ジャパンエクセレント投資法人（8987）の株価チャート
株価
8/25
- 前日 (8/24)
- 140,600
- 始値
- 140,600
- 高値
- 141,000
- 安値
- 139,900
- 終値 -0.28%
- 140,200
- 出来高 -26.81%
- 2,252
乖離率
- 株価（5日）
移動平均値 - -0.33%
140,660 - 株価（25日）
移動平均値 - -1.53%
142,372 - 出来高（5日）
移動平均値 - +0.99%
2,230
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 140,600 | 141,000 | 139,900 | 140,200 | -0.28% | 2,252 | - | -1.53% | - | - |
| 08/24 | 140,500 | 142,200 | 139,600 | 140,600 | +0.14% | 3,077 | - | -1.27% | - | - |
| 08/21 | 141,900 | 141,900 | 140,000 | 140,400 | -0.99% | 2,032 | - | -1.4% | - | - |
| 08/20 | 141,000 | 142,100 | 140,900 | 141,800 | +1.07% | 2,061 | - | -0.45% | - | - |
| 08/19 | 140,500 | 140,700 | 139,700 | 140,300 | -0.14% | 1,727 | - | -1.46% | - | - |
| 08/18 | 141,400 | 141,500 | 139,900 | 140,500 | -0.64% | 1,323 | - | -1.28% | - | - |
| 08/17 | 142,000 | 142,100 | 141,100 | 141,400 | +0.43% | 1,897 | - | -0.62% | - | - |
| 08/14 | 140,900 | 141,300 | 140,100 | 140,800 | -0.14% | 1,221 | - | -0.98% | - | - |
| 08/13 | 142,200 | 143,000 | 141,000 | 141,000 | -0.77% | 1,616 | - | -0.82% | - | - |
| 08/12 | 142,200 | 143,000 | 140,700 | 142,100 | +0.5% | 1,884 | - | -0.02% | - | - |
| 08/10 | 142,200 | 143,000 | 140,500 | 141,400 | 0% | 2,168 | - | -0.46% | - | - |
| 08/07 | 141,200 | 142,400 | 140,800 | 141,400 | +0.07% | 2,219 | - | -0.41% | - | - |
| 08/06 | 140,000 | 141,500 | 140,000 | 141,300 | +0.21% | 3,241 | - | -0.35% | - | - |
| 08/05 | 141,400 | 141,900 | 140,000 | 141,000 | -0.28% | 3,574 | - | -0.38% | - | - |
| 08/04 | 142,700 | 143,000 | 141,300 | 141,400 | -1.12% | 3,253 | - | +0.01% | - | - |
| 08/03 | 144,300 | 144,900 | 142,700 | 143,000 | -0.76% | 4,115 | - | +1.29% | - | - |
| 07/31 | 148,000 | 148,000 | 144,100 | 144,100 | -2.31% | 3,178 | - | +2.14% | - | - |
| 07/30 | 146,100 | 148,000 | 145,300 | 147,500 | -0.54% | 3,830 | - | +4.71% | - | - |
| 07/29 | 145,700 | 148,300 | 145,400 | 148,300 | +2.06% | 3,693 | - | +5.55% | - | - |
| 07/28 | 144,800 | 146,200 | 144,400 | 145,300 | +0.41% | 2,817 | - | +3.74% | - | - |
| 07/27 | 143,400 | 144,900 | 143,300 | 144,700 | +1.33% | 1,824 | - | +3.58% | - | - |
| 07/24 | 141,700 | 143,000 | 141,200 | 142,800 | +0.49% | 1,929 | - | +2.44% | - | - |
| 07/23 | 143,100 | 143,400 | 141,700 | 142,100 | -0.63% | 2,031 | - | +2.12% | - | - |
| 07/22 | 143,600 | 143,600 | 142,300 | 143,000 | +0.07% | 1,568 | - | +2.94% | - | - |
| 07/21 | 143,400 | 143,800 | 141,200 | 142,900 | +1.35% | 2,598 | - | +3.06% | - | - |
| 07/17 | 140,700 | 142,500 | 140,100 | 141,000 | +0.43% | 2,476 | - | +1.83% | - | - |
| 07/16 | 141,300 | 142,200 | 139,800 | 140,400 | -0.71% | 2,588 | - | +1.47% | - | - |
| 07/15 | 140,900 | 142,300 | 140,700 | 141,400 | +0.71% | 2,248 | - | +2.29% | - | - |
| 07/14 | 139,200 | 141,000 | 139,000 | 140,400 | +1.01% | 1,068 | - | +1.7% | - | - |
| 07/13 | 139,100 | 139,900 | 138,900 | 139,000 | -0.14% | 1,949 | - | +0.82% | - | - |
| 07/10 | 139,500 | 139,700 | 138,700 | 139,200 | -0.22% | 1,627 | - | +1.05% | - | - |
| 07/09 | 140,200 | 140,200 | 139,200 | 139,500 | -0.43% | 1,500 | - | +1.37% | - | - |
| 07/08 | 140,400 | 140,500 | 139,500 | 140,100 | +0.14% | 2,658 | - | +1.94% | - | - |
| 07/07 | 140,900 | 141,400 | 139,200 | 139,900 | -0.21% | 2,033 | - | +1.88% | - | - |
| 07/06 | 139,800 | 144,000 | 139,400 | 140,200 | +0.5% | 2,729 | - | +2.2% | - | - |
| 07/03 | 137,500 | 140,100 | 137,000 | 139,500 | +1.82% | 3,643 | - | +1.73% | - | - |
| 07/02 | 135,900 | 137,500 | 135,700 | 137,000 | +1.63% | 3,432 | - | -0.12% | - | - |
| 07/01 | 137,000 | 137,000 | 134,800 | 134,800 | -1.61% | 1,779 | - | -1.8% | - | - |
| 06/30 | 137,600 | 138,400 | 137,000 | 137,000 | +0.37% | 3,470 | - | -0.33% | - | - |
| 06/29 | 137,300 | 138,000 | 136,300 | 136,500 | -2.71% | 4,280 | - | -0.74% | - | - |
| 06/26 | 139,500 | 141,000 | 138,000 | 140,300 | +1.01% | 5,192 | - | +1.95% | - | - |
| 06/25 | 138,800 | 139,400 | 137,600 | 138,900 | +0.29% | 2,944 | - | +0.98% | - | - |
| 06/24 | 137,200 | 138,500 | 136,800 | 138,500 | +1.09% | 1,610 | - | +0.65% | - | - |
| 06/23 | 136,500 | 137,500 | 136,200 | 137,000 | +0.51% | 2,740 | - | -0.47% | - | - |
| 06/22 | 136,100 | 137,000 | 135,800 | 136,300 | -0.66% | 2,147 | - | -1.09% | - | - |
| 06/19 | 137,000 | 137,200 | 136,200 | 137,200 | +0.37% | 2,405 | - | -0.52% | - | - |
| 06/18 | 136,600 | 137,000 | 135,500 | 136,700 | +0.44% | 2,217 | - | -1.01% | - | - |
| 06/17 | 136,700 | 136,800 | 135,600 | 136,100 | -0.37% | 2,035 | - | -1.58% | - | - |
| 06/16 | 138,400 | 138,400 | 135,600 | 136,600 | -1.23% | 2,250 | - | -1.36% | - | - |
| 06/15 | 138,800 | 139,600 | 138,100 | 138,300 | 0% | 2,492 | - | -0.3% | - | - |
| 06/12 | 138,400 | 138,700 | 137,000 | 138,300 | +0.88% | 4,637 | - | -0.44% | - | - |
| 06/11 | 136,900 | 137,900 | 136,300 | 137,100 | +0.15% | 2,285 | - | -1.42% | - | - |
| 06/10 | 135,600 | 136,900 | 135,300 | 136,900 | +0.88% | 1,334 | - | -1.76% | - | - |
| 06/09 | 135,600 | 136,000 | 134,300 | 135,700 | -0.29% | 2,272 | - | -2.78% | - | - |
| 06/08 | 135,000 | 136,400 | 134,800 | 136,100 | +0.22% | 2,062 | - | -2.7% | - | - |
| 06/05 | 135,700 | 136,700 | 135,000 | 135,800 | +0.59% | 2,440 | - | -3.09% | - | - |
| 06/04 | 137,100 | 137,500 | 135,000 | 135,000 | -1.6% | 2,873 | - | -3.91% | - | - |
| 06/03 | 137,500 | 138,200 | 137,000 | 137,200 | +0.44% | 3,766 | - | -2.6% | - | - |
| 06/02 | 137,600 | 138,500 | 134,800 | 136,600 | -1.59% | 3,988 | - | -3.21% | - | - |
| 06/01 | 141,000 | 141,000 | 138,500 | 138,800 | -1.21% | 2,754 | - | -1.81% | - | - |
| 05/29 | 139,800 | 141,600 | 138,900 | 140,500 | +0.79% | 4,489 | - | -0.76% | - | - |
| 05/28 | 138,900 | 139,400 | 138,400 | 139,400 | -0.07% | 2,902 | - | -1.66% | - | - |
| 05/27 | 139,800 | 139,800 | 138,600 | 139,500 | +0.5% | 2,955 | - | -1.73% | - | - |
| 05/26 | 139,000 | 139,500 | 138,300 | 138,800 | -0.07% | 2,428 | - | -2.4% | - | - |
| 05/25 | 138,300 | 139,700 | 138,300 | 138,900 | +0.14% | 1,915 | - | -2.51% | - | - |
| 05/22 | 140,200 | 140,200 | 138,500 | 138,700 | -1.07% | 2,180 | - | -2.86% | - | - |
| 05/21 | 140,400 | 140,400 | 139,100 | 140,200 | +0.57% | 2,984 | - | -1.99% | - | - |
| 05/20 | 142,000 | 142,400 | 138,700 | 139,400 | -1.2% | 3,210 | - | -2.7% | - | - |
| 05/19 | 139,000 | 141,100 | 138,800 | 141,100 | +1.44% | 2,748 | - | -1.7% | - | - |
| 05/18 | 141,700 | 141,700 | 138,700 | 139,100 | -1.83% | 3,242 | - | -3.28% | - | - |
| 05/15 | 141,300 | 141,800 | 140,300 | 141,700 | +0.35% | 4,441 | - | -1.64% | - | - |
| 05/14 | 141,300 | 141,700 | 140,600 | 141,200 | 0% | 2,192 | - | -2.09% | - | - |
| 05/13 | 141,600 | 141,800 | 140,700 | 141,200 | -0.84% | 2,468 | - | -2.2% | - | - |
| 05/12 | 143,200 | 143,400 | 141,800 | 142,400 | -0.49% | 2,655 | - | -1.43% | - | - |
| 05/11 | 142,600 | 143,500 | 142,100 | 143,100 | +0.42% | 3,047 | - | -1.01% | - | - |
| 05/08 | 144,100 | 144,100 | 142,200 | 142,500 | -0.97% | 3,364 | - | -1.4% | - | - |
| 05/07 | 143,600 | 144,000 | 142,800 | 143,900 | +0.84% | 3,948 | - | -0.46% | - | - |
| 05/01 | 142,100 | 142,900 | 141,800 | 142,700 | -0.28% | 2,873 | - | -1.37% | - | - |
| 04/30 | 142,700 | 143,200 | 142,100 | 143,100 | +0.49% | 3,511 | - | -1.25% | - | - |
| 04/28 | 144,900 | 145,100 | 142,400 | 142,400 | -1.73% | 3,933 | - | -1.89% | - | - |
| 04/27 | 144,900 | 145,200 | 143,900 | 144,900 | +0.56% | 2,258 | - | -0.32% | - | - |
| 04/24 | 143,900 | 144,500 | 143,600 | 144,100 | +0.07% | 2,294 | - | -0.95% | - | - |
| 04/23 | 143,200 | 144,100 | 142,500 | 144,000 | +1.05% | 2,813 | - | -1.23% | - | - |
| 04/22 | 144,300 | 144,300 | 142,500 | 142,500 | -1.18% | 3,021 | - | -2.52% | - | - |
| 04/21 | 144,800 | 144,900 | 143,400 | 144,200 | -0.41% | 2,001 | - | -1.62% | - | - |
| 04/20 | 144,400 | 144,800 | 143,800 | 144,800 | +0.28% | 2,427 | - | -1.42% | - | - |
| 04/17 | 146,000 | 146,000 | 144,400 | 144,400 | -1.03% | 1,939 | - | -1.84% | - | - |
| 04/16 | 146,000 | 146,300 | 144,700 | 145,900 | +0.21% | 2,554 | - | -1% | - | - |
| 04/15 | 146,400 | 146,600 | 145,500 | 145,600 | -0.61% | 2,329 | - | -1.36% | - | - |
| 04/14 | 146,100 | 146,900 | 145,700 | 146,500 | +0.96% | 2,478 | - | -0.88% | - | - |
| 04/13 | 145,000 | 145,600 | 144,500 | 145,100 | -0.55% | 2,241 | - | -1.95% | - | - |
| 04/10 | 147,100 | 147,100 | 144,900 | 145,900 | -0.21% | 2,234 | - | -1.58% | - | - |
| 04/09 | 148,200 | 148,400 | 145,500 | 146,200 | -1.15% | 2,014 | - | -1.55% | - | - |
| 04/08 | 147,900 | 147,900 | 145,800 | 147,900 | +1.72% | 2,817 | - | -0.5% | - | - |
| 04/07 | 145,200 | 146,300 | 144,900 | 145,400 | -0.14% | 1,859 | - | -2.29% | - | - |
| 04/06 | 145,200 | 145,800 | 144,900 | 145,600 | +0.41% | 878 | - | -2.36% | - | - |
| 04/03 | 143,800 | 145,000 | 143,500 | 145,000 | +0.97% | 1,380 | - | -2.94% | - | - |
| 04/02 | 145,500 | 146,400 | 143,100 | 143,600 | -0.83% | 3,000 | - | -4.13% | - | - |
| 04/01 | 144,000 | 145,000 | 143,700 | 144,800 | +1.83% | 2,580 | - | -3.65% | - | - |
| 03/31 | 143,300 | 143,600 | 142,100 | 142,200 | -0.91% | 4,166 | - | -5.62% | - | - |
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 12月期 | 292,000 1,460,000 5/7 | 150,400 752,000 1/4 | 10,780 2,156 7/3 | - | - | +22.34% 3/30 | -23.74% 1/16 |
| 2008年 6月期 | 178,000 890,000 1/4 | 48,600 243,000 10/28 | 11,600 2,320 7/2 | - | - | +35.27% 12/11 | -38.25% 10/10 |
| 2009年 6月期 | 99,000 495,000 9/30 | 59,600 298,000 2/25 | 6,090 1,218 1/23 | - | - | +13.36% 7/21 | -20.05% 2/25 |
| 2010年 6月期 | 114,800 574,000 12/27 | 77,200 386,000 2/16 386,000 2/15 | 5,565 1,113 10/6 | - | - | +11.93% 12/15 | -9.99% 1/24 1/17 |
| 2011年 6月期 | 109,600 548,000 1/4 | 59,020 295,100 11/24 | 33,545 6,709 2/1 | - | - | +5.36% 2/7 | -22.61% 3/15 |
| 2012年 6月期 | 108,600 543,000 12/25 | 59,440 297,200 1/17 | 11,485 2,297 12/21 | - | - | +19.02% 2/28 | -6.28% 7/24 |
| 2013年 6月期 | 149,600 748,000 3/28 | 91,900 459,500 1/24 | 55,660 11,132 1/31 | 1411億1020万 | - | +21.36% 3/27 | -14.77% 5/14 |
| 2014年 6月期 | 164,900 12/12 12/3 | 114,200 1/14 | 15,415 1/28 | 1999億8247万 | 1284億4645万 | +9.81% 12/1 | -8.41% 2/3 |
| 2015年 6月期 | 169,500 1/16 | 120,500 9/10 | 26,976 7/14 | 2055億6112万 | 1523億6622万 | +6.92% 2/2 | -11.84% 7/7 |
| 2016年 6月期 | 163,000 4/25 | 121,300 1/21 | 16,772 7/12 | 2061億535万 | 1533億7778万 | +12.5% 2/25 | -9.69% 6/24 |
| 2017年 6月期 | 148,100 1/4 | 120,800 7/18 | 7,279 8/18 | 1933億7417万 | 1577億2856万 | +4.63% 8/18 | -5.25% 7/14 |
| 2018年 6月期 | 156,700 12/4 | 130,500 1/4 | 7,316 6/26 | 2046億319万 | 1703億9385万 | +4.98% 2/6 | -3.68% 12/27 |
| 2019年 6月期 | 190,500 11/6 | 146,600 1/4 | 8,441 6/3 | 2487億3585万 | 1914億1562万 | +7.68% 1/28 | -4.22% 11/13 |
| 2020年 6月期 | 201,400 2/19 | 73,800 3/19 | 25,179 3/23 | 2724億9420万 | 998億5140万 | +14.2% 6/5 | -55.83% 3/19 |
| 2021年 6月期 | 165,100 6/9 | 119,500 1/18 | 16,091 3/19 | 2233億8030万 | 1616億8350万 | +12.5% 2/16 | -7.66% 1/20 |
| 2022年 6月期 | 139,400 11/1 | 118,100 1/21 | 11,922 12/21 | - | - | +6.62% 8/19 | -6.36% 5/10 |
| 2023年 6月期 | 141,100 11/30 | 115,100 4/28 4/14 | 19,461 7/28 | - | - | +6.32% 7/24 | -4.99% 12/28 |
| 2024年 6月期 | 131,400 3/28 | 113,100 8/5 | 9,985 8/30 | - | - | +7.72% 8/27 | -4.61% 8/5 |
| 2025年 6月期 | 153,500 11/27 | 116,300 1/15 | 10,111 7/30 | - | - | +4.97% 8/19 | -3.74% 4/7 |
| 2026年 6月期 | 156,500 2/26 | 134,300 6/9 | 5,192 6/26 | - | - | +5.55% 7/29 | -5.62% 3/31 |
| 最新 | 140,200 2026/8/25 | 2,252 | 1896億9060万 | -1.53% 142,372 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/08/25 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
48,600円（2008/10/28） - 188%（2.88倍）
140,200円（8/25）
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。
