京王電鉄（9008）の株価チャート
株価
4/16
- 前日 (4/15)
- 810
- 始値
- 810
- 高値
- 813
- 安値
- 801
- 終値 -1.11%
- 801
- 出来高 +13.09%
- 1,547,400
乖離率
- 株価（5日）
移動平均値 - -0.37%
804 - 株価（25日）
移動平均値 - +1.01%
793 - 出来高（5日）
移動平均値 - +9.58%
1,412,080
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 810 | 813 | 801 | 801 | -1.11% | 1,547,400 | 4794億542万 | +1.01% | 11.18 | 1.07 |
| 04/15 | 801 | 811 | 801 | 810 | +1.38% | 1,368,300 | 4847億9200万 | +2.14% | 11.31 | 1.08 |
| 04/14 | 802 | 807 | 796 | 799 | -0.75% | 1,364,100 | 4782億841万 | +0.76% | 11.15 | 1.06 |
| 04/13 | 800 | 809 | 798 | 805 | +0.12% | 1,101,200 | 4817億9946万 | +1.64% | 11.24 | 1.07 |
| 04/10 | 810 | 816 | 802 | 804 | -0.99% | 1,679,400 | 4812億95万 | +1.52% | 11.22 | 1.07 |
| 04/09 | 820 | 833 | 812 | 812 | -0.85% | 1,917,200 | 4859億8902万 | +2.53% | 11.33 | 1.08 |
| 04/08 | 819 | 826 | 817 | 819 | +1.11% | 2,193,500 | 4901億7858万 | +3.54% | 11.43 | 1.09 |
| 04/07 | 810 | 818 | 808 | 810 | +0.75% | 1,295,500 | 4847億9200万 | +2.53% | 11.31 | 1.08 |
| 04/06 | 809 | 814 | 803 | 804 | -0.62% | 1,194,100 | 4812億95万 | +1.64% | 11.22 | 1.07 |
| 04/03 | 805 | 816 | 802 | 809 | -0.12% | 1,546,800 | 4841億9349万 | +2.02% | 11.29 | 1.08 |
| 04/02 | 799 | 828 | 797 | 810 | +2.02% | 3,608,500 | 4847億9200万 | +2.02% | 11.31 | 1.08 |
| 04/01 | 782 | 794 | 780 | 794 | +2.98% | 2,499,200 | 4752億1586万 | -0.13% | 11.08 | 1.06 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 786 | 791 | 766 | 771 | -3.5% | 3,555,100 | 4614億5016万 | -3.14% | 10.76 | 1.03 |
| 03/30 | 765 | 799 | 752 | 799 | +1.24% | 2,607,100 | 4782億841万 | 0% | 11.15 | 1.06 |
| 03/27 | 792 | 792 | 783 | 789 | +0.2% | 3,743,500 | 4723億4302万 | -1.35% | 11.02 | 1.05 |
| 03/26 | 787 | 788 | 780 | 788 | +0.61% | 1,585,500 | 4713億8541万 | -1.8% | 10.99 | 1.05 |
| 03/25 | 788 | 789 | 781 | 783 | +1.06% | 1,738,500 | 4685億1257万 | -2.52% | 10.93 | 1.04 |
| 03/24 | 778 | 781 | 770 | 775 | +0.99% | 1,528,000 | 4636億480万 | -3.78% | 10.81 | 1.03 |
| 03/23 | 775 | 775 | 766 | 767 | -1.08% | 2,108,500 | 4590億5613万 | -4.96% | 10.71 | 1.02 |
| 03/19 | 790 | 791 | 775 | 775 | -2.64% | 2,356,500 | 4640億8360万 | -4.15% | 10.82 | 1.03 |
| 03/18 | 788 | 796 | 785 | 796 | +2.02% | 1,208,000 | 4766億5228万 | -1.68% | 11.12 | 1.06 |
| 03/17 | 779 | 789 | 779 | 781 | +0.41% | 1,408,500 | 4671億9585万 | -3.63% | 10.9 | 1.04 |
| 03/16 | 778 | 782 | 773 | 777 | +0.67% | 1,916,000 | 4652億8062万 | -4.14% | 10.85 | 1.03 |
| 03/13 | 776 | 784 | 772 | 772 | -1.33% | 2,576,000 | 4621億6837万 | -4.78% | 10.78 | 1.03 |
| 03/12 | 794 | 794 | 780 | 783 | -2.1% | 1,688,000 | 4683億9286万 | -3.62% | 10.92 | 1.04 |
| 03/11 | 801 | 806 | 796 | 799 | +0.71% | 1,434,500 | 4784億4781万 | -1.43% | 11.16 | 1.06 |
| 03/10 | 796 | 799 | 789 | 794 | +0.66% | 1,960,500 | 4750億9616万 | -2% | 11.08 | 1.06 |
| 03/09 | 783 | 793 | 776 | 789 | -0.95% | 2,154,500 | 4719億8392万 | -2.52% | 11.01 | 1.05 |
| 03/06 | 795 | 799 | 787 | 796 | -0.7% | 1,679,000 | 4765億3258万 | -1.58% | 11.11 | 1.06 |
| 03/05 | 804 | 812 | 800 | 802 | +1.93% | 2,306,500 | 4798億8423万 | -0.64% | 11.19 | 1.07 |
| 03/04 | 798 | 799 | 778 | 787 | -2.94% | 3,648,000 | 4707億8690万 | -2.41% | 10.98 | 1.05 |
| 03/03 | 828 | 829 | 809 | 810 | -2.92% | 2,692,000 | 4850億3140万 | +0.55% | 11.31 | 1.08 |
| 03/02 | 832 | 842 | 829 | 835 | -0.55% | 1,671,000 | 4996億3502万 | +3.7% | 11.65 | 1.11 |
| 02/27 | 840 | 842 | 832 | 839 | +0.55% | 2,364,000 | 5023億8816万 | +4.4% | 11.72 | 1.12 |
| 02/26 | 832 | 839 | 831 | 835 | +0.17% | 1,565,000 | 4996億3502万 | +4.09% | 11.65 | 1.11 |
| 02/25 | 836 | 841 | 824 | 833 | -0.19% | 1,731,500 | 4987億9710万 | +4.04% | 11.63 | 1.11 |
| 02/24 | 828 | 837 | 820 | 835 | +1.29% | 1,380,500 | 4997億5472万 | +4.38% | 11.65 | 1.11 |
| 02/20 | 826 | 829 | 821 | 824 | -0.79% | 1,369,000 | 4934億1053万 | +3.31% | 11.51 | 1.1 |
| 02/19 | 846 | 847 | 830 | 831 | -1.52% | 1,509,000 | 4973億6068万 | +4.27% | 11.6 | 1.11 |
| 02/18 | 827 | 844 | 824 | 844 | +2.4% | 2,217,500 | 5050億2159万 | +6.01% | 11.78 | 1.12 |
| 02/17 | 823 | 827 | 820 | 824 | -0.02% | 1,339,000 | 4931億7112万 | +3.65% | 11.5 | 1.1 |
| 02/16 | 819 | 824 | 811 | 824 | +1.1% | 1,984,500 | 4932億9082万 | +3.67% | 11.5 | 1.1 |
| 02/13 | 817 | 822 | 812 | 815 | -0.07% | 3,091,500 | 4879億425万 | +2.67% | 11.38 | 1.09 |
| 02/12 | 804 | 819 | 800 | 816 | +2% | 3,331,000 | 4882億6335万 | +2.62% | 11.39 | 1.09 |
| 02/10 | 802 | 807 | 794 | 800 | -0.79% | 2,623,500 | 4786億8721万 | +0.6% | 11.16 | 1.06 |
| 02/09 | 806 | 810 | 797 | 806 | +1.51% | 2,578,500 | 4825億1767万 | +1.41% | 11.25 | 1.07 |
| 02/06 | 796 | 800 | 794 | 794 | +0.03% | 2,082,000 | 4753億3556万 | -0.23% | 11.09 | 1.06 |
| 02/05 | 793 | 798 | 788 | 794 | +1.72% | 2,320,500 | 4752億1586万 | -0.38% | 11.08 | 1.06 |
| 02/04 | 778 | 785 | 774 | 781 | +0.46% | 1,809,000 | 4671億9585万 | -2.06% | 10.9 | 1.04 |
| 02/03 | 773 | 780 | 770 | 777 | +0.75% | 1,938,500 | 4650億4122万 | -2.75% | 10.84 | 1.03 |
| 02/02 | 780 | 780 | 768 | 771 | -0.03% | 2,630,000 | 4615億6987万 | -3.6% | 10.76 | 1.03 |
| 01/30 | 772 | 775 | 766 | 771 | +0.42% | 1,605,000 | 4616億8957万 | -3.7% | 10.77 | 1.03 |
| 01/29 | 760 | 768 | 753 | 768 | +0.23% | 2,266,500 | 4597億7434万 | -4.21% | 10.72 | 1.02 |
| 01/28 | 769 | 770 | 763 | 766 | -1.34% | 1,681,500 | 4586億9702万 | -4.56% | 10.7 | 1.02 |
| 01/27 | 781 | 784 | 773 | 777 | -0.92% | 2,074,500 | 4649億2151万 | -3.5% | 10.84 | 1.03 |
| 01/26 | 785 | 789 | 781 | 784 | -0.63% | 1,808,500 | 4692億3078万 | -2.73% | 10.94 | 1.04 |
| 01/23 | 795 | 797 | 787 | 789 | -0.63% | 1,994,000 | 4722億2332万 | -2.23% | 11.01 | 1.05 |
| 01/22 | 795 | 799 | 792 | 794 | -0.18% | 1,947,500 | 4752億1586万 | -1.73% | 11.08 | 1.06 |
| 01/21 | 800 | 802 | 787 | 795 | -1.19% | 2,524,000 | 4760億5378万 | -1.56% | 11.1 | 1.06 |
| 01/20 | 802 | 809 | 799 | 805 | +0.35% | 2,071,500 | 4817億9946万 | -0.37% | 11.24 | 1.07 |
| 01/19 | 801 | 803 | 798 | 802 | +0.12% | 1,721,000 | 4801億2363万 | -0.72% | 11.2 | 1.07 |
| 01/16 | 802 | 804 | 800 | 801 | -0.37% | 1,597,000 | 4795億2513万 | -0.84% | 11.18 | 1.07 |
| 01/15 | 807 | 809 | 801 | 804 | -0.12% | 1,547,500 | 4813億2065万 | -0.35% | 11.22 | 1.07 |
| 01/14 | 812 | 814 | 802 | 805 | -0.84% | 1,819,500 | 4819億1916万 | -0.1% | 11.24 | 1.07 |
| 01/13 | 821 | 824 | 812 | 812 | -0.61% | 1,632,000 | 4859億8902万 | +0.74% | 11.33 | 1.08 |
| 01/09 | 812 | 817 | 809 | 817 | +0.91% | 1,550,500 | 4889億8156万 | +1.49% | 11.4 | 1.09 |
| 01/08 | 821 | 827 | 803 | 810 | -1.84% | 1,815,000 | 4845億5260万 | +0.57% | 11.3 | 1.08 |
| 01/07 | 819 | 827 | 816 | 825 | +0.41% | 1,841,500 | 4936億4993万 | +2.46% | 11.51 | 1.1 |
| 01/06 | 813 | 822 | 813 | 821 | +0.98% | 1,281,000 | 4916億1500万 | +2.16% | 11.46 | 1.09 |
| 01/05 | 811 | 816 | 809 | 813 | +0.32% | 1,183,000 | 4868億2693万 | +1.17% | 11.35 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 821 | 823 | 811 | 811 | -0.86% | 1,033,500 | 4852億7081万 | +0.85% | 11.32 | 1.08 |
| 12/29 | 821 | 822 | 814 | 818 | +0.34% | 1,237,000 | 4894億6037万 | +1.72% | 11.41 | 1.09 |
| 12/26 | 815 | 822 | 813 | 815 | +0.32% | 1,374,000 | 4877億8454万 | +1.49% | 11.38 | 1.08 |
| 12/25 | 805 | 815 | 803 | 812 | +1.17% | 964,500 | 4862億2842万 | +1.42% | 11.34 | 1.08 |
| 12/24 | 805 | 805 | 801 | 803 | +0.25% | 1,099,500 | 4806億244万 | +0.5% | 11.21 | 1.07 |
| 12/23 | 797 | 803 | 796 | 801 | +0.45% | 1,291,500 | 4794億542万 | +0.38% | 11.18 | 1.07 |
| 12/22 | 803 | 806 | 792 | 797 | -0.72% | 1,611,500 | 4772億5079万 | +0.18% | 11.13 | 1.06 |
| 12/19 | 808 | 810 | 803 | 803 | -0.42% | 2,832,000 | 4807億2214万 | +1.03% | 11.21 | 1.07 |
| 12/18 | 803 | 808 | 801 | 807 | +1.18% | 1,207,500 | 4827億5707万 | +1.72% | 11.26 | 1.07 |
| 12/17 | 812 | 816 | 797 | 797 | -1.63% | 1,691,000 | 4771億3109万 | +0.78% | 11.13 | 1.06 |
| 12/16 | 808 | 816 | 805 | 810 | +0.2% | 1,660,500 | 4850億3140万 | +2.71% | 11.31 | 1.08 |
| 12/15 | 804 | 813 | 804 | 809 | +0.67% | 1,735,000 | 4840億7379万 | +2.9% | 11.29 | 1.08 |
| 12/12 | 806 | 808 | 800 | 803 | +0.45% | 1,801,500 | 4808億4184万 | +2.61% | 11.21 | 1.07 |
| 12/11 | 813 | 813 | 799 | 800 | -0.6% | 1,777,000 | 4786億8721万 | +2.54% | 11.16 | 1.06 |
| 12/10 | 790 | 807 | 790 | 805 | +1.69% | 1,448,500 | 4815億6005万 | +3.55% | 11.23 | 1.07 |
| 12/09 | 791 | 794 | 787 | 791 | -0.28% | 1,418,500 | 4735億4004万 | +2.09% | 11.04 | 1.05 |
| 12/08 | 788 | 794 | 785 | 793 | +1.61% | 1,327,500 | 4748億5676万 | +2.77% | 11.07 | 1.06 |
| 12/05 | 792 | 794 | 780 | 781 | -1.54% | 1,842,000 | 4673億1555万 | +1.4% | 10.9 | 1.04 |
| 12/04 | 792 | 795 | 787 | 793 | 0% | 1,527,000 | 4746億1735万 | +3.26% | 11.07 | 1.06 |
| 12/03 | 808 | 808 | 792 | 793 | -1.98% | 2,189,000 | 4746億1735万 | +3.52% | 11.07 | 1.06 |
| 12/02 | 806 | 812 | 803 | 809 | +0.85% | 1,774,500 | 4841億9349万 | +5.75% | 11.29 | 1.08 |
| 12/01 | 813 | 816 | 798 | 802 | -1.55% | 2,017,500 | 4801億2363万 | +5.14% | 11.2 | 1.07 |
| 11/28 | 810 | 816 | 809 | 815 | +0.1% | 1,195,000 | 4876億6484万 | +7.07% | 11.37 | 1.08 |
| 11/27 | 816 | 817 | 805 | 814 | -0.2% | 1,931,000 | 4871億8604万 | +7.25% | 11.36 | 1.08 |
| 11/26 | 811 | 825 | 808 | 816 | +1.14% | 3,138,000 | 4881億4365万 | +7.74% | 11.38 | 1.09 |
| 11/25 | 800 | 808 | 797 | 806 | +0.98% | 2,601,000 | 4826億3737万 | +6.95% | 11.26 | 1.07 |
| 11/21 | 772 | 799 | 772 | 799 | +3.45% | 3,794,000 | 4779億6900万 | +6.2% | 11.15 | 1.06 |
| 11/20 | 760 | 779 | 760 | 772 | +0.97% | 2,038,500 | 4620億4867万 | +2.93% | 10.78 | 1.03 |
| 11/19 | 767 | 769 | 757 | 765 | +0.21% | 2,445,000 | 4576億1971万 | +1.95% | 10.67 | 1.02 |
| 11/18 | 760 | 768 | 759 | 763 | +0.32% | 1,881,500 | 4566億6209万 | +1.73% | 10.65 | 1.02 |
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 | 880 2/26 | 691 6/14 | 6,439,000 6/9 | - | - | +6.68% 2/5 | -6.47% 6/12 |
| 2008年 3月期 | 866 4/23 | 543 3/17 | 6,821,000 3/14 | - | - | +5.89% 12/5 | -9.34% 3/17 |
| 2009年 3月期 | 617 4/25 | 425 10/27 | 6,229,000 6/13 | - | - | +14.66% 3/25 | -22.26% 10/10 |
| 2010年 3月期 | 645 8/31 | 524 11/12 | 4,886,000 6/12 | - | - | +7.96% 12/7 | -7.28% 11/12 |
| 2011年 3月期 | 635 4/7 | 439 3/15 | 4,767,000 6/11 | 4081億4888万 | 2821億6907万 | +5.17% 6/22 | -18.12% 3/15 |
| 2012年 3月期 | 621 3/9 | 412 6/7 | 4,285,000 12/9 | 3991億5032万 | 2648億1471万 | +9.6% 9/29 | -6.47% 6/6 |
| 2013年 3月期 | 838 3/25 | 527 6/4 | 5,376,000 3/8 | 5386億2797万 | 3387億3143万 | +11.66% 3/11 | -5.26% 5/23 |
| 2014年 3月期 | 847 5/7 | 613 6/13 | 4,577,000 12/13 | 5444億1276万 | 3940億829万 | +9.45% 7/16 | -17.14% 6/3 |
| 2015年 3月期 | 1,058 3/19 | 691 4/15 | 4,628,000 11/25 | 6800億3389万 | 4441億4311万 | +12.57% 11/13 | -8.34% 10/17 |
| 2016年 3月期 | 1,099 2/2 | 824 9/8 | 3,442,000 9/11 | 7063億8681万 | 5296億2942万 | +8.89% 10/23 | -13.1% 9/8 |
| 2017年 3月期 | 1,038 4/21 | 821 11/9 | 3,934,000 11/30 | 6671億7880万 | 5277億115万 | +6.37% 12/20 | -8.3% 2/6 |
| 2018年 3月期 | 1,080 5,400 1/29 | 868 5/1 | 3,543,500 708,700 3/27 | 6941億7448万 | 5579億1060万 | +7.4% 12/11 | -8.95% 2/13 |
| 2019年 3月期 | 1,450 7,250 3/26 | 887 4,435 4/3 | 5,460,500 1,092,100 5/31 | 9319億9351万 | 5701億2293万 | +11.18% 9/19 | -6.94% 4/19 |
| 2020年 3月期 | 1,570 7,850 5/21 | 923 4,615 3/13 | 6,206,000 1,241,200 11/26 | 1兆91億 | 5932億6208万 | +18.57% 3/30 | -13.55% 2/28 |
| 2021年 3月期 | 1,764 8,820 2/18 | 1,032 5,160 8/3 | 6,342,000 1,268,400 1/28 | 1兆1338億 | 6633億2228万 | +18.72% 11/24 | -12.24% 8/3 |
| 2022年 3月期 | 1,520 7,600 4/5 | 922 4,610 3/9 | 5,822,500 1,164,500 2/28 | 9769億8630万 | 5926億1932万 | +5.91% 2/8 | -9.8% 2/28 |
| 2023年 3月期 | 1,118 5,590 9/13 | 805 4,025 5/25 | 8,701,000 1,740,200 5/31 | 7185億9913万 | 5174億1709万 | +6.92% 8/12 | -13.14% 5/25 |
| 2024年 3月期 | 1,087 5,433 9/19 | 807 4,034 11/17 | 49,451,500 9,890,300 11/30 | 6984億1665万 | 5185億7404万 | +9.51% 8/14 | -14.1% 10/18 |
| 2025年 3月期 | 852 4,258 11/15 | 640 3,200 8/5 | 15,664,000 3,132,800 11/7 | 5473億6943万 | 4113億6265万 | +18.4% 11/12 | -13.43% 8/5 |
| 最新 | 801 2026/4/16 | 1,547,400 | 4794億542万 | +1.01% 793 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 83%（1.83倍）
- 1986/12/27 vs 1985/12/28
- 70%（1.7倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 75%（1.75倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 47%（1.47倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/04/16 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
165円（1983/01/04） - 387%（4.87倍）
801円（4/16）
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。
