JBCC HD（9889）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,205
- 始値
- 1,205
- 高値
- 1,247
- 安値
- 1,201
- 終値 +1.16%
- 1,219
- 出来高 +133.63%
- 571,700
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,218 - 株価（25日）
移動平均値 - -1.61%
1,239 - 出来高（5日）
移動平均値 - +97.18%
289,940
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 | 1,205 | 1,247 | 1,201 | 1,219 | +1.16% | 571,700 | 866億6477万 | -1.61% | 12.23 | 2.97 |
| 05/12 | 1,224 | 1,228 | 1,198 | 1,205 | -1.07% | 244,700 | 856億6944万 | -2.74% | 12.09 | 2.94 |
| 05/11 | 1,234 | 1,247 | 1,218 | 1,218 | -1.38% | 192,000 | 865億9367万 | -1.77% | 12.22 | 2.97 |
| 05/08 | 1,218 | 1,241 | 1,203 | 1,235 | +1.98% | 232,400 | 878億229万 | -0.32% | 12.4 | 3.01 |
| 05/07 | 1,211 | 1,217 | 1,207 | 1,211 | +0.92% | 208,900 | 860億9601万 | -2.1% | 12.15 | 2.95 |
| 05/01 | 1,202 | 1,210 | 1,192 | 1,200 | -0.17% | 212,800 | 853億1396万 | -3.15% | 12.04 | 2.93 |
| 04/30 | 1,205 | 1,211 | 1,193 | 1,202 | -1.72% | 201,300 | 854億5615万 | -3.14% | 12.06 | 2.93 |
| 04/28 | 1,204 | 1,231 | 1,201 | 1,223 | +0.99% | 172,200 | 869億4915万 | -1.61% | 12.28 | 2.98 |
| 04/27 | 1,211 | 1,224 | 1,204 | 1,211 | 0% | 171,100 | 860億9601万 | -2.73% | 12.15 | 2.95 |
| 04/24 | 1,200 | 1,220 | 1,200 | 1,211 | -0.57% | 120,700 | 860億9601万 | -2.81% | 12.15 | 2.95 |
| 04/23 | 1,230 | 1,233 | 1,207 | 1,218 | -1.62% | 180,300 | 865億9367万 | -2.4% | 12.22 | 2.97 |
| 04/22 | 1,272 | 1,278 | 1,235 | 1,238 | -2.29% | 175,000 | 880億1557万 | -1.2% | 12.43 | 3.02 |
| 04/21 | 1,278 | 1,290 | 1,267 | 1,267 | -0.47% | 115,600 | 900億7732万 | +0.88% | 12.72 | 3.09 |
| 04/20 | 1,322 | 1,322 | 1,273 | 1,273 | -2.75% | 129,200 | 905億389万 | +1.11% | 12.78 | 3.1 |
| 04/17 | 1,308 | 1,323 | 1,307 | 1,309 | +0.46% | 202,300 | 930億6331万 | +3.72% | 13.14 | 3.19 |
| 04/16 | 1,324 | 1,331 | 1,302 | 1,303 | +2.12% | 206,600 | 926億3674万 | +3.17% | 13.08 | 3.18 |
| 04/15 | 1,271 | 1,295 | 1,240 | 1,276 | +2.08% | 274,200 | 907億1718万 | +0.95% | 12.81 | 3.11 |
| 04/14 | 1,244 | 1,254 | 1,236 | 1,250 | +1.13% | 160,300 | 888億6871万 | -1.26% | 12.55 | 3.05 |
| 04/13 | 1,203 | 1,249 | 1,202 | 1,236 | +0.32% | 329,700 | 878億7338万 | -2.6% | 12.41 | 3.01 |
| 04/10 | 1,243 | 1,252 | 1,226 | 1,232 | -1.52% | 132,500 | 875億8900万 | -3.14% | 12.37 | 3 |
| 04/09 | 1,279 | 1,279 | 1,242 | 1,251 | -2.49% | 141,600 | 889億3980万 | -1.88% | 12.56 | 3.05 |
| 04/08 | 1,270 | 1,283 | 1,262 | 1,283 | +3.3% | 165,000 | 912億1484万 | +0.55% | 12.88 | 3.13 |
| 04/07 | 1,236 | 1,253 | 1,230 | 1,242 | +1.39% | 126,800 | 882億9995万 | -2.66% | 12.47 | 3.03 |
| 04/06 | 1,235 | 1,241 | 1,225 | 1,225 | -0.41% | 103,100 | 870億9134万 | -4.3% | 12.3 | 2.99 |
| 04/03 | 1,227 | 1,237 | 1,214 | 1,230 | +0.33% | 131,700 | 874億4681万 | -4.28% | 12.35 | 3 |
| 04/02 | 1,234 | 1,242 | 1,219 | 1,226 | -0.24% | 198,700 | 871億6243万 | -4.89% | 12.31 | 2.99 |
| 04/01 | 1,224 | 1,229 | 1,216 | 1,229 | +2.93% | 164,300 | 873億7572万 | -4.8% | 12.34 | 3 |
| 03/31 | 1,208 | 1,216 | 1,192 | 1,194 | -0.08% | 191,100 | 848億8739万 | -7.66% | 13.53 | 2.91 |
| 03/30 | 1,181 | 1,195 | 1,169 | 1,195 | -4.7% | 270,700 | 849億5849万 | -8.01% | 13.78 | 2.97 |
| 03/27 | 1,252 | 1,266 | 1,247 | 1,254 | +0.64% | 286,200 | 891億5309万 | -3.91% | 14.46 | 3.11 |
| 03/26 | 1,252 | 1,255 | 1,236 | 1,246 | -1.35% | 188,200 | 885億8433万 | -4.89% | 14.37 | 3.09 |
| 03/25 | 1,250 | 1,270 | 1,250 | 1,263 | +0.32% | 195,500 | 897億9294万 | -3.88% | 14.57 | 3.13 |
| 03/24 | 1,264 | 1,274 | 1,246 | 1,259 | +1.7% | 203,700 | 895億856万 | -4.48% | 14.52 | 3.12 |
| 03/23 | 1,251 | 1,295 | 1,225 | 1,238 | -2.9% | 376,500 | 880億1557万 | -6.21% | 14.28 | 3.07 |
| 03/19 | 1,307 | 1,309 | 1,275 | 1,275 | -4.21% | 225,100 | 906億4608万 | -3.99% | 14.7 | 3.16 |
| 03/18 | 1,317 | 1,333 | 1,317 | 1,331 | +1.14% | 153,900 | 946億2740万 | -0.22% | 15.35 | 3.3 |
| 03/17 | 1,348 | 1,351 | 1,314 | 1,316 | -2.3% | 201,300 | 935億6098万 | -1.5% | 15.18 | 3.27 |
| 03/16 | 1,335 | 1,357 | 1,330 | 1,347 | +0.67% | 278,900 | 957億6492万 | +0.6% | 15.54 | 3.34 |
| 03/13 | 1,312 | 1,340 | 1,310 | 1,338 | +0.83% | 293,900 | 951億2507万 | -0.15% | 15.43 | 3.32 |
| 03/12 | 1,315 | 1,335 | 1,305 | 1,327 | -1.04% | 258,100 | 943億4302万 | -1.26% | 15.3 | 3.29 |
| 03/11 | 1,322 | 1,355 | 1,321 | 1,341 | +1.21% | 368,000 | 953億3835万 | -0.81% | 15.47 | 3.33 |
| 03/10 | 1,314 | 1,333 | 1,311 | 1,325 | +0.91% | 198,500 | 942億83万 | -2.5% | 15.28 | 3.29 |
| 03/09 | 1,259 | 1,313 | 1,258 | 1,313 | -0.68% | 260,000 | 933億4769万 | -3.81% | 15.14 | 3.26 |
| 03/06 | 1,306 | 1,350 | 1,306 | 1,322 | +1.93% | 369,600 | 939億8755万 | -3.64% | 15.25 | 3.28 |
| 03/05 | 1,310 | 1,314 | 1,289 | 1,297 | +1.73% | 258,200 | 922億1017万 | -6.08% | 14.96 | 3.22 |
| 03/04 | 1,296 | 1,306 | 1,253 | 1,275 | -2.22% | 418,100 | 906億4608万 | -8.47% | 14.7 | 3.16 |
| 03/03 | 1,340 | 1,341 | 1,292 | 1,304 | -2.54% | 371,800 | 927億784万 | -7.25% | 15.04 | 3.24 |
| 03/02 | 1,326 | 1,346 | 1,315 | 1,338 | -1.18% | 212,800 | 951億2507万 | -5.77% | 15.43 | 3.32 |
| 02/27 | 1,345 | 1,364 | 1,335 | 1,354 | +2.19% | 236,100 | 962億6259万 | -5.45% | 15.62 | 3.36 |
| 02/26 | 1,289 | 1,340 | 1,284 | 1,325 | +3.84% | 315,200 | 942億83万 | -8.11% | 15.28 | 3.29 |
| 02/25 | 1,260 | 1,285 | 1,237 | 1,276 | +1.03% | 530,400 | 907億1718万 | -12.24% | 14.72 | 3.17 |
| 02/24 | 1,321 | 1,325 | 1,254 | 1,263 | -5.96% | 473,800 | 897億9294万 | -14.02% | 14.57 | 3.13 |
| 02/20 | 1,350 | 1,356 | 1,330 | 1,343 | -1.03% | 212,700 | 954億8054万 | -9.56% | 15.49 | 3.33 |
| 02/19 | 1,375 | 1,375 | 1,350 | 1,357 | -0.8% | 188,800 | 964億7587万 | -9.41% | 15.65 | 3.37 |
| 02/18 | 1,365 | 1,389 | 1,351 | 1,368 | +0.59% | 308,200 | 972億5792万 | -9.4% | 15.78 | 3.39 |
| 02/17 | 1,351 | 1,370 | 1,345 | 1,360 | +0.52% | 268,100 | 966億8916万 | -10.59% | 15.69 | 3.37 |
| 02/16 | 1,330 | 1,371 | 1,324 | 1,353 | +2.42% | 236,300 | 961億9149万 | -11.68% | 15.6 | 3.36 |
| 02/13 | 1,396 | 1,399 | 1,316 | 1,321 | -7.36% | 419,600 | 939億1645万 | -14.44% | 15.24 | 3.28 |
| 02/12 | 1,435 | 1,451 | 1,426 | 1,426 | -0.97% | 226,400 | 1013億8143万 | -8.3% | 16.45 | 3.54 |
| 02/10 | 1,403 | 1,455 | 1,392 | 1,440 | +4.8% | 234,500 | 1023億7675万 | -7.87% | 16.61 | 3.57 |
| 02/09 | 1,399 | 1,403 | 1,367 | 1,374 | -0.43% | 319,200 | 976億8449万 | -12.43% | 15.85 | 3.41 |
| 02/06 | 1,380 | 1,385 | 1,346 | 1,380 | -0.79% | 231,800 | 981億1106万 | -12.55% | 15.92 | 3.42 |
| 02/05 | 1,398 | 1,401 | 1,367 | 1,391 | -2.59% | 450,800 | 988億9310万 | -12.41% | 16.04 | 3.45 |
| 02/04 | 1,500 | 1,517 | 1,428 | 1,428 | -6.24% | 454,700 | 1015億2362万 | -10.53% | 16.47 | 3.54 |
| 02/03 | 1,509 | 1,553 | 1,509 | 1,523 | +0.93% | 223,100 | 1082億7764万 | -4.99% | 17.57 | 3.78 |
| 02/02 | 1,512 | 1,565 | 1,507 | 1,509 | +1.55% | 350,700 | 1072億8231万 | -6.04% | 17.4 | 3.74 |
| 01/30 | 1,520 | 1,545 | 1,448 | 1,486 | -0.6% | 640,600 | 1056億4712万 | -7.7% | 17.14 | 3.69 |
| 01/29 | 1,545 | 1,548 | 1,488 | 1,495 | -3.42% | 299,100 | 1062億8698万 | -7.49% | 17.24 | 3.71 |
| 01/28 | 1,578 | 1,585 | 1,544 | 1,548 | -2.52% | 205,500 | 1100億5501万 | -4.56% | 17.85 | 3.84 |
| 01/27 | 1,581 | 1,598 | 1,576 | 1,588 | -0.44% | 177,600 | 1128億9881万 | -2.28% | 18.31 | 3.94 |
| 01/26 | 1,620 | 1,631 | 1,590 | 1,595 | -3.92% | 146,500 | 1133億9648万 | -1.97% | 18.4 | 3.96 |
| 01/23 | 1,657 | 1,688 | 1,646 | 1,660 | +1.1% | 169,100 | 1180億1765万 | +1.9% | 19.15 | 4.12 |
| 01/22 | 1,605 | 1,653 | 1,603 | 1,642 | +3.21% | 220,100 | 1167億3794万 | +0.8% | 18.94 | 4.07 |
| 01/21 | 1,604 | 1,608 | 1,579 | 1,591 | -2.63% | 151,400 | 1131億1210万 | -2.27% | 18.35 | 3.95 |
| 01/20 | 1,643 | 1,658 | 1,633 | 1,634 | -1.39% | 142,000 | 1161億6918万 | +0.37% | 18.85 | 4.05 |
| 01/19 | 1,662 | 1,692 | 1,657 | 1,657 | -0.3% | 101,000 | 1178億436万 | +1.84% | 19.11 | 4.11 |
| 01/16 | 1,666 | 1,676 | 1,638 | 1,662 | -0.6% | 149,000 | 1181億5984万 | +2.28% | 19.17 | 4.12 |
| 01/15 | 1,643 | 1,682 | 1,641 | 1,672 | +1.39% | 181,700 | 1188億7079万 | +3.02% | 19.28 | 4.15 |
| 01/14 | 1,650 | 1,668 | 1,638 | 1,649 | -0.18% | 143,900 | 1172億3560万 | +1.85% | 19.02 | 4.09 |
| 01/13 | 1,651 | 1,680 | 1,640 | 1,652 | +1.72% | 166,200 | 1174億4889万 | +2.16% | 19.05 | 4.1 |
| 01/09 | 1,645 | 1,653 | 1,612 | 1,624 | -1.16% | 164,900 | 1154億5823万 | +0.62% | 18.73 | 4.03 |
| 01/08 | 1,599 | 1,658 | 1,598 | 1,643 | +1.92% | 224,100 | 1168億903万 | +1.99% | 18.95 | 4.08 |
| 01/07 | 1,628 | 1,662 | 1,612 | 1,612 | -1.1% | 190,800 | 1146億509万 | +0.31% | 18.59 | 4 |
| 01/06 | 1,596 | 1,642 | 1,593 | 1,630 | +2.9% | 179,000 | 1158億8480万 | +1.49% | 18.8 | 4.04 |
| 01/05 | 1,590 | 1,612 | 1,561 | 1,584 | -0.81% | 210,200 | 1126億1443万 | -1.12% | 18.27 | 3.93 |
| 2025 | ||||||||||
| 12/30 | 1,620 | 1,620 | 1,596 | 1,597 | -1.42% | 105,900 | 1135億3867万 | -0.06% | 18.65 | 3.96 |
| 12/29 | 1,597 | 1,620 | 1,580 | 1,620 | +1.5% | 181,700 | 1151億7385万 | +1.82% | 18.92 | 4.01 |
| 12/26 | 1,596 | 1,612 | 1,583 | 1,596 | 0% | 118,500 | 1134億6757万 | +0.76% | 18.64 | 3.96 |
| 12/25 | 1,613 | 1,613 | 1,576 | 1,596 | -0.44% | 113,500 | 1134億6757万 | +1.2% | 18.64 | 3.96 |
| 12/24 | 1,627 | 1,630 | 1,599 | 1,603 | -0.68% | 123,800 | 1139億6524万 | +2.3% | 18.72 | 3.97 |
| 12/23 | 1,629 | 1,632 | 1,605 | 1,614 | -0.92% | 164,900 | 1147億4728万 | +3.73% | 18.85 | 4 |
| 12/22 | 1,651 | 1,651 | 1,626 | 1,629 | -1.09% | 142,600 | 1158億1370万 | +5.44% | 19.03 | 4.04 |
| 12/19 | 1,638 | 1,669 | 1,637 | 1,647 | +0.49% | 192,400 | 1170億9341万 | +7.37% | 19.24 | 4.08 |
| 12/18 | 1,638 | 1,656 | 1,631 | 1,639 | +0.24% | 151,800 | 1165億2465万 | +7.83% | 19.14 | 4.06 |
| 12/17 | 1,650 | 1,650 | 1,626 | 1,635 | +0.06% | 106,200 | 1162億4027万 | +8.49% | 19.1 | 4.05 |
| 12/16 | 1,657 | 1,664 | 1,627 | 1,634 | -1.39% | 232,400 | 1161億6918万 | +9.37% | 19.09 | 4.05 |
| 12/15 | 1,624 | 1,666 | 1,624 | 1,657 | +2.09% | 167,400 | 1178億436万 | +11.96% | 19.36 | 4.11 |
| 12/12 | 1,620 | 1,629 | 1,611 | 1,623 | +1.82% | 177,700 | 1153億8713万 | +10.78% | 18.96 | 4.02 |
| 12/11 | 1,619 | 1,628 | 1,584 | 1,594 | -0.75% | 148,200 | 1133億2538万 | +9.78% | 18.62 | 3.95 |
| 12/10 | 1,614 | 1,628 | 1,598 | 1,606 | -0.5% | 144,800 | 1141億7852万 | +11.53% | 18.76 | 3.98 |
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 | 327 1,308 1/29 | 227 909 7/26 909 7/24 | 750,400 187,600 12/6 | - | - | +14.36% 12/6 | -12.46% 5/16 |
| 2008年 3月期 | 314 1,255 4/2 | 177 708 3/17 707 1/23 | 635,600 158,900 10/11 | - | - | +13.34% 10/24 | -20.96% 1/22 |
| 2009年 3月期 | 223 890 8/25 | 118 471 10/28 | 421,200 105,300 1/19 | - | - | +27.38% 11/14 | -28.88% 10/10 |
| 2010年 3月期 | 187 746 8/26 | 130 521 4/30 | 378,800 94,700 5/18 | - | - | +13.88% 5/28 | -11.01% 10/7 |
| 2011年 3月期 | 151 603 4/27 603 4/26 | 107 427 3/15 | 420,000 105,000 7/23 | 112億8306万 | 79億8982万 | +7.49% 1/7 | -19.15% 3/15 |
| 2012年 3月期 | 151 603 7/25 | 123 491 4/8 | 306,000 76,500 7/25 | 112億8306万 | 91億8736万 | +9.15% 7/21 | -8.83% 10/14 |
| 2013年 3月期 | 232 927 3/25 | 126 505 5/18 | 428,400 107,100 3/13 | 173億4560万 | 94億4932万 | +20.19% 3/21 | -4.7% 5/17 |
| 2014年 3月期 | 368 1,470 7/10 | 169 674 3/20 | 9,624,800 2,406,200 7/10 | 275億596万 | 119億3757万 | +44.07% 5/14 | -18.56% 8/12 |
| 2015年 3月期 | 205 818 10/1 818 7/25 他3件 | 173 692 4/14 692 4/11 | 394,400 98,600 12/25 | 144億8804万 | 122億5638万 | +15.3% 4/16 | -10.64% 10/17 |
| 2016年 3月期 | 237 949 4/16 | 152 606 2/12 | 3,659,200 914,800 4/16 | 168億825万 | 107億3319万 | +7.47% 10/22 | -12.32% 1/21 |
| 2017年 3月期 | 208 830 3/8 | 155 621 6/24 | 412,000 103,000 3/8 | 147億58万 | 109億9886万 | +10.64% 5/8 | -6.87% 4/6 |
| 2018年 3月期 | 314 1,257 1/29 1,257 1/26 | 183 733 4/13 | 629,200 157,300 7/28 | 223億4159万 | 129億8256万 | +13.55% 12/14 | -13.18% 2/14 |
| 2019年 3月期 | 469 1,874 12/4 | 260 1,041 4/3 | 2,522,800 630,700 10/26 | 333億799万 | 185億246万 | +14.75% 8/7 | -12.03% 1/11 |
| 2020年 3月期 | 539 2,155 1/29 2,157 1/21 | 300 1,200 3/13 | 5,838,400 1,459,600 10/30 | 383億241万 | 213億2849万 | +19.48% 4/16 | -28.78% 3/13 |
| 2021年 3月期 | 522 2,087 5/12 | 350 1,400 12/23 | 3,397,600 849,400 5/13 | 370億9380万 | 248億8324万 | +13.47% 5/11 | -17.1% 5/18 |
| 2022年 3月期 | 482 1,929 11/25 | 326 1,302 5/13 | 1,290,400 322,600 10/27 | 342億8555万 | 231億4141万 | +12.58% 11/4 | -11.44% 2/1 |
| 2023年 3月期 | 552 2,207 3/30 2,209 3/27 | 355 1,420 4/27 | 483,600 120,900 2/1 | 392億2665万 | 252億3871万 | +9.98% 2/1 | -6.61% 1/5 |
| 2024年 3月期 | 1,058 4,230 1/25 | 513 2,052 4/6 | 1,669,600 417,400 3/15 | 751億8293万 | 364億7172万 | +15.05% 1/4 | -11.72% 3/12 |
| 2025年 3月期 | 1,298 5,190 2/6 5,190 2/5 | 743 2,972 5/30 | 927,600 231,900 10/31 | 922億4572万 | 528億2356万 | +16.13% 2/6 | -10.72% 4/7 |
| 2026年 3月期 | 1,692 1/19 | 990 4/7 | 882,300 10/30 | 1202億9269万 | 703億8402万 | +18.25% 11/28 | -14.42% 2/13 |
| 最新 | 1,219 2026/5/13 | 571,700 | 866億6477万 | -1.61% 1,239 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -67%（0.33倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 41%（1.41倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 102%（2.02倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/05/13 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
107円（2011/03/15） - 1042%（11.42倍）
1,219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。
