ピーバンドットコム
3559スタンダード/卸売業/p-ban.com Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 505.0 | 509.0 | 499.0 | 500.0 | -5.0 | -0.99% | 8,900 |
| 2026-03-12 | 520.0 | 522.0 | 505.0 | 505.0 | -9.0 | -1.75% | 17,000 |
| 2026-03-11 | 511.0 | 519.0 | 508.0 | 514.0 | +7.0 | +1.38% | 10,600 |
| 2026-03-10 | 510.0 | 517.0 | 503.0 | 507.0 | +15.0 | +3.05% | 11,400 |
| 2026-03-09 | 507.0 | 507.0 | 486.0 | 492.0 | -18.0 | -3.53% | 24,900 |
| 2026-03-06 | 505.0 | 514.0 | 505.0 | 510.0 | +8.0 | +1.59% | 6,400 |
| 2026-03-05 | 511.0 | 513.0 | 502.0 | 502.0 | +5.0 | +1.01% | 11,000 |
| 2026-03-04 | 507.0 | 507.0 | 484.0 | 497.0 | -20.0 | -3.87% | 21,000 |
| 2026-03-03 | 540.0 | 540.0 | 515.0 | 517.0 | -22.0 | -4.08% | 29,200 |
| 2026-03-02 | 528.0 | 540.0 | 521.0 | 539.0 | +1.0 | +0.19% | 21,000 |
| 2026-02-27 | 525.0 | 538.0 | 525.0 | 538.0 | +6.0 | +1.13% | 10,800 |
| 2026-02-26 | 533.0 | 538.0 | 524.0 | 532.0 | -1.0 | -0.19% | 20,300 |
| 2026-02-25 | 523.0 | 534.0 | 517.0 | 533.0 | +17.0 | +3.29% | 12,700 |
| 2026-02-24 | 531.0 | 531.0 | 516.0 | 516.0 | -15.0 | -2.82% | 17,800 |
| 2026-02-20 | 540.0 | 540.0 | 519.0 | 531.0 | -10.0 | -1.85% | 33,400 |
| 2026-02-19 | 529.0 | 543.0 | 520.0 | 541.0 | +12.0 | +2.27% | 51,700 |
| 2026-02-18 | 517.0 | 532.0 | 512.0 | 529.0 | +15.0 | +2.92% | 45,200 |
| 2026-02-17 | 507.0 | 515.0 | 505.0 | 514.0 | +3.0 | +0.59% | 28,200 |
| 2026-02-16 | 508.0 | 512.0 | 505.0 | 511.0 | -1.0 | -0.20% | 32,200 |
| 2026-02-13 | 518.0 | 518.0 | 503.0 | 512.0 | +11.0 | +2.20% | 38,600 |
| 2026-02-12 | 502.0 | 507.0 | 501.0 | 501.0 | -1.0 | -0.20% | 11,900 |
| 2026-02-10 | 494.0 | 504.0 | 494.0 | 502.0 | +7.0 | +1.41% | 16,700 |
| 2026-02-09 | 494.0 | 498.0 | 494.0 | 495.0 | +2.0 | +0.41% | 7,400 |
| 2026-02-06 | 498.0 | 498.0 | 492.0 | 493.0 | -1.0 | -0.20% | 11,100 |
| 2026-02-05 | 495.0 | 499.0 | 494.0 | 494.0 | -2.0 | -0.40% | 8,000 |
| 2026-02-04 | 497.0 | 498.0 | 495.0 | 496.0 | -2.0 | -0.40% | 8,500 |
| 2026-02-03 | 494.0 | 504.0 | 491.0 | 498.0 | +6.0 | +1.22% | 22,000 |
| 2026-02-02 | 499.0 | 505.0 | 492.0 | 492.0 | -7.0 | -1.40% | 24,300 |
| 2026-01-30 | 496.0 | 500.0 | 494.0 | 499.0 | +3.0 | +0.60% | 9,000 |
| 2026-01-29 | 494.0 | 497.0 | 491.0 | 496.0 | +2.0 | +0.40% | 8,800 |
| 2026-01-28 | 496.0 | 500.0 | 491.0 | 494.0 | -2.0 | -0.40% | 23,000 |
| 2026-01-27 | 499.0 | 500.0 | 492.0 | 496.0 | -2.0 | -0.40% | 30,200 |
| 2026-01-26 | 508.0 | 508.0 | 495.0 | 498.0 | -11.0 | -2.16% | 39,200 |
| 2026-01-23 | 507.0 | 524.0 | 503.0 | 509.0 | 0.0 | 0.00% | 53,300 |
| 2026-01-22 | 509.0 | 514.0 | 506.0 | 509.0 | +1.0 | +0.20% | 22,900 |
| 2026-01-21 | 519.0 | 519.0 | 508.0 | 508.0 | -11.0 | -2.12% | 27,700 |
| 2026-01-20 | 520.0 | 532.0 | 512.0 | 519.0 | +2.0 | +0.39% | 56,000 |
| 2026-01-19 | 513.0 | 524.0 | 507.0 | 517.0 | +2.0 | +0.39% | 33,000 |
| 2026-01-16 | 517.0 | 533.0 | 514.0 | 515.0 | -4.0 | -0.77% | 49,800 |
| 2026-01-15 | 521.0 | 532.0 | 512.0 | 519.0 | +2.0 | +0.39% | 99,800 |
| 2026-01-14 | 546.0 | 549.0 | 510.0 | 517.0 | -39.0 | -7.01% | 234,500 |
| 2026-01-13 | 551.0 | 595.0 | 531.0 | 556.0 | +37.0 | +7.13% | 736,400 |
| 2026-01-09 | 525.0 | 579.0 | 519.0 | 519.0 | +20.0 | +4.01% | 1,618,900 |
| 2026-01-08 | 502.0 | 502.0 | 498.0 | 499.0 | -4.0 | -0.80% | 2,000 |
| 2026-01-07 | 499.0 | 503.0 | 498.0 | 503.0 | +3.0 | +0.60% | 4,800 |
| 2026-01-06 | 487.0 | 506.0 | 487.0 | 500.0 | +13.0 | +2.67% | 19,400 |
| 2026-01-05 | 490.0 | 490.0 | 486.0 | 487.0 | 0.0 | 0.00% | 6,700 |
| 2025-12-30 | 476.0 | 491.0 | 476.0 | 487.0 | +1.0 | +0.21% | 25,600 |
| 2025-12-29 | 485.0 | 486.0 | 479.0 | 486.0 | +6.0 | +1.25% | 7,800 |
| 2025-12-26 | 469.0 | 485.0 | 469.0 | 480.0 | +7.0 | +1.48% | 25,300 |
| 2025-12-25 | 475.0 | 476.0 | 466.0 | 473.0 | -5.0 | -1.05% | 38,800 |
| 2025-12-24 | 485.0 | 485.0 | 474.0 | 478.0 | -7.0 | -1.44% | 27,900 |
| 2025-12-23 | 486.0 | 498.0 | 481.0 | 485.0 | +4.0 | +0.83% | 22,400 |
| 2025-12-22 | 497.0 | 497.0 | 476.0 | 481.0 | -16.0 | -3.22% | 30,200 |
| 2025-12-19 | 477.0 | 499.0 | 473.0 | 497.0 | +16.0 | +3.33% | 64,500 |
| 2025-12-18 | 481.0 | 482.0 | 476.0 | 481.0 | -4.0 | -0.82% | 73,200 |
| 2025-12-17 | 490.0 | 494.0 | 483.0 | 485.0 | -10.0 | -2.02% | 26,600 |
| 2025-12-16 | 496.0 | 503.0 | 494.0 | 495.0 | -5.0 | -1.00% | 14,000 |
| 2025-12-15 | 499.0 | 502.0 | 491.0 | 500.0 | +2.0 | +0.40% | 10,200 |
| 2025-12-12 | 486.0 | 499.0 | 486.0 | 498.0 | -2.0 | -0.40% | 22,300 |
| 2025-12-11 | 512.0 | 512.0 | 500.0 | 500.0 | -10.0 | -1.96% | 14,100 |
| 2025-12-10 | 512.0 | 514.0 | 508.0 | 510.0 | -3.0 | -0.58% | 9,800 |
| 2025-12-09 | 524.0 | 524.0 | 512.0 | 513.0 | -4.0 | -0.77% | 13,300 |
| 2025-12-08 | 515.0 | 522.0 | 511.0 | 517.0 | -3.0 | -0.58% | 28,500 |
| 2025-12-05 | 526.0 | 530.0 | 512.0 | 520.0 | -2.0 | -0.38% | 20,400 |
| 2025-12-04 | 512.0 | 532.0 | 512.0 | 522.0 | +8.0 | +1.56% | 11,500 |
| 2025-12-03 | 519.0 | 525.0 | 511.0 | 514.0 | -3.0 | -0.58% | 20,800 |
| 2025-12-02 | 528.0 | 534.0 | 517.0 | 517.0 | -13.0 | -2.45% | 15,600 |
| 2025-12-01 | 516.0 | 536.0 | 516.0 | 530.0 | +14.0 | +2.71% | 45,900 |
| 2025-11-28 | 511.0 | 520.0 | 511.0 | 516.0 | +1.0 | +0.19% | 6,200 |
| 2025-11-27 | 508.0 | 520.0 | 508.0 | 515.0 | +12.0 | +2.39% | 11,000 |
| 2025-11-26 | 504.0 | 507.0 | 496.0 | 503.0 | +5.0 | +1.00% | 21,100 |
| 2025-11-25 | 495.0 | 504.0 | 491.0 | 498.0 | +3.0 | +0.61% | 10,600 |
| 2025-11-21 | 496.0 | 499.0 | 486.0 | 495.0 | -9.0 | -1.79% | 18,800 |
| 2025-11-20 | 492.0 | 511.0 | 482.0 | 504.0 | +20.0 | +4.13% | 38,900 |
| 2025-11-19 | 493.0 | 493.0 | 482.0 | 484.0 | -9.0 | -1.83% | 16,800 |
| 2025-11-18 | 503.0 | 503.0 | 490.0 | 493.0 | -10.0 | -1.99% | 15,700 |
| 2025-11-17 | 505.0 | 520.0 | 496.0 | 503.0 | +1.0 | +0.20% | 31,300 |
| 2025-11-14 | 521.0 | 524.0 | 502.0 | 502.0 | -29.0 | -5.46% | 28,600 |
| 2025-11-13 | 522.0 | 545.0 | 522.0 | 531.0 | +10.0 | +1.92% | 30,300 |
| 2025-11-12 | 528.0 | 532.0 | 521.0 | 521.0 | -12.0 | -2.25% | 27,600 |
| 2025-11-11 | 532.0 | 533.0 | 527.0 | 533.0 | 0.0 | 0.00% | 13,100 |
| 2025-11-10 | 532.0 | 534.0 | 524.0 | 533.0 | +10.0 | +1.91% | 16,800 |
| 2025-11-07 | 526.0 | 534.0 | 522.0 | 523.0 | -3.0 | -0.57% | 13,500 |
| 2025-11-06 | 512.0 | 528.0 | 508.0 | 526.0 | +10.0 | +1.94% | 20,600 |
| 2025-11-05 | 513.0 | 516.0 | 503.0 | 516.0 | -1.0 | -0.19% | 13,300 |
| 2025-11-04 | 512.0 | 521.0 | 512.0 | 517.0 | +6.0 | +1.17% | 10,600 |
| 2025-10-31 | 508.0 | 511.0 | 506.0 | 511.0 | 0.0 | 0.00% | 9,500 |
| 2025-10-30 | 511.0 | 513.0 | 507.0 | 511.0 | +1.0 | +0.20% | 7,500 |
| 2025-10-29 | 517.0 | 518.0 | 510.0 | 510.0 | -7.0 | -1.35% | 14,100 |
| 2025-10-28 | 530.0 | 530.0 | 517.0 | 517.0 | -16.0 | -3.00% | 13,300 |
| 2025-10-27 | 537.0 | 537.0 | 528.0 | 533.0 | -2.0 | -0.37% | 6,800 |
| 2025-10-24 | 537.0 | 537.0 | 526.0 | 535.0 | -1.0 | -0.19% | 11,100 |
| 2025-10-23 | 538.0 | 538.0 | 531.0 | 536.0 | -3.0 | -0.56% | 25,500 |
| 2025-10-22 | 536.0 | 541.0 | 535.0 | 539.0 | +3.0 | +0.56% | 34,800 |
| 2025-10-21 | 530.0 | 537.0 | 528.0 | 536.0 | +4.0 | +0.75% | 21,900 |
| 2025-10-20 | 520.0 | 532.0 | 517.0 | 532.0 | +18.0 | +3.50% | 18,000 |
| 2025-10-17 | 524.0 | 524.0 | 514.0 | 514.0 | -7.0 | -1.34% | 15,600 |
| 2025-10-16 | 513.0 | 523.0 | 513.0 | 521.0 | +8.0 | +1.56% | 12,800 |
| 2025-10-15 | 508.0 | 520.0 | 508.0 | 513.0 | +5.0 | +0.98% | 14,000 |
| 2025-10-14 | 515.0 | 524.0 | 505.0 | 508.0 | -7.0 | -1.36% | 40,700 |
| 2025-10-10 | 525.0 | 525.0 | 515.0 | 515.0 | -15.0 | -2.83% | 14,800 |
| 2025-10-09 | 526.0 | 531.0 | 524.0 | 530.0 | +4.0 | +0.76% | 12,800 |
| 2025-10-08 | 525.0 | 533.0 | 522.0 | 526.0 | +2.0 | +0.38% | 16,800 |
| 2025-10-07 | 526.0 | 530.0 | 518.0 | 524.0 | -9.0 | -1.69% | 23,000 |
| 2025-10-06 | 531.0 | 533.0 | 524.0 | 533.0 | +11.0 | +2.11% | 24,000 |
| 2025-10-03 | 507.0 | 522.0 | 507.0 | 522.0 | +15.0 | +2.96% | 16,600 |
| 2025-10-02 | 508.0 | 515.0 | 502.0 | 507.0 | 0.0 | 0.00% | 31,300 |
| 2025-10-01 | 525.0 | 525.0 | 507.0 | 507.0 | -18.0 | -3.43% | 57,400 |
| 2025-09-30 | 529.0 | 529.0 | 516.0 | 525.0 | 0.0 | 0.00% | 28,100 |
| 2025-09-29 | 535.0 | 535.0 | 523.0 | 525.0 | -10.0 | -1.87% | 43,400 |
| 2025-09-26 | 541.0 | 549.0 | 535.0 | 535.0 | -11.0 | -2.01% | 103,500 |
| 2025-09-25 | 544.0 | 548.0 | 540.0 | 546.0 | +2.0 | +0.37% | 18,900 |
| 2025-09-24 | 549.0 | 549.0 | 533.0 | 544.0 | -5.0 | -0.91% | 37,800 |
| 2025-09-22 | 543.0 | 552.0 | 541.0 | 549.0 | +10.0 | +1.86% | 55,600 |
| 2025-09-19 | 542.0 | 542.0 | 530.0 | 539.0 | -6.0 | -1.10% | 40,800 |
| 2025-09-18 | 548.0 | 549.0 | 530.0 | 545.0 | -3.0 | -0.55% | 56,500 |
| 2025-09-17 | 546.0 | 555.0 | 540.0 | 548.0 | +2.0 | +0.37% | 102,600 |
| 2025-09-16 | 545.0 | 551.0 | 541.0 | 546.0 | +5.0 | +0.92% | 27,700 |
| 2025-09-12 | 547.0 | 553.0 | 538.0 | 541.0 | — | — | 44,800 |
直近120営業日分を表示