JBCC HD（9889）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,704
- 始値
- 1,696
- 高値
- 1,719
- 安値
- 1,680
- 終値 -0.29%
- 1,699
- 出来高 -32.12%
- 165,700
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,706 - 株価（25日）
移動平均値 - +7.19%
1,585 - 出来高（5日）
移動平均値 - -17.46%
200,740
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 1,696 | 1,719 | 1,680 | 1,699 | -0.29% | 165,700 | 1207億9035万 | +7.19% | 17.09 | 4.19 |
| 08/17 | 1,711 | 1,728 | 1,695 | 1,704 | -1.79% | 244,100 | 1211億4583万 | +8.33% | 17.14 | 4.2 |
| 08/14 | 1,699 | 1,749 | 1,684 | 1,735 | +3.03% | 195,400 | 1233億4977万 | +11.08% | 17.45 | 4.28 |
| 08/13 | 1,700 | 1,711 | 1,661 | 1,684 | -1.41% | 162,500 | 1197億2393万 | +8.79% | 16.94 | 4.15 |
| 08/12 | 1,724 | 1,745 | 1,701 | 1,708 | +0.53% | 236,000 | 1214億3021万 | +11.2% | 17.18 | 4.21 |
| 08/10 | 1,701 | 1,707 | 1,672 | 1,699 | +0.24% | 203,400 | 1207億9035万 | +11.63% | 17.09 | 4.19 |
| 08/07 | 1,700 | 1,724 | 1,683 | 1,695 | +0.71% | 218,400 | 1205億597万 | +12.48% | 17.05 | 4.18 |
| 08/06 | 1,666 | 1,699 | 1,641 | 1,683 | +1.08% | 231,300 | 1196億5283万 | +12.88% | 16.93 | 4.15 |
| 08/05 | 1,678 | 1,692 | 1,647 | 1,665 | +0.06% | 249,700 | 1183億7312万 | +13.03% | 16.74 | 4.1 |
| 08/04 | 1,723 | 1,771 | 1,657 | 1,664 | -1.89% | 370,200 | 1183億203万 | +14.29% | 16.73 | 4.1 |
| 08/03 | 1,630 | 1,707 | 1,617 | 1,696 | +4.95% | 497,300 | 1205億7707万 | +17.86% | 17.06 | 4.18 |
| 07/31 | 1,590 | 1,633 | 1,555 | 1,616 | -2.12% | 479,200 | 1148億8947万 | +13.8% | 16.25 | 3.98 |
| 07/30 | 1,679 | 1,698 | 1,638 | 1,651 | -1.67% | 286,100 | 1173億7779万 | +17.68% | 16.6 | 4.07 |
| 07/29 | 1,610 | 1,679 | 1,581 | 1,679 | +6.67% | 420,700 | 1193億6845万 | +21.32% | 16.89 | 4.14 |
| 07/28 | 1,561 | 1,592 | 1,553 | 1,574 | +1.88% | 274,600 | 1119億348万 | +15.48% | 15.83 | 3.88 |
| 07/27 | 1,480 | 1,549 | 1,480 | 1,545 | +6.55% | 214,200 | 1098億4173万 | +14.78% | 15.54 | 3.81 |
| 07/24 | 1,413 | 1,454 | 1,404 | 1,450 | +1.54% | 211,600 | 1030億8770万 | +8.94% | 14.58 | 3.57 |
| 07/23 | 1,425 | 1,439 | 1,414 | 1,428 | -1.04% | 166,000 | 1015億2362万 | +8.1% | 14.36 | 3.52 |
| 07/22 | 1,439 | 1,454 | 1,427 | 1,443 | -0.76% | 141,300 | 1025億9004万 | +10.15% | 14.51 | 3.56 |
| 07/21 | 1,453 | 1,465 | 1,444 | 1,454 | +1.89% | 127,600 | 1033億7208万 | +11.93% | 14.62 | 3.58 |
| 07/17 | 1,448 | 1,462 | 1,418 | 1,427 | -1.11% | 131,100 | 1014億5252万 | +10.79% | 14.35 | 3.52 |
| 07/16 | 1,446 | 1,468 | 1,437 | 1,443 | +0.63% | 96,900 | 1025億9004万 | +13% | 14.51 | 3.56 |
| 07/15 | 1,422 | 1,443 | 1,419 | 1,434 | -0.9% | 111,200 | 1019億5018万 | +13.18% | 14.42 | 3.53 |
| 07/14 | 1,410 | 1,460 | 1,400 | 1,447 | +3.06% | 234,500 | 1028億7442万 | +15.12% | 14.55 | 3.57 |
| 07/13 | 1,413 | 1,417 | 1,358 | 1,404 | -0.35% | 260,300 | 998億1734万 | +12.68% | 14.12 | 3.46 |
| 07/10 | 1,405 | 1,427 | 1,402 | 1,409 | +0.28% | 124,600 | 1001億7281万 | +13.9% | 14.17 | 3.47 |
| 07/09 | 1,386 | 1,424 | 1,385 | 1,405 | +0.64% | 192,500 | 998億8843万 | +14.32% | 14.13 | 3.46 |
| 07/08 | 1,399 | 1,410 | 1,388 | 1,396 | +1.45% | 225,900 | 992億4858万 | +14.43% | 14.04 | 3.44 |
| 07/07 | 1,373 | 1,395 | 1,369 | 1,376 | +0.81% | 200,900 | 978億2668万 | +13.44% | 13.84 | 3.39 |
| 07/06 | 1,345 | 1,369 | 1,340 | 1,365 | +2.48% | 268,600 | 970億4463万 | +13% | 13.73 | 3.36 |
| 07/03 | 1,329 | 1,340 | 1,315 | 1,332 | +3.66% | 202,300 | 946億9850万 | +10.82% | 13.4 | 3.28 |
| 07/02 | 1,297 | 1,307 | 1,277 | 1,285 | +3.88% | 228,500 | 913億5703万 | +7.35% | 12.92 | 3.17 |
| 07/01 | 1,240 | 1,250 | 1,229 | 1,237 | -0.4% | 126,300 | 879億4448万 | +3.69% | 12.44 | 3.05 |
| 06/30 | 1,249 | 1,254 | 1,237 | 1,242 | +0.4% | 185,100 | 882億9995万 | +4.28% | 12.49 | 3.06 |
| 06/29 | 1,235 | 1,269 | 1,228 | 1,237 | +2.06% | 233,600 | 879億4448万 | +4.04% | 12.44 | 3.04 |
| 06/26 | 1,191 | 1,215 | 1,190 | 1,212 | +1.42% | 142,600 | 861億6710万 | +2.02% | 12.19 | 2.98 |
| 06/25 | 1,185 | 1,203 | 1,168 | 1,195 | +2.05% | 147,900 | 849億5849万 | +0.59% | 12.02 | 2.94 |
| 06/24 | 1,163 | 1,183 | 1,163 | 1,171 | +1.56% | 145,900 | 832億5221万 | -1.51% | 11.78 | 2.88 |
| 06/23 | 1,159 | 1,165 | 1,145 | 1,153 | -1.62% | 190,400 | 819億7250万 | -3.19% | 11.6 | 2.84 |
| 06/22 | 1,160 | 1,182 | 1,157 | 1,172 | +0.69% | 117,900 | 833億2330万 | -2.01% | 11.79 | 2.88 |
| 06/19 | 1,175 | 1,183 | 1,159 | 1,164 | -1.85% | 208,500 | 827億5454万 | -2.76% | 11.71 | 2.86 |
| 06/18 | 1,164 | 1,186 | 1,164 | 1,186 | +2.51% | 148,500 | 843億1863万 | -1% | 11.93 | 2.92 |
| 06/17 | 1,166 | 1,175 | 1,154 | 1,157 | -0.52% | 148,300 | 822億5688万 | -3.34% | 11.64 | 2.85 |
| 06/16 | 1,171 | 1,182 | 1,152 | 1,163 | -1.77% | 156,400 | 826億8345万 | -3% | 11.7 | 2.86 |
| 06/15 | 1,178 | 1,204 | 1,176 | 1,184 | +1.54% | 182,900 | 841億7644万 | -1.42% | 11.91 | 2.91 |
| 06/12 | 1,161 | 1,172 | 1,151 | 1,166 | -1.02% | 293,600 | 828億9673万 | -3% | 11.73 | 2.87 |
| 06/11 | 1,190 | 1,199 | 1,165 | 1,178 | -0.42% | 177,600 | 837億4987万 | -2.24% | 11.85 | 2.9 |
| 06/10 | 1,182 | 1,204 | 1,182 | 1,183 | +0.08% | 113,800 | 841億535万 | -1.99% | 11.9 | 2.91 |
| 06/09 | 1,190 | 1,202 | 1,177 | 1,182 | -0.34% | 191,100 | 840億3425万 | -2.07% | 11.89 | 2.91 |
| 06/08 | 1,178 | 1,189 | 1,173 | 1,186 | -0.67% | 189,700 | 843億1863万 | -1.82% | 11.93 | 2.92 |
| 06/05 | 1,195 | 1,217 | 1,190 | 1,194 | +0.76% | 99,500 | 848億8739万 | -1.24% | 12.01 | 2.94 |
| 06/04 | 1,178 | 1,192 | 1,168 | 1,185 | -2.55% | 158,800 | 842億4754万 | -2.07% | 11.92 | 2.92 |
| 06/03 | 1,246 | 1,254 | 1,204 | 1,216 | -2.49% | 219,600 | 864億5148万 | +0.41% | 12.23 | 2.99 |
| 06/02 | 1,235 | 1,254 | 1,224 | 1,247 | +1.05% | 248,500 | 886億5543万 | +2.97% | 12.54 | 3.07 |
| 06/01 | 1,205 | 1,248 | 1,204 | 1,234 | +3.78% | 315,100 | 877億3119万 | +1.9% | 12.41 | 3.04 |
| 05/29 | 1,185 | 1,219 | 1,185 | 1,189 | -0.08% | 258,000 | 845億3192万 | -1.9% | 11.96 | 2.93 |
| 05/28 | 1,189 | 1,190 | 1,167 | 1,190 | +0.08% | 188,100 | 846億301万 | -2.14% | 11.97 | 2.93 |
| 05/27 | 1,192 | 1,193 | 1,175 | 1,189 | +0.34% | 195,600 | 845億3192万 | -2.54% | 11.96 | 2.93 |
| 05/26 | 1,202 | 1,210 | 1,185 | 1,185 | -2.07% | 169,500 | 842億4754万 | -3.27% | 11.92 | 2.92 |
| 05/25 | 1,219 | 1,234 | 1,196 | 1,210 | +0.08% | 179,000 | 860億2491万 | -1.55% | 12.17 | 2.98 |
| 05/22 | 1,226 | 1,229 | 1,201 | 1,209 | -0.98% | 105,100 | 859億5382万 | -1.71% | 12.16 | 2.97 |
| 05/21 | 1,241 | 1,241 | 1,221 | 1,221 | -0.33% | 130,000 | 868億696万 | -0.81% | 12.28 | 3 |
| 05/20 | 1,279 | 1,279 | 1,212 | 1,225 | -4.3% | 199,000 | 870億9134万 | -0.57% | 12.32 | 3.01 |
| 05/19 | 1,218 | 1,280 | 1,214 | 1,280 | +7.38% | 436,800 | 910億156万 | +3.81% | 12.87 | 3.15 |
| 05/18 | 1,200 | 1,220 | 1,188 | 1,192 | 0% | 187,600 | 847億4520万 | -3.33% | 11.99 | 2.93 |
| 05/15 | 1,161 | 1,196 | 1,160 | 1,192 | +2.23% | 230,700 | 847億4520万 | -3.48% | 11.99 | 2.93 |
| 05/14 | 1,205 | 1,209 | 1,160 | 1,166 | -4.35% | 430,400 | 828億9673万 | -5.66% | 11.73 | 2.87 |
| 05/13 | 1,205 | 1,247 | 1,201 | 1,219 | +1.16% | 571,700 | 866億6477万 | -1.61% | 12.26 | 3 |
| 05/12 | 1,224 | 1,228 | 1,198 | 1,205 | -1.07% | 244,700 | 856億6944万 | -2.74% | 12.12 | 2.96 |
| 05/11 | 1,234 | 1,247 | 1,218 | 1,218 | -1.38% | 192,000 | 865億9367万 | -1.77% | 12.25 | 3 |
| 05/08 | 1,218 | 1,241 | 1,203 | 1,235 | +1.98% | 232,400 | 878億229万 | -0.32% | 12.42 | 3.04 |
| 05/07 | 1,211 | 1,217 | 1,207 | 1,211 | +0.92% | 208,900 | 860億9601万 | -2.1% | 12.18 | 2.98 |
| 05/01 | 1,202 | 1,210 | 1,192 | 1,200 | -0.17% | 212,800 | 853億1396万 | -3.15% | 12.07 | 2.95 |
| 04/30 | 1,205 | 1,211 | 1,193 | 1,202 | -1.72% | 201,300 | 854億5615万 | -3.14% | 12.09 | 2.96 |
| 04/28 | 1,204 | 1,231 | 1,201 | 1,223 | +0.99% | 172,200 | 869億4915万 | -1.61% | 12.3 | 3.01 |
| 04/27 | 1,211 | 1,224 | 1,204 | 1,211 | 0% | 171,100 | 860億9601万 | -2.73% | 12.18 | 2.98 |
| 04/24 | 1,200 | 1,220 | 1,200 | 1,211 | -0.57% | 120,700 | 860億9601万 | -2.81% | 12.18 | 2.98 |
| 04/23 | 1,230 | 1,233 | 1,207 | 1,218 | -1.62% | 180,300 | 865億9367万 | -2.4% | 12.25 | 3 |
| 04/22 | 1,272 | 1,278 | 1,235 | 1,238 | -2.29% | 175,000 | 880億1557万 | -1.2% | 12.45 | 3.05 |
| 04/21 | 1,278 | 1,290 | 1,267 | 1,267 | -0.47% | 115,600 | 900億7732万 | +0.88% | 12.74 | 3.12 |
| 04/20 | 1,322 | 1,322 | 1,273 | 1,273 | -2.75% | 129,200 | 905億389万 | +1.11% | 12.8 | 3.13 |
| 04/17 | 1,308 | 1,323 | 1,307 | 1,309 | +0.46% | 202,300 | 930億6331万 | +3.72% | 13.16 | 3.22 |
| 04/16 | 1,324 | 1,331 | 1,302 | 1,303 | +2.12% | 206,600 | 926億3674万 | +3.17% | 13.1 | 3.21 |
| 04/15 | 1,271 | 1,295 | 1,240 | 1,276 | +2.08% | 274,200 | 907億1718万 | +0.95% | 12.83 | 3.14 |
| 04/14 | 1,244 | 1,254 | 1,236 | 1,250 | +1.13% | 160,300 | 888億6871万 | -1.26% | 12.57 | 3.08 |
| 04/13 | 1,203 | 1,249 | 1,202 | 1,236 | +0.32% | 329,700 | 878億7338万 | -2.6% | 12.43 | 3.04 |
| 04/10 | 1,243 | 1,252 | 1,226 | 1,232 | -1.52% | 132,500 | 875億8900万 | -3.14% | 12.39 | 3.03 |
| 04/09 | 1,279 | 1,279 | 1,242 | 1,251 | -2.49% | 141,600 | 889億3980万 | -1.88% | 12.58 | 3.08 |
| 04/08 | 1,270 | 1,283 | 1,262 | 1,283 | +3.3% | 165,000 | 912億1484万 | +0.55% | 12.9 | 3.16 |
| 04/07 | 1,236 | 1,253 | 1,230 | 1,242 | +1.39% | 126,800 | 882億9995万 | -2.66% | 12.49 | 3.06 |
| 04/06 | 1,235 | 1,241 | 1,225 | 1,225 | -0.41% | 103,100 | 870億9134万 | -4.3% | 12.32 | 3.01 |
| 04/03 | 1,227 | 1,237 | 1,214 | 1,230 | +0.33% | 131,700 | 874億4681万 | -4.28% | 12.37 | 3.03 |
| 04/02 | 1,234 | 1,242 | 1,219 | 1,226 | -0.24% | 198,700 | 871億6243万 | -4.89% | 12.33 | 3.02 |
| 04/01 | 1,224 | 1,229 | 1,216 | 1,229 | +2.93% | 164,300 | 873億7572万 | -4.8% | 12.36 | 3.02 |
| 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 |
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 | 1,699 2026/8/18 | 165,700 | 1207億9035万 | +7.19% 1,585 | |||
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）
- 2026/08/18 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
107円（2011/03/15） - 1492%（15.92倍）
1,699円（8/18）
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。
