ビーイング HD（9145）の株価チャート
株価
5/29
- 前日 (5/28)
- 568
- 始値
- 565
- 高値
- 577
- 安値
- 556
- 終値 -2.11%
- 556
- 出来高 -18.54%
- 29,000
乖離率
- 株価（5日）
移動平均値 - -0.36%
558 - 株価（25日）
移動平均値 - -3.64%
577 - 出来高（5日）
移動平均値 - -6.63%
31,060
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 565 | 577 | 556 | 556 | -2.11% | 29,000 | 133億9960万 | -3.64% | 9.5 | 1.65 |
| 05/28 | 558 | 576 | 551 | 568 | +1.97% | 35,600 | 136億8880万 | -2.07% | 9.71 | 1.69 |
| 05/27 | 565 | 576 | 553 | 557 | -1.42% | 36,000 | 134億2370万 | -4.46% | 9.52 | 1.65 |
| 05/26 | 544 | 573 | 543 | 565 | +3.86% | 32,900 | 136億1650万 | -3.75% | 9.66 | 1.68 |
| 05/25 | 544 | 544 | 537 | 544 | +1.87% | 21,800 | 131億1040万 | -7.95% | 9.3 | 1.62 |
| 05/22 | 530 | 545 | 530 | 534 | +0.95% | 25,900 | 128億6940万 | -10.25% | 9.13 | 1.59 |
| 05/21 | 523 | 540 | 520 | 529 | +1.73% | 44,800 | 127億4890万 | -11.69% | 9.04 | 1.57 |
| 05/20 | 545 | 545 | 518 | 520 | -4.59% | 40,900 | 125億3200万 | -14.05% | 8.89 | 1.54 |
| 05/19 | 541 | 556 | 538 | 545 | +0.74% | 44,300 | 131億3450万 | -10.8% | 9.31 | 1.62 |
| 05/18 | 535 | 553 | 530 | 541 | -13.44% | 78,300 | 130億3810万 | -12.18% | 9.25 | 1.61 |
| 05/15 | 599 | 641 | 589 | 625 | +6.66% | 138,800 | 150億6250万 | +0.81% | 10.68 | 1.86 |
| 05/14 | 584 | 594 | 582 | 586 | +0.34% | 10,000 | 141億2260万 | -5.64% | 10.02 | 1.74 |
| 05/13 | 583 | 592 | 578 | 584 | +0.17% | 26,300 | 140億7440万 | -6.41% | 9.98 | 1.73 |
| 05/12 | 595 | 598 | 578 | 583 | -2.02% | 23,100 | 140億5030万 | -6.87% | 9.96 | 1.73 |
| 05/11 | 596 | 599 | 589 | 595 | -0.34% | 14,100 | 143億3950万 | -5.41% | 10.17 | 1.77 |
| 05/08 | 593 | 599 | 588 | 597 | +0.67% | 18,100 | 143億8770万 | -5.24% | 10.2 | 1.77 |
| 05/07 | 606 | 606 | 589 | 593 | -0.5% | 17,700 | 142億9130万 | -6.17% | 10.14 | 1.76 |
| 05/01 | 583 | 596 | 579 | 596 | +2.23% | 15,600 | 143億6360万 | -6.14% | 10.19 | 1.77 |
| 04/30 | 592 | 592 | 580 | 583 | -1.52% | 18,600 | 140億5030万 | -8.62% | 9.96 | 1.73 |
| 04/28 | 574 | 593 | 574 | 592 | +2.25% | 17,500 | 142億6720万 | -7.79% | 10.12 | 1.76 |
| 04/27 | 595 | 595 | 576 | 579 | -3.34% | 38,900 | 139億5390万 | -10.23% | 9.9 | 1.72 |
| 04/24 | 604 | 604 | 590 | 599 | -0.83% | 19,600 | 144億3590万 | -7.56% | 10.24 | 1.78 |
| 04/23 | 611 | 617 | 594 | 604 | -2.27% | 62,600 | 145億5640万 | -7.36% | 10.32 | 1.79 |
| 04/22 | 620 | 620 | 611 | 618 | -1.59% | 65,500 | 148億9380万 | -5.94% | 10.56 | 1.83 |
| 04/21 | 628 | 628 | 622 | 628 | +0.64% | 30,800 | 151億3480万 | -4.99% | 10.73 | 1.86 |
| 04/20 | 641 | 650 | 610 | 624 | -5.45% | 100,600 | 150億3840万 | -5.88% | 10.67 | 1.85 |
| 04/17 | 655 | 664 | 655 | 660 | +1.07% | 9,400 | 159億600万 | -1.05% | 11.28 | 1.96 |
| 04/16 | 655 | 657 | 647 | 653 | +0.31% | 26,200 | 157億3730万 | -2.39% | 11.16 | 1.94 |
| 04/15 | 671 | 671 | 640 | 651 | 0% | 36,500 | 156億8910万 | -3.13% | 11.13 | 1.93 |
| 04/14 | 641 | 652 | 641 | 651 | 0% | 37,000 | 156億8910万 | -3.56% | 11.13 | 1.93 |
| 04/13 | 667 | 673 | 649 | 651 | -2.4% | 26,300 | 156億8910万 | -3.84% | 11.13 | 1.93 |
| 04/10 | 668 | 675 | 660 | 667 | -0.3% | 17,400 | 160億7470万 | -1.77% | 11.4 | 1.98 |
| 04/09 | 665 | 672 | 661 | 669 | 0% | 12,900 | 161億2290万 | -1.91% | 11.43 | 1.99 |
| 04/08 | 656 | 670 | 656 | 669 | +2.29% | 9,700 | 161億2290万 | -2.05% | 11.43 | 1.99 |
| 04/07 | 646 | 658 | 646 | 654 | +1.24% | 10,200 | 157億6140万 | -4.66% | 11.18 | 1.94 |
| 04/06 | 639 | 649 | 639 | 646 | +0.16% | 16,600 | 155億6860万 | -6.38% | 11.04 | 1.92 |
| 04/03 | 658 | 660 | 645 | 645 | -0.46% | 19,700 | 155億4450万 | -7.19% | 11.02 | 1.91 |
| 04/02 | 653 | 659 | 637 | 648 | -0.77% | 30,900 | 156億1680万 | -7.3% | 11.08 | 1.92 |
| 04/01 | 641 | 665 | 641 | 653 | +3.32% | 28,700 | 157億3730万 | -7.11% | 11.16 | 1.94 |
| 03/31 | 630 | 642 | 625 | 632 | -1.1% | 32,900 | 152億3120万 | -10.61% | 10.8 | 1.88 |
| 03/30 | 634 | 641 | 626 | 639 | -3.77% | 34,700 | 153億9990万 | -10.13% | 10.92 | 1.9 |
| 03/27 | 675 | 679 | 662 | 664 | -1.78% | 18,200 | 160億240万 | -7.26% | 11.35 | 1.97 |
| 03/26 | 685 | 685 | 666 | 676 | -1.31% | 24,500 | 162億9160万 | -6.11% | 11.55 | 2.01 |
| 03/25 | 675 | 686 | 658 | 685 | +2.54% | 47,800 | 165億850万 | -5.39% | 11.71 | 2.03 |
| 03/24 | 671 | 678 | 653 | 668 | +4.21% | 53,300 | 160億9880万 | -8.12% | 11.42 | 1.98 |
| 03/23 | 689 | 689 | 636 | 641 | -8.17% | 49,700 | 154億4810万 | -12.67% | 10.96 | 1.9 |
| 03/19 | 718 | 721 | 697 | 698 | -4.12% | 14,500 | 168億2180万 | -6.31% | 11.93 | 2.07 |
| 03/18 | 728 | 729 | 720 | 728 | +2.1% | 15,200 | 175億4480万 | -3.32% | 12.44 | 2.16 |
| 03/17 | 710 | 715 | 701 | 713 | +1.86% | 14,100 | 171億8330万 | -6.06% | 12.19 | 2.12 |
| 03/16 | 700 | 705 | 689 | 700 | -1.27% | 24,100 | 168億7000万 | -8.5% | 11.96 | 2.08 |
| 03/13 | 713 | 713 | 705 | 709 | -1.39% | 15,600 | 170億8690万 | -8.16% | 12.12 | 2.11 |
| 03/12 | 724 | 725 | 711 | 719 | -0.69% | 33,600 | 173億2790万 | -7.7% | 12.29 | 2.13 |
| 03/11 | 725 | 731 | 718 | 724 | -0.14% | 19,100 | 174億4840万 | -7.77% | 12.37 | 2.15 |
| 03/10 | 709 | 725 | 709 | 725 | +3.28% | 22,400 | 174億7250万 | -8.34% | 12.39 | 2.15 |
| 03/09 | 688 | 712 | 681 | 702 | -1.54% | 48,500 | 169億1820万 | -11.92% | 12 | 2.08 |
| 03/06 | 713 | 723 | 708 | 713 | -1.25% | 25,700 | 171億8330万 | -11.43% | 12.19 | 2.12 |
| 03/05 | 716 | 733 | 716 | 722 | +3.74% | 20,200 | 174億20万 | -11.08% | 12.34 | 2.14 |
| 03/04 | 708 | 723 | 688 | 696 | -5.69% | 48,500 | 167億7360万 | -15.02% | 11.9 | 2.07 |
| 03/03 | 754 | 754 | 733 | 738 | -2.12% | 37,300 | 177億8580万 | -10.87% | 12.61 | 2.19 |
| 03/02 | 756 | 765 | 750 | 754 | -2.2% | 22,000 | 181億7140万 | -9.81% | 12.89 | 2.24 |
| 02/27 | 764 | 771 | 750 | 771 | +1.18% | 25,500 | 185億8110万 | -8.54% | 13.18 | 2.29 |
| 02/26 | 751 | 762 | 749 | 762 | +2.7% | 30,300 | 183億6420万 | -10.25% | 13.02 | 2.26 |
| 02/25 | 742 | 751 | 736 | 742 | -0.8% | 29,400 | 178億8220万 | -13.32% | 12.68 | 2.2 |
| 02/24 | 744 | 757 | 743 | 748 | +0.54% | 25,100 | 180億2680万 | -13.33% | 12.78 | 2.22 |
| 02/20 | 762 | 762 | 743 | 744 | -3.25% | 32,000 | 179億3040万 | -14.38% | 12.72 | 2.21 |
| 02/19 | 749 | 769 | 733 | 769 | +1.85% | 59,000 | 185億3290万 | -12.21% | 13.14 | 2.28 |
| 02/18 | 760 | 760 | 745 | 755 | -0.92% | 28,800 | 181億9550万 | -14.3% | 12.9 | 2.24 |
| 02/17 | 756 | 777 | 740 | 762 | -0.78% | 75,400 | 183億6420万 | -14.09% | 13.02 | 2.26 |
| 02/16 | 825 | 830 | 755 | 768 | -9.96% | 141,000 | 185億880万 | -14% | 13.13 | 2.28 |
| 02/13 | 879 | 892 | 808 | 853 | -5.64% | 152,300 | 205億5730万 | -5.12% | 14.58 | 2.53 |
| 02/12 | 899 | 911 | 893 | 904 | +0.56% | 39,100 | 217億8640万 | +0.44% | 15.45 | 2.68 |
| 02/10 | 877 | 899 | 869 | 899 | +2.51% | 49,600 | 216億6590万 | -0.11% | 15.37 | 2.67 |
| 02/09 | 880 | 880 | 865 | 877 | -0.11% | 30,100 | 211億3570万 | -2.56% | 14.99 | 2.6 |
| 02/06 | 875 | 878 | 868 | 878 | +0.46% | 19,100 | 211億5980万 | -2.23% | 15.01 | 2.61 |
| 02/05 | 875 | 880 | 862 | 874 | -0.23% | 31,100 | 210億6340万 | -2.56% | 14.94 | 2.59 |
| 02/04 | 870 | 876 | 860 | 876 | 0% | 27,900 | 211億1160万 | -2.34% | 14.97 | 2.6 |
| 02/03 | 870 | 878 | 869 | 876 | +0.69% | 24,500 | 211億1160万 | -2.34% | 14.97 | 2.6 |
| 02/02 | 875 | 890 | 865 | 870 | -0.68% | 29,000 | 209億6700万 | -2.79% | 14.87 | 2.58 |
| 01/30 | 889 | 889 | 873 | 876 | -1.46% | 21,400 | 211億1160万 | -2.01% | 14.97 | 2.6 |
| 01/29 | 885 | 892 | 871 | 889 | +0.23% | 24,000 | 214億2490万 | -0.45% | 15.19 | 2.64 |
| 01/28 | 900 | 903 | 880 | 887 | -2.63% | 44,900 | 213億7670万 | -0.45% | 15.16 | 2.63 |
| 01/27 | 923 | 923 | 898 | 911 | -0.65% | 23,400 | 219億5510万 | +2.47% | 15.57 | 2.7 |
| 01/26 | 932 | 932 | 911 | 917 | -1.93% | 31,500 | 220億9970万 | +3.38% | 15.67 | 2.72 |
| 01/23 | 930 | 935 | 917 | 935 | +1.19% | 25,500 | 225億3350万 | +5.77% | 15.98 | 2.78 |
| 01/22 | 949 | 949 | 921 | 924 | -1.18% | 58,400 | 222億6840万 | +5% | 15.79 | 2.74 |
| 01/21 | 928 | 950 | 916 | 935 | +0.54% | 126,400 | 225億3350万 | +6.74% | 15.98 | 2.78 |
| 01/20 | 927 | 930 | 909 | 930 | +1.53% | 53,200 | 224億1300万 | +6.65% | 15.9 | 2.76 |
| 01/19 | 908 | 916 | 901 | 916 | +0.99% | 42,700 | 220億7560万 | +5.65% | 15.66 | 2.72 |
| 01/16 | 908 | 911 | 898 | 907 | -0.11% | 22,000 | 218億5870万 | +5.1% | 15.5 | 2.69 |
| 01/15 | 899 | 916 | 895 | 908 | +1.34% | 39,200 | 218億8280万 | +5.46% | 15.52 | 2.7 |
| 01/14 | 913 | 913 | 885 | 896 | -0.99% | 36,200 | 215億9360万 | +4.43% | 15.31 | 2.66 |
| 01/13 | 931 | 931 | 901 | 905 | -1.2% | 60,400 | 218億1050万 | +5.6% | 15.47 | 2.69 |
| 01/09 | 911 | 924 | 904 | 916 | +0.77% | 56,100 | 220億7560万 | +7.26% | 15.66 | 2.72 |
| 01/08 | 905 | 911 | 892 | 909 | +1.56% | 35,200 | 219億690万 | +6.82% | 15.54 | 2.7 |
| 01/07 | 895 | 907 | 881 | 895 | -1.1% | 69,600 | 215億6950万 | +5.54% | 15.3 | 2.66 |
| 01/06 | 894 | 906 | 887 | 905 | +2.96% | 51,900 | 218億1050万 | +6.85% | 15.47 | 2.69 |
| 01/05 | 872 | 882 | 868 | 879 | +3.66% | 67,900 | 211億8390万 | +4.02% | 15.02 | 2.61 |
| 2025 | ||||||||||
| 12/30 | 845 | 854 | 837 | 848 | -0.12% | 31,800 | 204億3680万 | +0.59% | 14.58 | 2.51 |
| 12/29 | 875 | 875 | 847 | 849 | -2.3% | 31,900 | 204億6090万 | +0.71% | 14.59 | 2.51 |
| 12/26 | 852 | 870 | 852 | 869 | +0.93% | 27,500 | 209億4290万 | +3.21% | 14.94 | 2.57 |
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 | |
| 2020年 12月期 | 486 1,945 12/18 | 292 1,168 12/16 | 27,206,000 6,801,500 12/15 | 110億3787万 | 66億2840万 | +8.82% 1/21 | -1.27% 1/29 |
| 2021年 12月期 | 575 2,300 12/29 | 330 1,320 1/14 | 8,876,000 2,219,000 1/19 | 133億550万 | 74億9100万 | +24.52% 12/9 | -17.96% 1/27 |
| 2022年 12月期 | 557 2,229 1/4 | 335 1,339 6/17 | 802,800 200,700 1/17 | 128億9476万 | 77億4611万 | +15.89% 3/17 | -18.01% 5/13 |
| 2023年 12月期 | 775 3,100 10/6 | 421 1,682 1/5 | 550,800 137,700 11/22 | 182億2025万 | 98億8595万 | +25.77% 10/6 | -14.6% 11/17 |
| 2024年 12月期 | 810 3,240 1/10 | 538 2,150 8/6 | 236,800 59,200 1/10 | 193億1850万 | 128億1937万 | +6.24% 3/29 | -17.12% 8/6 |
| 2025年 12月期 | 1,173 4,690 8/20 4,690 8/19 | 580 2,319 4/9 | 545,600 136,400 8/14 | 282億5725万 | 139億7197万 | +22.68% 8/18 | -12.63% 9/18 |
| 最新 | 556 2026/5/29 | 29,000 | 133億9960万 | -3.64% 577 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/05/29 vs 2025/12/30
- -34%（0.66倍）
- 過去安値
292円（2020/12/16） - 90%（1.9倍）
556円（5/29）
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。
