JBCC HD（9889）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,172
- 始値
- 1,159
- 高値
- 1,165
- 安値
- 1,145
- 終値 -1.62%
- 1,153
- 出来高 +61.49%
- 190,400
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,166 - 株価（25日）
移動平均値 - -3.19%
1,191 - 出来高（5日）
移動平均値 - +17.01%
162,720
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,159 | 1,165 | 1,145 | 1,153 | -1.62% | 190,400 | 819億7250万 | -3.19% | 11.57 | 2.81 |
| 06/22 | 1,160 | 1,182 | 1,157 | 1,172 | +0.69% | 117,900 | 833億2330万 | -2.01% | 11.76 | 2.86 |
| 06/19 | 1,175 | 1,183 | 1,159 | 1,164 | -1.85% | 208,500 | 827億5454万 | -2.76% | 11.68 | 2.84 |
| 06/18 | 1,164 | 1,186 | 1,164 | 1,186 | +2.51% | 148,500 | 843億1863万 | -1% | 11.9 | 2.89 |
| 06/17 | 1,166 | 1,175 | 1,154 | 1,157 | -0.52% | 148,300 | 822億5688万 | -3.34% | 11.61 | 2.82 |
| 06/16 | 1,171 | 1,182 | 1,152 | 1,163 | -1.77% | 156,400 | 826億8345万 | -3% | 11.67 | 2.84 |
| 06/15 | 1,178 | 1,204 | 1,176 | 1,184 | +1.54% | 182,900 | 841億7644万 | -1.42% | 11.88 | 2.89 |
| 06/12 | 1,161 | 1,172 | 1,151 | 1,166 | -1.02% | 293,600 | 828億9673万 | -3% | 11.7 | 2.84 |
| 06/11 | 1,190 | 1,199 | 1,165 | 1,178 | -0.42% | 177,600 | 837億4987万 | -2.24% | 11.82 | 2.87 |
| 06/10 | 1,182 | 1,204 | 1,182 | 1,183 | +0.08% | 113,800 | 841億535万 | -1.99% | 11.87 | 2.88 |
| 06/09 | 1,190 | 1,202 | 1,177 | 1,182 | -0.34% | 191,100 | 840億3425万 | -2.07% | 11.86 | 2.88 |
| 06/08 | 1,178 | 1,189 | 1,173 | 1,186 | -0.67% | 189,700 | 843億1863万 | -1.82% | 11.9 | 2.89 |
| 06/05 | 1,195 | 1,217 | 1,190 | 1,194 | +0.76% | 99,500 | 848億8739万 | -1.24% | 11.98 | 2.91 |
| 06/04 | 1,178 | 1,192 | 1,168 | 1,185 | -2.55% | 158,800 | 842億4754万 | -2.07% | 11.89 | 2.89 |
| 06/03 | 1,246 | 1,254 | 1,204 | 1,216 | -2.49% | 219,600 | 864億5148万 | +0.41% | 12.2 | 2.97 |
| 06/02 | 1,235 | 1,254 | 1,224 | 1,247 | +1.05% | 248,500 | 886億5543万 | +2.97% | 12.52 | 3.04 |
| 06/01 | 1,205 | 1,248 | 1,204 | 1,234 | +3.78% | 315,100 | 877億3119万 | +1.9% | 12.39 | 3.01 |
| 05/29 | 1,185 | 1,219 | 1,185 | 1,189 | -0.08% | 258,000 | 845億3192万 | -1.9% | 11.93 | 2.9 |
| 05/28 | 1,189 | 1,190 | 1,167 | 1,190 | +0.08% | 188,100 | 846億301万 | -2.14% | 11.94 | 2.9 |
| 05/27 | 1,192 | 1,193 | 1,175 | 1,189 | +0.34% | 195,600 | 845億3192万 | -2.54% | 11.93 | 2.9 |
| 05/26 | 1,202 | 1,210 | 1,185 | 1,185 | -2.07% | 169,500 | 842億4754万 | -3.27% | 11.89 | 2.89 |
| 05/25 | 1,219 | 1,234 | 1,196 | 1,210 | +0.08% | 179,000 | 860億2491万 | -1.55% | 12.14 | 2.95 |
| 05/22 | 1,226 | 1,229 | 1,201 | 1,209 | -0.98% | 105,100 | 859億5382万 | -1.71% | 12.13 | 2.95 |
| 05/21 | 1,241 | 1,241 | 1,221 | 1,221 | -0.33% | 130,000 | 868億696万 | -0.81% | 12.25 | 2.98 |
| 05/20 | 1,279 | 1,279 | 1,212 | 1,225 | -4.3% | 199,000 | 870億9134万 | -0.57% | 12.3 | 2.99 |
| 05/19 | 1,218 | 1,280 | 1,214 | 1,280 | +7.38% | 436,800 | 910億156万 | +3.81% | 12.85 | 3.12 |
| 05/18 | 1,200 | 1,220 | 1,188 | 1,192 | 0% | 187,600 | 847億4520万 | -3.33% | 11.96 | 2.91 |
| 05/15 | 1,161 | 1,196 | 1,160 | 1,192 | +2.23% | 230,700 | 847億4520万 | -3.48% | 11.96 | 2.91 |
| 05/14 | 1,205 | 1,209 | 1,160 | 1,166 | -4.35% | 430,400 | 828億9673万 | -5.66% | 11.7 | 2.84 |
| 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% | 13.54 | 2.91 |
| 03/27 | 1,252 | 1,266 | 1,247 | 1,254 | +0.64% | 286,200 | 891億5309万 | -3.91% | 14.21 | 3.06 |
| 03/26 | 1,252 | 1,255 | 1,236 | 1,246 | -1.35% | 188,200 | 885億8433万 | -4.89% | 14.12 | 3.04 |
| 03/25 | 1,250 | 1,270 | 1,250 | 1,263 | +0.32% | 195,500 | 897億9294万 | -3.88% | 14.32 | 3.08 |
| 03/24 | 1,264 | 1,274 | 1,246 | 1,259 | +1.7% | 203,700 | 895億856万 | -4.48% | 14.27 | 3.07 |
| 03/23 | 1,251 | 1,295 | 1,225 | 1,238 | -2.9% | 376,500 | 880億1557万 | -6.21% | 14.03 | 3.02 |
| 03/19 | 1,307 | 1,309 | 1,275 | 1,275 | -4.21% | 225,100 | 906億4608万 | -3.99% | 14.45 | 3.11 |
| 03/18 | 1,317 | 1,333 | 1,317 | 1,331 | +1.14% | 153,900 | 946億2740万 | -0.22% | 15.09 | 3.25 |
| 03/17 | 1,348 | 1,351 | 1,314 | 1,316 | -2.3% | 201,300 | 935億6098万 | -1.5% | 14.92 | 3.21 |
| 03/16 | 1,335 | 1,357 | 1,330 | 1,347 | +0.67% | 278,900 | 957億6492万 | +0.6% | 15.27 | 3.28 |
| 03/13 | 1,312 | 1,340 | 1,310 | 1,338 | +0.83% | 293,900 | 951億2507万 | -0.15% | 15.17 | 3.26 |
| 03/12 | 1,315 | 1,335 | 1,305 | 1,327 | -1.04% | 258,100 | 943億4302万 | -1.26% | 15.04 | 3.24 |
| 03/11 | 1,322 | 1,355 | 1,321 | 1,341 | +1.21% | 368,000 | 953億3835万 | -0.81% | 15.2 | 3.27 |
| 03/10 | 1,314 | 1,333 | 1,311 | 1,325 | +0.91% | 198,500 | 942億83万 | -2.5% | 15.02 | 3.23 |
| 03/09 | 1,259 | 1,313 | 1,258 | 1,313 | -0.68% | 260,000 | 933億4769万 | -3.81% | 14.88 | 3.2 |
| 03/06 | 1,306 | 1,350 | 1,306 | 1,322 | +1.93% | 369,600 | 939億8755万 | -3.64% | 14.98 | 3.22 |
| 03/05 | 1,310 | 1,314 | 1,289 | 1,297 | +1.73% | 258,200 | 922億1017万 | -6.08% | 14.7 | 3.16 |
| 03/04 | 1,296 | 1,306 | 1,253 | 1,275 | -2.22% | 418,100 | 906億4608万 | -8.47% | 14.45 | 3.11 |
| 03/03 | 1,340 | 1,341 | 1,292 | 1,304 | -2.54% | 371,800 | 927億784万 | -7.25% | 14.78 | 3.18 |
| 03/02 | 1,326 | 1,346 | 1,315 | 1,338 | -1.18% | 212,800 | 951億2507万 | -5.77% | 15.17 | 3.26 |
| 02/27 | 1,345 | 1,364 | 1,335 | 1,354 | +2.19% | 236,100 | 962億6259万 | -5.45% | 15.35 | 3.3 |
| 02/26 | 1,289 | 1,340 | 1,284 | 1,325 | +3.84% | 315,200 | 942億83万 | -8.11% | 15.02 | 3.23 |
| 02/25 | 1,260 | 1,285 | 1,237 | 1,276 | +1.03% | 530,400 | 907億1718万 | -12.24% | 14.46 | 3.11 |
| 02/24 | 1,321 | 1,325 | 1,254 | 1,263 | -5.96% | 473,800 | 897億9294万 | -14.02% | 14.32 | 3.08 |
| 02/20 | 1,350 | 1,356 | 1,330 | 1,343 | -1.03% | 212,700 | 954億8054万 | -9.56% | 15.22 | 3.27 |
| 02/19 | 1,375 | 1,375 | 1,350 | 1,357 | -0.8% | 188,800 | 964億7587万 | -9.41% | 15.38 | 3.31 |
| 02/18 | 1,365 | 1,389 | 1,351 | 1,368 | +0.59% | 308,200 | 972億5792万 | -9.4% | 15.51 | 3.34 |
| 02/17 | 1,351 | 1,370 | 1,345 | 1,360 | +0.52% | 268,100 | 966億8916万 | -10.59% | 15.41 | 3.32 |
| 02/16 | 1,330 | 1,371 | 1,324 | 1,353 | +2.42% | 236,300 | 961億9149万 | -11.68% | 15.34 | 3.3 |
| 02/13 | 1,396 | 1,399 | 1,316 | 1,321 | -7.36% | 419,600 | 939億1645万 | -14.44% | 14.97 | 3.22 |
| 02/12 | 1,435 | 1,451 | 1,426 | 1,426 | -0.97% | 226,400 | 1013億8143万 | -8.3% | 16.16 | 3.48 |
| 02/10 | 1,403 | 1,455 | 1,392 | 1,440 | +4.8% | 234,500 | 1023億7675万 | -7.87% | 16.32 | 3.51 |
| 02/09 | 1,399 | 1,403 | 1,367 | 1,374 | -0.43% | 319,200 | 976億8449万 | -12.43% | 15.57 | 3.35 |
| 02/06 | 1,380 | 1,385 | 1,346 | 1,380 | -0.79% | 231,800 | 981億1106万 | -12.55% | 15.64 | 3.37 |
| 02/05 | 1,398 | 1,401 | 1,367 | 1,391 | -2.59% | 450,800 | 988億9310万 | -12.41% | 15.77 | 3.39 |
| 02/04 | 1,500 | 1,517 | 1,428 | 1,428 | -6.24% | 454,700 | 1015億2362万 | -10.53% | 16.19 | 3.48 |
| 02/03 | 1,509 | 1,553 | 1,509 | 1,523 | +0.93% | 223,100 | 1082億7764万 | -4.99% | 17.26 | 3.71 |
| 02/02 | 1,512 | 1,565 | 1,507 | 1,509 | +1.55% | 350,700 | 1072億8231万 | -6.04% | 17.1 | 3.68 |
| 01/30 | 1,520 | 1,545 | 1,448 | 1,486 | -0.6% | 640,600 | 1056億4712万 | -7.7% | 16.84 | 3.62 |
| 01/29 | 1,545 | 1,548 | 1,488 | 1,495 | -3.42% | 299,100 | 1062億8698万 | -7.49% | 16.94 | 3.65 |
| 01/28 | 1,578 | 1,585 | 1,544 | 1,548 | -2.52% | 205,500 | 1100億5501万 | -4.56% | 17.55 | 3.77 |
| 01/27 | 1,581 | 1,598 | 1,576 | 1,588 | -0.44% | 177,600 | 1128億9881万 | -2.28% | 18 | 3.87 |
| 01/26 | 1,620 | 1,631 | 1,590 | 1,595 | -3.92% | 146,500 | 1133億9648万 | -1.97% | 18.08 | 3.89 |
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 | 1,153 2026/6/23 | 190,400 | 819億7250万 | -3.19% 1,191 | |||
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）
- 2026/06/23 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
107円（2011/03/15） - 980%（10.8倍）
1,153円（6/23）
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。
