1,816 | -2.63% | 702,100 | 3050億8800万 | +7.46% | 14.03 | 1.13 |
| 04/09 | 1,873 | 1,891 | 1,852 | 1,865 | +0.97% | 734,100 | 3133億2000万 | +10.81% | 14.41 | 1.16 |
| 04/08 | 1,840 | 1,847 | 1,816 | 1,847 | +1.6% | 731,300 | 3102億9600万 | +10.33% | 14.27 | 1.15 |
| 04/07 | 1,815 | 1,840 | 1,806 | 1,818 | +0.55% | 651,500 | 3054億2400万 | +9.06% | 14.05 | 1.13 |
| 04/06 | 1,770 | 1,809 | 1,767 | 1,808 | +2.73% | 707,800 | 3037億4400万 | +8.78% | 13.97 | 1.12 |
| 04/03 | 1,723 | 1,769 | 1,723 | 1,760 | +2.44% | 575,600 | 2956億8000万 | +6.09% | 13.6 | 1.09 |
| 04/02 | 1,709 | 1,741 | 1,708 | 1,718 | +0.12% | 594,100 | 2886億2400万 | +3.74% | 13.27 | 1.07 |
| 04/01 | 1,700 | 1,716 | 1,687 | 1,716 | +2.51% | 702,400 | 2882億8800万 | +3.69% | 13.26 | 1.07 |
| 03/31 | 1,678 | 1,698 | 1,669 | 1,674 | +0.3% | 561,500 | 2929億5000万 | +1.21% | 18.88 | 1.09 |
| 03/30 | 1,632 | 1,674 | 1,621 | 1,669 | -1.59% | 1,138,400 | 2920億7500万 | +0.91% | 18.01 | 1.04 |
| 03/27 | 1,689 | 1,708 | 1,685 | 1,696 | +0.65% | 2,219,300 | 2968億 | +2.42% | 18.3 | 1.05 |
| 03/26 | 1,669 | 1,686 | 1,668 | 1,685 | +1.14% | 977,600 | 2948億7500万 | +1.81% | 18.18 | 1.05 |
| 03/25 | 1,665 | 1,676 | 1,656 | 1,666 | +1.59% | 749,900 | 2915億5000万 | +0.66% | 17.98 | 1.04 |
| 03/24 | 1,623 | 1,640 | 1,616 | 1,640 | +2.44% | 490,600 | 2870億 | -0.91% | 17.7 | 1.02 |
| 03/23 | 1,614 | 1,614 | 1,596 | 1,601 | -2.08% | 907,000 | 2801億7500万 | -3.38% | 17.28 | 0.99 |
| 03/19 | 1,644 | 1,647 | 1,631 | 1,635 | -1.57% | 655,500 | 2861億2500万 | -1.51% | 17.64 | 1.02 |
| 03/18 | 1,633 | 1,661 | 1,633 | 1,661 | +1.71% | 502,600 | 2906億7500万 | 0% | 17.93 | 1.03 |
| 03/17 | 1,622 | 1,633 | 1,616 | 1,633 | +1.3% | 389,700 | 2857億7500万 | -1.63% | 17.62 | 1.01 |
| 03/16 | 1,619 | 1,624 | 1,603 | 1,612 | -0.25% | 477,700 | 2821億 | -2.83% | 17.4 | 1 |
| 03/13 | 1,595 | 1,630 | 1,595 | 1,616 | +0.19% | 546,000 | 2828億 | -2.71% | 17.44 | 1 |
| 03/12 | 1,620 | 1,625 | 1,605 | 1,613 | -1.53% | 505,300 | 2822億7500万 | -2.89% | 17.41 | 1 |
| 03/11 | 1,630 | 1,644 | 1,625 | 1,638 | +1.05% | 492,600 | 2866億5000万 | -1.44% | 17.68 | 1.02 |
| 03/10 | 1,626 | 1,632 | 1,610 | 1,621 | +1.06% | 505,600 | 2836億7500万 | -2.41% | 17.49 | 1.01 |
| 03/09 | 1,609 | 1,615 | 1,591 | 1,604 | -2.02% | 669,800 | 2807億 | -3.37% | 17.31 | 1 |
| 03/06 | 1,630 | 1,640 | 1,619 | 1,637 | -0.37% | 339,900 | 2864億7500万 | -1.33% | 17.67 | 1.02 |
| 03/05 | 1,665 | 1,672 | 1,637 | 1,643 | +0.37% | 404,500 | 2875億2500万 | -0.9% | 17.73 | 1.02 |
| 03/04 | 1,652 | 1,664 | 1,617 | 1,637 | -1.68% | 533,200 | 2864億7500万 | -1.21% | 17.67 | 1.02 |
| 03/03 | 1,700 | 1,707 | 1,665 | 1,665 | -2.75% | 421,100 | 2913億7500万 | +0.54% | 17.97 | 1.03 |
| 03/02 | 1,705 | 1,732 | 1,689 | 1,712 | -0.23% | 475,200 | 2996億 | +3.44% | 18.48 | 1.06 |
| 02/27 | 1,700 | 1,722 | 1,695 | 1,716 | +1.42% | 544,000 | 3003億 | +3.87% | 18.52 | 1.07 |
| 02/26 | 1,699 | 1,707 | 1,688 | 1,692 | -0.24% | 382,200 | 2961億 | +2.67% | 18.26 | 1.05 |
| 02/25 | 1,708 | 1,708 | 1,680 | 1,696 | 0% | 515,400 | 2968億 | +2.98% | 18.3 | 1.05 |
| 02/24 | 1,681 | 1,705 | 1,668 | 1,696 | +1.19% | 444,200 | 2968億 | +3.1% | 18.3 | 1.05 |
| 02/20 | 1,691 | 1,700 | 1,662 | 1,676 | -1.53% | 515,900 | 2933億 | +2.07% | 18.09 | 1.04 |
| 02/19 | 1,689 | 1,702 | 1,680 | 1,702 | +0.71% | 442,100 | 2978億5000万 | +3.78% | 18.37 | 1.06 |
| 02/18 | 1,680 | 1,693 | 1,676 | 1,690 | +0.66% | 321,300 | 2957億5000万 | +3.24% | 18.24 | 1.05 |
| 02/17 | 1,667 | 1,685 | 1,664 | 1,679 | +0.72% | 374,200 | 2938億2500万 | +2.69% | 18.12 | 1.04 |
| 02/16 | 1,672 | 1,679 | 1,652 | 1,667 | -0.71% | 332,100 | 2917億2500万 | +2.08% | 17.99 | 1.04 |
| 02/13 | 1,686 | 1,690 | 1,657 | 1,679 | -0.3% | 418,500 | 2938億2500万 | +2.94% | 18.12 | 1.04 |
| 02/12 | 1,669 | 1,690 | 1,667 | 1,684 | +1.57% | 485,700 | 2947億 | +3.44% | 18.17 | 1.05 |
| 02/10 | 1,645 | 1,675 | 1,642 | 1,658 | +0.79% | 673,000 | 2901億5000万 | +1.97% | 17.89 | 1.03 |
| 02/09 | 1,632 | 1,650 | 1,605 | 1,645 | +2.68% | 830,400 | 2878億7500万 | +1.29% | 17.75 | 1.02 |
| 02/06 | 1,680 | 1,680 | 1,578 | 1,602 | -3.26% | 1,050,000 | 2803億5000万 | -1.29% | 17.29 | 1 |
| 02/05 | 1,651 | 1,664 | 1,634 | 1,656 | +1.85% | 760,000 | 2898億 | +1.97% | 17.87 | 1.03 |
| 02/04 | 1,626 | 1,641 | 1,622 | 1,626 | +0.31% | 430,500 | 2845億5000万 | +0.25% | 17.55 | 1.01 |
| 02/03 | 1,603 | 1,627 | 1,602 | 1,621 | +0.5% | 340,100 | 2836億7500万 | -0.06% | 17.49 | 1.01 |
| 02/02 | 1,614 | 1,624 | 1,610 | 1,613 | +0.25% | 351,400 | 2822億7500万 | -0.55% | 17.41 | 1 |
| 01/30 | 1,600 | 1,612 | 1,586 | 1,609 | +1.58% | 376,700 | 2815億7500万 | -0.8% | 17.36 | 1 |
| 01/29 | 1,584 | 1,592 | 1,574 | 1,584 | -0.88% | 386,100 | 2772億 | -2.28% | 17.09 | 0.98 |
| 01/28 | 1,610 | 1,610 | 1,591 | 1,598 | -0.93% | 432,100 | 2796億5000万 | -1.48% | 17.25 | 0.99 |
| 01/27 | 1,619 | 1,624 | 1,607 | 1,613 | -1.16% | 333,200 | 2822億7500万 | -0.55% | 17.41 | 1 |
| 01/26 | 1,632 | 1,637 | 1,621 | 1,632 | 0% | 345,400 | 2856億 | +0.74% | 17.61 | 1.01 |
| 01/23 | 1,635 | 1,640 | 1,626 | 1,632 | +0.06% | 463,000 | 2856億 | +0.87% | 17.61 | 1.01 |
| 01/22 | 1,623 | 1,641 | 1,623 | 1,631 | +0.49% | 283,100 | 2854億2500万 | +0.93% | 17.6 | 1.01 |
| 01/21 | 1,648 | 1,651 | 1,622 | 1,623 | -1.93% | 268,700 | 2840億2500万 | +0.56% | 17.52 | 1.01 |
| 01/20 | 1,646 | 1,661 | 1,642 | 1,655 | +0.12% | 304,400 | 2896億2500万 | +2.67% | 17.86 | 1.03 |
| 01/19 | 1,633 | 1,660 | 1,627 | 1,653 | +1.41% | 512,400 | 2892億7500万 | +2.67% | 17.84 | 1.03 |
| 01/16 | 1,620 | 1,633 | 1,611 | 1,630 | +0.49% | 277,800 | 2852億5000万 | +1.43% | 17.59 | 1.01 |
| 01/15 | 1,632 | 1,636 | 1,618 | 1,622 | -0.61% | 398,900 | 2838億5000万 | +1.06% | 17.5 | 1.01 |
| 01/14 | 1,620 | 1,634 | 1,615 | 1,632 | +0.55% | 383,000 | 2856億 | +1.87% | 17.61 | 1.01 |
| 01/13 | 1,635 | 1,639 | 1,621 | 1,623 | -0.18% | 589,300 | 2840億2500万 | +1.44% | 17.52 | 1.01 |
| 01/09 | 1,630 | 1,634 | 1,616 | 1,626 | +0.31% | 411,700 | 2845億5000万 | +1.82% | 17.55 | 1.01 |
| 01/08 | 1,621 | 1,630 | 1,609 | 1,621 | +0.06% | 318,800 | 2836億7500万 | +1.63% | 17.49 | 1.01 |
| 01/07 | 1,608 | 1,630 | 1,601 | 1,620 | +0.25% | 449,500 | 2835億 | +1.76% | 17.48 | 1.01 |
| 01/06 | 1,614 | 1,619 | 1,595 | 1,616 | -0.19% | 591,500 | 2828億 | +1.64% | 17.44 | 1 |
| 01/05 | 1,612 | 1,627 | 1,598 | 1,619 | 0% | 641,100 | 2833億2500万 | +1.95% | 17.47 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 1,630 | 1,630 | 1,613 | 1,619 | +0.06% | 322,200 | 2833億2500万 | +2.02% | 17.62 | 1.02 |
| 12/29 | 1,622 | 1,622 | 1,602 | 1,618 | -0.25% | 287,300 | 2831億5000万 | +2.08% | 17.61 | 1.02 |
| 12/26 | 1,622 | 1,632 | 1,615 | 1,622 | -0.06% | 393,000 | 2838億5000万 | +2.53% | 17.65 | 1.02 |
| 12/25 | 1,633 | 1,633 | 1,618 | 1,623 | +0.12% | 424,800 | 2840億2500万 | +2.85% | 17.66 | 1.02 |
| 12/24 | 1,620 | 1,636 | 1,611 | 1,621 | +0.06% | 720,400 | 2836億7500万 | +2.92% | 17.64 | 1.02 |
| 12/23 | 1,587 | 1,622 | 1,583 | 1,620 | +2.27% | 689,100 | 2835億 | +3.12% | 17.63 | 1.02 |
| 12/22 | 1,584 | 1,590 | 1,570 | 1,584 | -0.5% | 284,500 | 2772億 | +1.08% | 17.24 | 0.99 |
| 12/19 | 1,591 | 1,598 | 1,583 | 1,592 | +0.06% | 597,500 | 2786億 | +1.66% | 17.32 | 1 |
| 12/18 | 1,587 | 1,600 | 1,573 | 1,591 | +1.02% | 428,000 | 2784億2500万 | +1.79% | 17.31 | 1 |
| 12/17 | 1,589 | 1,589 | 1,570 | 1,575 | -0.88% | 358,100 | 2756億2500万 | +0.9% | 17.14 | 0.99 |
| 12/16 | 1,591 | 1,605 | 1,582 | 1,589 | +0.38% | 380,200 | 2780億7500万 | +1.92% | 17.29 | 1 |
| 12/15 | 1,590 | 1,591 | 1,569 | 1,583 | 0% | 330,700 | 2770億2500万 | +1.74% | 17.23 | 0.99 |
| 12/12 | 1,590 | 1,590 | 1,567 | 1,583 | +0.7% | 350,400 | 2770億2500万 | +1.93% | 17.23 | 0.99 |
| 12/11 | 1,602 | 1,605 | 1,570 | 1,572 | -1.69% | 269,100 | 2751億 | +1.55% | 17.11 | 0.99 |
| 12/10 | 1,613 | 1,613 | 1,587 | 1,599 | +1.2% | 1,067,000 | 2798億2500万 | +3.5% | 17.4 | 1 |
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 | |
| 2007年 3月期 | 758 3,640 1/9 3,640 1/4 | 469 2,250 7/18 | 7,392,485 1,540,101 12/5 | - | - | +12.82% 12/5 | -20.04% 7/18 |
| 2008年 3月期 | 738 3,540 6/15 | 319 1,529 3/18 | 5,437,440 1,132,800 8/9 | - | - | +19.7% 4/15 | -19.47% 1/22 |
| 2009年 3月期 | 528 2,535 5/13 | 228 1,093 2/24 | 6,382,085 1,329,601 9/11 | - | - | +23.42% 4/9 | -22.68% 10/27 |
| 2010年 3月期 | 640 3,070 1/22 | 277 1,330 4/1 | 4,700,160 979,200 10/14 | - | - | +28.42% 5/11 | -9.79% 10/14 |
| 2011年 3月期 | 738 2,950 3/7 | 428 1,713 9/3 | 4,860,800 1,215,200 9/14 | 1800億2670万 | 1045億3753万 | +15.89% 2/7 | -26.87% 3/15 |
| 2012年 3月期 | 1,019 4,075 7/15 | 549 2,194 4/6 | 6,080,000 1,520,000 6/15 | 2486億8095万 | 1338億9104万 | +19.67% 6/15 | -15.59% 8/22 |
| 2013年 3月期 | 758 3,030 3/29 3,030 3/28 | 435 1,738 10/3 | 6,366,800 1,591,700 10/29 | 1849億878万 | 1060億6318万 | +17.5% 3/28 | -18.36% 5/14 |
| 2014年 3月期 | 925 3,700 7/10 | 625 2,498 10/17 | 5,383,200 1,345,800 8/9 | 2257億9620万 | 1524億4294万 | +17.07% 7/10 | -14.75% 6/3 |
| 2015年 3月期 | 1,000 4,000 3/30 | 655 2,621 4/11 | 4,758,400 1,189,600 5/30 | 2441億695万 | 1599億5108万 | +12.72% 1/30 | -8.23% 11/6 |
| 2016年 3月期 | 1,215 4,860 6/2 | 856 3,425 2/22 3,425 2/12 | 6,567,600 1,641,900 7/17 | 2965億8995万 | 2090億1658万 | +13.42% 6/2 | -14.15% 7/17 |
| 2017年 3月期 | 1,092 2,183 12/2 | 797 1,593 8/22 | 4,247,800 2,123,900 11/4 | 2664億4274万 | 1944億3119万 | +10.96% 7/7 | -12.74% 8/19 |
| 2018年 3月期 | 1,618 3,235 1/25 | 983 1,966 4/17 | 5,761,600 2,880,800 8/9 | 3624億9300万 | 2202億9713万 | +11.12% 8/9 | -6.22% 5/8 |
| 2019年 3月期 | 1,608 4/18 | 946 2/12 | 7,259,500 11/6 | 3603億6398万 | 2227億4811万 | +12.01% 5/10 | -20.6% 11/6 |
| 2020年 3月期 | 1,475 2/7 | 920 3/13 | 4,545,600 2/7 | 3473億810万 | 2166億2607万 | +13.06% 11/12 | -22.13% 3/16 |
| 2021年 3月期 | 1,597 8/26 8/25 | 987 4/6 | 3,038,300 8/4 | 3760億3460万 | 2324億210万 | +14.23% 5/25 | -6.2% 7/10 |
| 2022年 3月期 | 1,577 4/8 4/7 | 1,080 1/21 | 3,603,800 8/26 | 3548億2500万 | 2430億 | +11.05% 2/9 | -10.59% 5/13 |
| 2023年 3月期 | 1,444 7/25 | 1,086 11/7 | 4,382,500 8/3 | 3249億 | 2443億5000万 | +9.35% 7/12 | -9.25% 8/3 |
| 2024年 3月期 | 1,427 9/26 | 1,131 4/10 | 2,812,400 11/2 | 2854億 | 2262億 | +11.16% 4/15 | -6.41% 2/15 |
| 2025年 3月期 | 1,665 7/23 | 1,349 4/1 | 2,878,700 9/26 | 3163億5000万 | 2563億1000万 | +8.02% 7/23 | -10.03% 4/7 |
| 2026年 3月期 | 1,732 3/2 | 1,231 4/7 | 3,202,300 9/26 | 3031億 | 2154億2500万 | +10.81% 4/9 | -5.57% 11/6 |
| 最新 | 2,016 2026/5/13 | 1,317,400 | 3386億8800万 | +11.44% 1,809 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 69%（1.69倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/05/13 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
93円（2001/12/21） - 2072%（21.72倍）
2,016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。
