ケーズ HD（8282）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,762
- 始値
- 1,780
- 高値
- 1,827
- 安値
- 1,780
- 終値 +3.29%
- 1,820
- 出来高 +26.42%
- 904,000
乖離率
- 株価（5日）
移動平均値 - +1.96%
1,785 - 株価（25日）
移動平均値 - +5.69%
1,722 - 出来高（5日）
移動平均値 - +11.05%
814,060
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,780 | 1,827 | 1,780 | 1,820 | +3.29% | 904,000 | 3057億6000万 | +5.69% | 26.85 | 1.08 |
| 04/16 | 1,779 | 1,797 | 1,760 | 1,762 | -0.68% | 715,100 | 2960億1600万 | +2.8% | 25.99 | 1.05 |
| 04/15 | 1,786 | 1,801 | 1,756 | 1,774 | -0.34% | 909,100 | 2980億3200万 | +3.8% | 26.17 | 1.05 |
| 04/14 | 1,791 | 1,800 | 1,765 | 1,780 | -0.56% | 978,900 | 2990億4000万 | +4.52% | 26.26 | 1.06 |
| 04/13 | 1,801 | 1,823 | 1,788 | 1,790 | -1.43% | 563,200 | 3007億2000万 | +5.54% | 26.4 | 1.06 |
| 04/10 | 1,870 | 1,874 | 1,809 | 1,816 | -2.63% | 702,100 | 3050億8800万 | +7.46% | 26.79 | 1.08 |
| 04/09 | 1,873 | 1,891 | 1,852 | 1,865 | +0.97% | 734,100 | 3133億2000万 | +10.81% | 27.51 | 1.11 |
| 04/08 | 1,840 | 1,847 | 1,816 | 1,847 | +1.6% | 731,300 | 3102億9600万 | +10.33% | 27.25 | 1.1 |
| 04/07 | 1,815 | 1,840 | 1,806 | 1,818 | +0.55% | 651,500 | 3054億2400万 | +9.06% | 26.82 | 1.08 |
| 04/06 | 1,770 | 1,809 | 1,767 | 1,808 | +2.73% | 707,800 | 3037億4400万 | +8.78% | 26.67 | 1.08 |
| 04/03 | 1,723 | 1,769 | 1,723 | 1,760 | +2.44% | 575,600 | 2956億8000万 | +6.09% | 25.96 | 1.05 |
| 04/02 | 1,709 | 1,741 | 1,708 | 1,718 | +0.12% | 594,100 | 2886億2400万 | +3.74% | 25.34 | 1.02 |
| 04/01 | 1,700 | 1,716 | 1,687 | 1,716 | +2.51% | 702,400 | 2882億8800万 | +3.69% | 25.31 | 1.02 |
| 03/31 | 1,678 | 1,698 | 1,669 | 1,674 | +0.3% | 561,500 | 2929億5000万 | +1.21% | 24.69 | 1 |
| 03/30 | 1,632 | 1,674 | 1,621 | 1,669 | -1.59% | 1,138,400 | 2920億7500万 | +0.91% | 24.62 | 0.99 |
| 03/27 | 1,689 | 1,708 | 1,685 | 1,696 | +0.65% | 2,219,300 | 2968億 | +2.42% | 25.02 | 1.01 |
| 03/26 | 1,669 | 1,686 | 1,668 | 1,685 | +1.14% | 977,600 | 2948億7500万 | +1.81% | 24.86 | 1 |
| 03/25 | 1,665 | 1,676 | 1,656 | 1,666 | +1.59% | 749,900 | 2915億5000万 | +0.66% | 24.58 | 0.99 |
| 03/24 | 1,623 | 1,640 | 1,616 | 1,640 | +2.44% | 490,600 | 2870億 | -0.91% | 24.19 | 0.98 |
| 03/23 | 1,614 | 1,614 | 1,596 | 1,601 | -2.08% | 907,000 | 2801億7500万 | -3.38% | 23.62 | 0.95 |
| 03/19 | 1,644 | 1,647 | 1,631 | 1,635 | -1.57% | 655,500 | 2861億2500万 | -1.51% | 24.12 | 0.97 |
| 03/18 | 1,633 | 1,661 | 1,633 | 1,661 | +1.71% | 502,600 | 2906億7500万 | 0% | 24.5 | 0.99 |
| 03/17 | 1,622 | 1,633 | 1,616 | 1,633 | +1.3% | 389,700 | 2857億7500万 | -1.63% | 24.09 | 0.97 |
| 03/16 | 1,619 | 1,624 | 1,603 | 1,612 | -0.25% | 477,700 | 2821億 | -2.83% | 23.78 | 0.96 |
| 03/13 | 1,595 | 1,630 | 1,595 | 1,616 | +0.19% | 546,000 | 2828億 | -2.71% | 23.84 | 0.96 |
| 03/12 | 1,620 | 1,625 | 1,605 | 1,613 | -1.53% | 505,300 | 2822億7500万 | -2.89% | 23.79 | 0.96 |
| 03/11 | 1,630 | 1,644 | 1,625 | 1,638 | +1.05% | 492,600 | 2866億5000万 | -1.44% | 24.16 | 0.97 |
| 03/10 | 1,626 | 1,632 | 1,610 | 1,621 | +1.06% | 505,600 | 2836億7500万 | -2.41% | 23.91 | 0.96 |
| 03/09 | 1,609 | 1,615 | 1,591 | 1,604 | -2.02% | 669,800 | 2807億 | -3.37% | 23.66 | 0.95 |
| 03/06 | 1,630 | 1,640 | 1,619 | 1,637 | -0.37% | 339,900 | 2864億7500万 | -1.33% | 24.15 | 0.97 |
| 03/05 | 1,665 | 1,672 | 1,637 | 1,643 | +0.37% | 404,500 | 2875億2500万 | -0.9% | 24.24 | 0.98 |
| 03/04 | 1,652 | 1,664 | 1,617 | 1,637 | -1.68% | 533,200 | 2864億7500万 | -1.21% | 24.15 | 0.97 |
| 03/03 | 1,700 | 1,707 | 1,665 | 1,665 | -2.75% | 421,100 | 2913億7500万 | +0.54% | 24.56 | 0.99 |
| 03/02 | 1,705 | 1,732 | 1,689 | 1,712 | -0.23% | 475,200 | 2996億 | +3.44% | 25.25 | 1.02 |
| 02/27 | 1,700 | 1,722 | 1,695 | 1,716 | +1.42% | 544,000 | 3003億 | +3.87% | 25.31 | 1.02 |
| 02/26 | 1,699 | 1,707 | 1,688 | 1,692 | -0.24% | 382,200 | 2961億 | +2.67% | 24.96 | 1.01 |
| 02/25 | 1,708 | 1,708 | 1,680 | 1,696 | 0% | 515,400 | 2968億 | +2.98% | 25.02 | 1.01 |
| 02/24 | 1,681 | 1,705 | 1,668 | 1,696 | +1.19% | 444,200 | 2968億 | +3.1% | 25.02 | 1.01 |
| 02/20 | 1,691 | 1,700 | 1,662 | 1,676 | -1.53% | 515,900 | 2933億 | +2.07% | 24.72 | 1 |
| 02/19 | 1,689 | 1,702 | 1,680 | 1,702 | +0.71% | 442,100 | 2978億5000万 | +3.78% | 25.11 | 1.01 |
| 02/18 | 1,680 | 1,693 | 1,676 | 1,690 | +0.66% | 321,300 | 2957億5000万 | +3.24% | 24.93 | 1 |
| 02/17 | 1,667 | 1,685 | 1,664 | 1,679 | +0.72% | 374,200 | 2938億2500万 | +2.69% | 24.77 | 1 |
| 02/16 | 1,672 | 1,679 | 1,652 | 1,667 | -0.71% | 332,100 | 2917億2500万 | +2.08% | 24.59 | 0.99 |
| 02/13 | 1,686 | 1,690 | 1,657 | 1,679 | -0.3% | 418,500 | 2938億2500万 | +2.94% | 24.77 | 1 |
| 02/12 | 1,669 | 1,690 | 1,667 | 1,684 | +1.57% | 485,700 | 2947億 | +3.44% | 24.84 | 1 |
| 02/10 | 1,645 | 1,675 | 1,642 | 1,658 | +0.79% | 673,000 | 2901億5000万 | +1.97% | 24.46 | 0.99 |
| 02/09 | 1,632 | 1,650 | 1,605 | 1,645 | +2.68% | 830,400 | 2878億7500万 | +1.29% | 24.27 | 0.98 |
| 02/06 | 1,680 | 1,680 | 1,578 | 1,602 | -3.26% | 1,050,000 | 2803億5000万 | -1.29% | 23.63 | 0.95 |
| 02/05 | 1,651 | 1,664 | 1,634 | 1,656 | +1.85% | 760,000 | 2898億 | +1.97% | 24.43 | 0.98 |
| 02/04 | 1,626 | 1,641 | 1,622 | 1,626 | +0.31% | 430,500 | 2845億5000万 | +0.25% | 23.99 | 0.97 |
| 02/03 | 1,603 | 1,627 | 1,602 | 1,621 | +0.5% | 340,100 | 2836億7500万 | -0.06% | 23.91 | 0.96 |
| 02/02 | 1,614 | 1,624 | 1,610 | 1,613 | +0.25% | 351,400 | 2822億7500万 | -0.55% | 23.79 | 0.96 |
| 01/30 | 1,600 | 1,612 | 1,586 | 1,609 | +1.58% | 376,700 | 2815億7500万 | -0.8% | 23.73 | 0.96 |
| 01/29 | 1,584 | 1,592 | 1,574 | 1,584 | -0.88% | 386,100 | 2772億 | -2.28% | 23.37 | 0.94 |
| 01/28 | 1,610 | 1,610 | 1,591 | 1,598 | -0.93% | 432,100 | 2796億5000万 | -1.48% | 23.57 | 0.95 |
| 01/27 | 1,619 | 1,624 | 1,607 | 1,613 | -1.16% | 333,200 | 2822億7500万 | -0.55% | 23.79 | 0.96 |
| 01/26 | 1,632 | 1,637 | 1,621 | 1,632 | 0% | 345,400 | 2856億 | +0.74% | 24.07 | 0.97 |
| 01/23 | 1,635 | 1,640 | 1,626 | 1,632 | +0.06% | 463,000 | 2856億 | +0.87% | 24.07 | 0.97 |
| 01/22 | 1,623 | 1,641 | 1,623 | 1,631 | +0.49% | 283,100 | 2854億2500万 | +0.93% | 24.06 | 0.97 |
| 01/21 | 1,648 | 1,651 | 1,622 | 1,623 | -1.93% | 268,700 | 2840億2500万 | +0.56% | 23.94 | 0.97 |
| 01/20 | 1,646 | 1,661 | 1,642 | 1,655 | +0.12% | 304,400 | 2896億2500万 | +2.67% | 24.41 | 0.98 |
| 01/19 | 1,633 | 1,660 | 1,627 | 1,653 | +1.41% | 512,400 | 2892億7500万 | +2.67% | 24.38 | 0.98 |
| 01/16 | 1,620 | 1,633 | 1,611 | 1,630 | +0.49% | 277,800 | 2852億5000万 | +1.43% | 24.04 | 0.97 |
| 01/15 | 1,632 | 1,636 | 1,618 | 1,622 | -0.61% | 398,900 | 2838億5000万 | +1.06% | 23.93 | 0.96 |
| 01/14 | 1,620 | 1,634 | 1,615 | 1,632 | +0.55% | 383,000 | 2856億 | +1.87% | 24.07 | 0.97 |
| 01/13 | 1,635 | 1,639 | 1,621 | 1,623 | -0.18% | 589,300 | 2840億2500万 | +1.44% | 23.94 | 0.97 |
| 01/09 | 1,630 | 1,634 | 1,616 | 1,626 | +0.31% | 411,700 | 2845億5000万 | +1.82% | 23.99 | 0.97 |
| 01/08 | 1,621 | 1,630 | 1,609 | 1,621 | +0.06% | 318,800 | 2836億7500万 | +1.63% | 23.91 | 0.96 |
| 01/07 | 1,608 | 1,630 | 1,601 | 1,620 | +0.25% | 449,500 | 2835億 | +1.76% | 23.9 | 0.96 |
| 01/06 | 1,614 | 1,619 | 1,595 | 1,616 | -0.19% | 591,500 | 2828億 | +1.64% | 23.84 | 0.96 |
| 01/05 | 1,612 | 1,627 | 1,598 | 1,619 | 0% | 641,100 | 2833億2500万 | +1.95% | 23.88 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 1,630 | 1,630 | 1,613 | 1,619 | +0.06% | 322,200 | 2833億2500万 | +2.02% | 23.88 | 1.02 |
| 12/29 | 1,622 | 1,622 | 1,602 | 1,618 | -0.25% | 287,300 | 2831億5000万 | +2.08% | 23.87 | 1.02 |
| 12/26 | 1,622 | 1,632 | 1,615 | 1,622 | -0.06% | 393,000 | 2838億5000万 | +2.53% | 23.93 | 1.02 |
| 12/25 | 1,633 | 1,633 | 1,618 | 1,623 | +0.12% | 424,800 | 2840億2500万 | +2.85% | 23.94 | 1.02 |
| 12/24 | 1,620 | 1,636 | 1,611 | 1,621 | +0.06% | 720,400 | 2836億7500万 | +2.92% | 23.91 | 1.02 |
| 12/23 | 1,587 | 1,622 | 1,583 | 1,620 | +2.27% | 689,100 | 2835億 | +3.12% | 23.9 | 1.02 |
| 12/22 | 1,584 | 1,590 | 1,570 | 1,584 | -0.5% | 284,500 | 2772億 | +1.08% | 23.37 | 0.99 |
| 12/19 | 1,591 | 1,598 | 1,583 | 1,592 | +0.06% | 597,500 | 2786億 | +1.66% | 23.48 | 1 |
| 12/18 | 1,587 | 1,600 | 1,573 | 1,591 | +1.02% | 428,000 | 2784億2500万 | +1.79% | 23.47 | 1 |
| 12/17 | 1,589 | 1,589 | 1,570 | 1,575 | -0.88% | 358,100 | 2756億2500万 | +0.9% | 23.23 | 0.99 |
| 12/16 | 1,591 | 1,605 | 1,582 | 1,589 | +0.38% | 380,200 | 2780億7500万 | +1.92% | 23.44 | 1 |
| 12/15 | 1,590 | 1,591 | 1,569 | 1,583 | 0% | 330,700 | 2770億2500万 | +1.74% | 23.35 | 0.99 |
| 12/12 | 1,590 | 1,590 | 1,567 | 1,583 | +0.7% | 350,400 | 2770億2500万 | +1.93% | 23.35 | 0.99 |
| 12/11 | 1,602 | 1,605 | 1,570 | 1,572 | -1.69% | 269,100 | 2751億 | +1.55% | 23.19 | 0.99 |
| 12/10 | 1,613 | 1,613 | 1,587 | 1,599 | +1.2% | 1,067,000 | 2798億2500万 | +3.5% | 23.59 | 1 |
| 12/09 | 1,571 | 1,580 | 1,558 | 1,580 | +0.64% | 470,800 | 2765億 | +2.53% | 23.31 | 0.99 |
| 12/08 | 1,563 | 1,577 | 1,553 | 1,570 | +1.09% | 463,700 | 2747億5000万 | +2.01% | 23.16 | 0.99 |
| 12/05 | 1,567 | 1,572 | 1,553 | 1,553 | -1.27% | 414,000 | 2717億7500万 | +1.04% | 22.91 | 0.98 |
| 12/04 | 1,559 | 1,576 | 1,542 | 1,573 | +1.16% | 791,500 | 2752億7500万 | +2.48% | 23.2 | 0.99 |
| 12/03 | 1,553 | 1,566 | 1,547 | 1,555 | -0.64% | 577,800 | 2721億2500万 | +1.3% | 22.94 | 0.98 |
| 12/02 | 1,551 | 1,567 | 1,542 | 1,565 | +1.1% | 509,400 | 2738億7500万 | +1.89% | 23.09 | 0.98 |
| 12/01 | 1,569 | 1,579 | 1,538 | 1,548 | -1.71% | 594,500 | 2709億 | +0.78% | 22.83 | 0.97 |
| 11/28 | 1,575 | 1,584 | 1,570 | 1,575 | -0.13% | 382,100 | 2756億2500万 | +2.41% | 23.23 | 0.99 |
| 11/27 | 1,578 | 1,585 | 1,568 | 1,577 | -0.63% | 400,100 | 2759億7500万 | +2.6% | 23.26 | 0.99 |
| 11/26 | 1,564 | 1,590 | 1,560 | 1,587 | +1.47% | 629,400 | 2777億2500万 | +3.32% | 23.41 | 1 |
| 11/25 | 1,560 | 1,567 | 1,545 | 1,564 | +0.9% | 662,600 | 2737億 | +1.96% | 23.07 | 0.98 |
| 11/21 | 1,545 | 1,555 | 1,533 | 1,550 | +1.37% | 1,231,800 | 2712億5000万 | +1.11% | 22.86 | 0.97 |
| 11/20 | 1,533 | 1,544 | 1,521 | 1,529 | -0.2% | 482,300 | 2675億7500万 | -0.2% | 22.55 | 0.96 |
| 11/19 | 1,517 | 1,539 | 1,517 | 1,532 | +0.92% | 406,000 | 2681億 | -0.07% | 22.6 | 0.96 |
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 |
| 最新 | 1,820 2026/4/17 | 904,000 | 3057億6000万 | +5.69% 1,722 | |||
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）
- 2026/04/17 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
93円（2001/12/21） - 1860%（19.6倍）
1,820円（4/17）
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。
