バロー HD（9956）の株価チャート
株価
8/19
- 前日 (8/18)
- 3,230
- 始値
- 3,240
- 高値
- 3,265
- 安値
- 3,180
- 終値 -0.62%
- 3,210
- 出来高 +10.45%
- 253,600
乖離率
- 株価（5日）
移動平均値 - +0.16%
3,205 - 株価（25日）
移動平均値 - -0.96%
3,241 - 出来高（5日）
移動平均値 - +31.74%
192,500
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 3,240 | 3,265 | 3,180 | 3,210 | -0.62% | 253,600 | 1732億9987万 | -0.96% | 10.25 | 0.89 |
| 08/18 | 3,210 | 3,230 | 3,170 | 3,230 | +0.62% | 229,600 | 1743億7962万 | -0.43% | 10.31 | 0.9 |
| 08/17 | 3,250 | 3,255 | 3,210 | 3,210 | +0.16% | 158,800 | 1732億9987万 | -1.11% | 10.25 | 0.89 |
| 08/14 | 3,180 | 3,210 | 3,160 | 3,205 | +1.1% | 154,700 | 1730億2993万 | -1.29% | 10.23 | 0.89 |
| 08/13 | 3,175 | 3,185 | 3,130 | 3,170 | 0% | 165,800 | 1711億4037万 | -2.43% | 10.12 | 0.88 |
| 08/12 | 3,185 | 3,200 | 3,130 | 3,170 | +0.63% | 206,000 | 1711億4037万 | -2.85% | 10.12 | 0.88 |
| 08/10 | 3,210 | 3,240 | 3,140 | 3,150 | -2.93% | 315,900 | 1700億6062万 | -3.88% | 10.06 | 0.88 |
| 08/07 | 3,150 | 3,285 | 3,150 | 3,245 | +2.37% | 370,600 | 1751億8943万 | -1.31% | 10.36 | 0.9 |
| 08/06 | 3,145 | 3,175 | 3,115 | 3,170 | +0.96% | 198,700 | 1711億4037万 | -3.79% | 10.12 | 0.88 |
| 08/05 | 3,150 | 3,160 | 3,115 | 3,140 | -0.32% | 200,100 | 1695億2074万 | -4.93% | 10.02 | 0.87 |
| 08/04 | 3,245 | 3,270 | 3,140 | 3,150 | -2.17% | 307,200 | 1700億6062万 | -5.49% | 10.06 | 0.88 |
| 08/03 | 3,295 | 3,295 | 3,210 | 3,220 | -1.38% | 223,900 | 1738億3974万 | -4.25% | 10.28 | 0.9 |
| 07/31 | 3,360 | 3,370 | 3,245 | 3,265 | -4.11% | 289,000 | 1762億6918万 | -3.57% | 10.42 | 0.91 |
| 07/30 | 3,440 | 3,445 | 3,320 | 3,405 | -0.44% | 367,800 | 1838億2743万 | -0.03% | 10.87 | 0.95 |
| 07/29 | 3,355 | 3,460 | 3,300 | 3,420 | +2.24% | 535,900 | 1846億3724万 | +0.03% | 10.92 | 0.95 |
| 07/28 | 3,255 | 3,355 | 3,255 | 3,345 | +3.4% | 545,200 | 1805億8818万 | -2.42% | 10.68 | 0.93 |
| 07/27 | 3,215 | 3,235 | 3,165 | 3,235 | +0.47% | 249,300 | 1746億4955万 | -5.9% | 10.33 | 0.9 |
| 07/24 | 3,195 | 3,235 | 3,170 | 3,220 | +0.31% | 319,100 | 1738億3974万 | -6.77% | 10.28 | 0.9 |
| 07/23 | 3,240 | 3,245 | 3,160 | 3,210 | -0.93% | 457,500 | 1732億9987万 | -7.44% | 10.25 | 0.89 |
| 07/22 | 3,255 | 3,255 | 3,205 | 3,240 | -1.22% | 357,100 | 1749億1949万 | -6.98% | 10.34 | 0.9 |
| 07/21 | 3,370 | 3,370 | 3,255 | 3,280 | -0.15% | 453,000 | 1770億7899万 | -6.21% | 10.47 | 0.91 |
| 07/17 | 3,390 | 3,390 | 3,260 | 3,285 | -1.05% | 977,400 | 1773億4893万 | -6.38% | 10.49 | 0.91 |
| 07/16 | 3,280 | 3,390 | 3,255 | 3,320 | +2.15% | 3,615,500 | 1792億3849万 | -5.82% | 10.6 | 0.92 |
| 07/15 | 3,300 | 3,310 | 3,250 | 3,250 | -1.07% | 848,000 | 1754億5937万 | -8.19% | 10.38 | 0.9 |
| 07/14 | 3,295 | 3,325 | 3,270 | 3,285 | 0% | 410,900 | 1773億4893万 | -7.57% | 10.49 | 0.91 |
| 07/13 | 3,290 | 3,300 | 3,260 | 3,285 | +0.46% | 613,500 | 1773億4893万 | -7.8% | 10.49 | 0.91 |
| 07/10 | 3,240 | 3,305 | 3,210 | 3,270 | +0.93% | 810,800 | 1765億3912万 | -8.43% | 10.44 | 0.91 |
| 07/09 | 3,255 | 3,340 | 3,210 | 3,240 | -0.31% | 1,720,800 | 1749億1949万 | -9.42% | 10.34 | 0.9 |
| 07/08 | 3,520 | 3,535 | 3,250 | 3,250 | -7.93% | 1,689,200 | 1754億5937万 | -9.27% | 10.38 | 0.9 |
| 07/07 | 3,505 | 3,580 | 3,475 | 3,530 | +0.43% | 306,400 | 1905億7587万 | -1.56% | 11.27 | 0.98 |
| 07/06 | 3,420 | 3,550 | 3,420 | 3,515 | +2.93% | 312,300 | 1897億6605万 | -1.76% | 11.22 | 0.98 |
| 07/03 | 3,470 | 3,535 | 3,410 | 3,415 | -0.73% | 483,100 | 1843億6730万 | -4.29% | 10.9 | 0.95 |
| 07/02 | 3,310 | 3,465 | 3,300 | 3,440 | +2.69% | 510,500 | 1857億1699万 | -3.61% | 10.98 | 0.96 |
| 07/01 | 3,505 | 3,510 | 3,250 | 3,350 | -13.99% | 1,473,400 | 1808億5812万 | -6.11% | 10.69 | 0.93 |
| 06/30 | 3,900 | 3,955 | 3,880 | 3,895 | -0.13% | 214,400 | 2102億8130万 | +9.13% | 12.43 | 1.08 |
| 06/29 | 3,795 | 3,915 | 3,795 | 3,900 | +2.77% | 195,000 | 2105億5124万 | +9.92% | 12.45 | 1.09 |
| 06/26 | 3,775 | 3,800 | 3,745 | 3,795 | +0.53% | 92,200 | 2048億8255万 | +7.6% | 12.11 | 1.06 |
| 06/25 | 3,750 | 3,800 | 3,725 | 3,775 | +1.48% | 98,800 | 2038億280万 | +7.37% | 12.05 | 1.05 |
| 06/24 | 3,660 | 3,725 | 3,660 | 3,720 | +2.06% | 120,400 | 2008億3349万 | +6.01% | 11.88 | 1.04 |
| 06/23 | 3,645 | 3,685 | 3,620 | 3,645 | +1.11% | 120,800 | 1967億8443万 | +3.88% | 11.64 | 1.01 |
| 06/22 | 3,635 | 3,660 | 3,595 | 3,605 | -0.41% | 78,400 | 1946億2493万 | +2.68% | 11.51 | 1 |
| 06/19 | 3,550 | 3,620 | 3,550 | 3,620 | +1.4% | 105,500 | 1954億3474万 | +3.05% | 11.56 | 1.01 |
| 06/18 | 3,595 | 3,640 | 3,550 | 3,570 | -0.7% | 126,900 | 1927億3537万 | +1.45% | 11.4 | 0.99 |
| 06/17 | 3,630 | 3,715 | 3,590 | 3,595 | +0.42% | 154,700 | 1940億8505万 | +1.99% | 11.48 | 1 |
| 06/16 | 3,560 | 3,590 | 3,490 | 3,580 | -0.56% | 150,700 | 1932億7524万 | +1.45% | 11.43 | 1 |
| 06/15 | 3,650 | 3,660 | 3,590 | 3,600 | -1.91% | 81,700 | 1943億5499万 | +2.01% | 11.49 | 1 |
| 06/12 | 3,650 | 3,725 | 3,625 | 3,670 | -0.54% | 161,700 | 1981億3412万 | +3.97% | 11.72 | 1.02 |
| 06/11 | 3,655 | 3,690 | 3,585 | 3,690 | +2.22% | 110,700 | 1992億1387万 | +4.68% | 11.78 | 1.03 |
| 06/10 | 3,500 | 3,645 | 3,500 | 3,610 | +3.14% | 101,900 | 1948億9487万 | +2.47% | 11.52 | 1 |
| 06/09 | 3,510 | 3,555 | 3,500 | 3,500 | +0.14% | 81,200 | 1889億5624万 | -0.68% | 11.17 | 0.97 |
| 06/08 | 3,450 | 3,510 | 3,445 | 3,495 | +2.34% | 111,800 | 1886億8630万 | -1.02% | 11.16 | 0.97 |
| 06/05 | 3,380 | 3,435 | 3,365 | 3,415 | +1.64% | 84,200 | 1843億6730万 | -3.48% | 10.9 | 0.95 |
| 06/04 | 3,365 | 3,415 | 3,340 | 3,360 | 0% | 80,800 | 1813億9799万 | -5.25% | 10.73 | 0.93 |
| 06/03 | 3,370 | 3,370 | 3,305 | 3,360 | +1.05% | 186,500 | 1813億9799万 | -5.54% | 10.73 | 0.93 |
| 06/02 | 3,220 | 3,350 | 3,190 | 3,325 | +1.37% | 141,900 | 1795億843万 | -6.81% | 10.61 | 0.93 |
| 06/01 | 3,360 | 3,360 | 3,240 | 3,280 | -4.23% | 178,900 | 1770億7899万 | -8.43% | 10.47 | 0.91 |
| 05/29 | 3,395 | 3,490 | 3,395 | 3,425 | +0.44% | 164,100 | 1849億718万 | -4.86% | 10.93 | 0.95 |
| 05/28 | 3,380 | 3,410 | 3,345 | 3,410 | +1.04% | 140,600 | 1840億9737万 | -5.64% | 10.89 | 0.95 |
| 05/27 | 3,380 | 3,415 | 3,330 | 3,375 | -0.3% | 185,300 | 1822億780万 | -7.02% | 10.77 | 0.94 |
| 05/26 | 3,370 | 3,405 | 3,340 | 3,385 | +0.45% | 193,900 | 1827億4768万 | -7.26% | 10.81 | 0.94 |
| 05/25 | 3,500 | 3,510 | 3,370 | 3,370 | -4.26% | 138,000 | 1819億3787万 | -8.2% | 10.76 | 0.94 |
| 05/22 | 3,590 | 3,590 | 3,480 | 3,520 | -2.36% | 123,800 | 1900億3599万 | -4.61% | 11.24 | 0.98 |
| 05/21 | 3,705 | 3,710 | 3,590 | 3,605 | -2.7% | 83,000 | 1946億2493万 | -2.67% | 11.51 | 1 |
| 05/20 | 3,715 | 3,715 | 3,650 | 3,705 | +0.27% | 112,500 | 2000億2368万 | -0.3% | 11.83 | 1.03 |
| 05/19 | 3,730 | 3,760 | 3,670 | 3,695 | +0.96% | 97,900 | 1994億8380万 | -0.78% | 11.8 | 1.03 |
| 05/18 | 3,745 | 3,745 | 3,605 | 3,660 | -2.92% | 112,100 | 1975億9424万 | -1.98% | 11.68 | 1.02 |
| 05/15 | 3,730 | 3,800 | 3,725 | 3,770 | +1.07% | 148,700 | 2035億3287万 | +0.78% | 12.04 | 1.05 |
| 05/14 | 3,680 | 3,750 | 3,660 | 3,730 | +1.08% | 145,200 | 2013億7337万 | -0.37% | 11.91 | 1.04 |
| 05/13 | 3,585 | 3,735 | 3,575 | 3,690 | +3.07% | 206,800 | 1992億1387万 | -1.6% | 11.78 | 1.03 |
| 05/12 | 3,650 | 3,650 | 3,580 | 3,580 | -0.97% | 126,900 | 1932億7524万 | -4.64% | 11.43 | 1 |
| 05/11 | 3,615 | 3,670 | 3,580 | 3,615 | +1.69% | 135,000 | 1951億6480万 | -3.91% | 11.54 | 1.01 |
| 05/08 | 3,645 | 3,655 | 3,525 | 3,555 | -2.47% | 147,300 | 1919億2555万 | -5.55% | 11.35 | 0.99 |
| 05/07 | 3,640 | 3,675 | 3,605 | 3,645 | +0.69% | 119,100 | 1967億8443万 | -3.26% | 11.64 | 1.01 |
| 05/01 | 3,675 | 3,675 | 3,595 | 3,620 | -1.9% | 90,300 | 1954億3474万 | -3.98% | 11.56 | 1.01 |
| 04/30 | 3,630 | 3,720 | 3,590 | 3,690 | +0.54% | 300,600 | 1992億1387万 | -2.2% | 11.78 | 1.03 |
| 04/28 | 3,615 | 3,670 | 3,580 | 3,670 | +1.8% | 107,500 | 1981億3412万 | -2.73% | 11.72 | 1.02 |
| 04/27 | 3,625 | 3,675 | 3,600 | 3,605 | -1.23% | 99,100 | 1946億2493万 | -4.4% | 11.51 | 1 |
| 04/24 | 3,655 | 3,660 | 3,590 | 3,650 | +0.55% | 129,200 | 1970億5437万 | -3.11% | 11.65 | 1.02 |
| 04/23 | 3,640 | 3,660 | 3,600 | 3,630 | -1.22% | 200,200 | 1959億7462万 | -3.61% | 11.59 | 1.01 |
| 04/22 | 3,755 | 3,760 | 3,635 | 3,675 | -1.47% | 148,200 | 1984億405万 | -2.44% | 11.73 | 1.02 |
| 04/21 | 3,780 | 3,795 | 3,700 | 3,730 | -0.8% | 145,900 | 2013億7337万 | -0.9% | 11.91 | 1.04 |
| 04/20 | 3,865 | 3,875 | 3,740 | 3,760 | -1.7% | 88,800 | 2029億9299万 | +0.11% | 12 | 1.05 |
| 04/17 | 3,855 | 3,880 | 3,815 | 3,825 | -1.03% | 80,000 | 2065億218万 | +2.11% | 12.21 | 1.06 |
| 04/16 | 3,955 | 3,955 | 3,850 | 3,865 | -1.28% | 101,600 | 2086億6168万 | +3.51% | 12.34 | 1.08 |
| 04/15 | 3,880 | 3,920 | 3,880 | 3,915 | +1.56% | 82,200 | 2113億6105万 | +5.13% | 12.5 | 1.09 |
| 04/14 | 3,855 | 3,895 | 3,825 | 3,855 | 0% | 69,700 | 2081億2180万 | +3.88% | 12.31 | 1.07 |
| 04/13 | 3,885 | 3,900 | 3,820 | 3,855 | -1.15% | 99,500 | 2081億2180万 | +4.22% | 12.31 | 1.07 |
| 04/10 | 3,950 | 3,955 | 3,885 | 3,900 | -0.38% | 85,900 | 2105億5124万 | +5.78% | 12.45 | 1.09 |
| 04/09 | 3,940 | 3,995 | 3,905 | 3,915 | -0.51% | 125,800 | 2113億6105万 | +6.59% | 12.5 | 1.09 |
| 04/08 | 3,925 | 3,955 | 3,910 | 3,935 | +2.08% | 132,400 | 2124億4080万 | +7.6% | 12.56 | 1.09 |
| 04/07 | 3,840 | 3,900 | 3,800 | 3,855 | +0.39% | 126,500 | 2081億2180万 | +5.79% | 12.31 | 1.07 |
| 04/06 | 3,870 | 3,890 | 3,825 | 3,840 | -0.78% | 124,600 | 2073億1199万 | +5.55% | 12.26 | 1.07 |
| 04/03 | 3,825 | 3,875 | 3,810 | 3,870 | +1.71% | 124,200 | 2089億3162万 | +6.46% | 12.35 | 1.08 |
| 04/02 | 3,755 | 3,845 | 3,755 | 3,805 | +1.06% | 183,500 | 2054億2243万 | +4.94% | 12.15 | 1.06 |
| 04/01 | 3,715 | 3,765 | 3,690 | 3,765 | +2.87% | 150,200 | 2032億6293万 | +3.89% | 12.02 | 1.05 |
| 03/31 | 3,655 | 3,720 | 3,650 | 3,660 | +0.14% | 106,100 | 1975億9424万 | +1.02% | 11.7 | 1.04 |
| 03/30 | 3,560 | 3,670 | 3,545 | 3,655 | -1.35% | 134,500 | 1973億2430万 | +0.83% | 11.69 | 1.04 |
| 03/27 | 3,705 | 3,730 | 3,685 | 3,705 | +0.14% | 193,200 | 2000億2368万 | +2.21% | 11.84 | 1.05 |
| 03/26 | 3,655 | 3,710 | 3,645 | 3,700 | +0.68% | 127,200 | 1997億5374万 | +2.18% | 11.83 | 1.05 |
| 03/25 | 3,670 | 3,710 | 3,650 | 3,675 | +1.24% | 107,800 | 1984億405万 | +1.6% | 11.75 | 1.05 |
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 | 2,795 5/25 | 1,258 3/6 | 1,303,500 12/14 | - | - | +12.9% 9/1 | -14.74% 10/11 |
| 2008年 3月期 | 1,622 7/12 | 883 3/17 | 656,400 7/12 | - | - | +22.69% 12/3 | -20.56% 1/22 |
| 2009年 3月期 | 1,220 5/16 | 600 10/28 | 477,700 6/13 | - | - | +15.79% 11/19 | -22.78% 10/7 |
| 2010年 3月期 | 883 8/31 | 665 11/25 11/19 | 175,800 3/26 | - | - | +7.05% 8/13 | -11.18% 11/19 |
| 2011年 3月期 | 858 3/1 | 590 11/2 10/29 | 261,300 3/28 | 451億8373万 | 310億7040万 | +16.53% 5/10 | -21.01% 3/15 |
| 2012年 3月期 | 1,387 3/27 | 783 4/5 | 432,600 5/17 | 730億4177万 | 412億3411万 | +19.61% 5/17 | -9.55% 9/26 |
| 2013年 3月期 | 1,804 3/28 | 1,199 9/19 | 379,500 12/10 | 950億170万 | 631億4137万 | +11.62% 3/21 | -10% 9/19 |
| 2014年 3月期 | 2,046 5/15 | 1,210 3/17 | 641,900 8/7 | 1077億4583万 | 637億2065万 | +9.6% 7/2 | -14.84% 6/7 |
| 2015年 3月期 | 2,715 3/24 | 1,237 4/11 | 717,700 12/8 | 1429億7651万 | 651億4252万 | +19.23% 11/20 | -8.19% 10/17 |
| 2016年 3月期 | 3,875 8/21 | 2,295 2/12 | 818,000 11/5 | 2040億6408万 | 1185億6359万 | +16.19% 8/17 | -14.89% 9/8 |
| 2017年 3月期 | 3,185 1/10 | 2,548 5/2 | 478,400 2/6 | 1677億2751万 | 1341億8200万 | +11.97% 12/20 | -10.97% 6/24 |
| 2018年 3月期 | 3,040 2/13 | 2,292 9/6 | 709,000 2/6 | 1600億9156万 | 1207億61万 | +9.69% 2/13 | -5.56% 8/14 |
| 2019年 3月期 | 3,130 5/2 | 2,206 8/20 | 592,900 8/30 | 1648億3111万 | 1161億7170万 | +18.22% 11/12 | -12.07% 12/25 |
| 2020年 3月期 | 2,809 4/2 | 1,397 3/17 | 499,000 8/8 | 1516億5088万 | 754億2053万 | +17.43% 3/30 | -20.14% 8/13 |
| 2021年 3月期 | 3,030 9/28 | 1,806 4/3 | 652,100 8/13 | 1635億8212万 | 975億142万 | +12.38% 8/18 | -7.61% 2/26 |
| 2022年 3月期 | 2,590 9/14 | 2,049 7/9 | 511,400 10/28 | 1398億2762万 | 1106億2038万 | +7.45% 8/6 | -9.87% 12/1 |
| 2023年 3月期 | 2,197 4/6 | 1,693 9/7 | 551,700 10/28 | 1186億1053万 | 914億83万 | +7.67% 2/24 | -8.34% 5/19 |
| 2024年 3月期 | 2,583 1/12 | 1,852 4/7 | 181,900 3/27 | 1394億4970万 | 999億8484万 | +6.36% 1/11 | -7.68% 6/1 |
| 2025年 3月期 | 2,550 7/31 | 2,030 11/12 | 361,500 8/13 | 1376億6812万 | 1095億9462万 | +5.53% 3/27 | -9.21% 8/5 |
| 2026年 3月期 | 3,800 2/12 | 2,170 4/7 | 298,600 2/12 | 2051億5249万 | 1171億5287万 | +16.12% 8/8 | -5.54% 5/8 |
| 最新 | 3,210 2026/8/19 | 253,600 | 1732億9987万 | -0.96% 3,241 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 154%（2.54倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 71%（1.71倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/08/19 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
590円（2010/11/02） - 444%（5.44倍）
3,210円（8/19）
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。
