株価チャート
株価
3/6
- 前日 (3/5)
- 196
- 始値
- 194
- 高値
- 201
- 安値
- 191
- 終値 +2.55%
- 201
- 出来高 -47.27%
- 471,100
乖離率
- 株価（5日）
移動平均値 - +3.08%
195 - 株価（25日）
移動平均値 - +6.35%
189 - 出来高（5日）
移動平均値 - -54.21%
1,028,760
2025/10/07～2026/03/06
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 | ||||||||||
| 03/06 | 194 | 201 | 191 | 201 | +2.55% | 471,100 | 183億1652万 | +6.35% | 9.03 | 1.62 |
| 03/05 | 191 | 200 | 190 | 196 | +7.1% | 893,500 | 178億6089万 | +4.26% | 8.81 | 1.58 |
| 03/04 | 186 | 192 | 181 | 183 | -6.15% | 1,438,100 | 166億7624万 | -1.61% | 8.22 | 1.47 |
| 03/03 | 200 | 201 | 193 | 195 | -2.5% | 963,600 | 177億6976万 | +4.84% | 8.76 | 1.57 |
| 03/02 | 206 | 208 | 199 | 200 | -5.66% | 1,377,500 | 182億2540万 | +8.11% | 8.99 | 1.61 |
| 02/27 | 203 | 214 | 202 | 212 | +4.43% | 1,160,800 | 193億1892万 | +15.85% | 9.53 | 1.71 |
| 02/26 | 204 | 205 | 196 | 203 | -0.49% | 848,000 | 184億9878万 | +11.54% | 9.12 | 1.63 |
| 02/25 | 198 | 204 | 197 | 204 | +5.7% | 1,669,700 | 185億8990万 | +13.33% | 9.17 | 1.64 |
| 02/24 | 205 | 209 | 186 | 193 | -3.98% | 4,607,500 | 175億8751万 | +7.82% | 8.67 | 1.55 |
| 02/20 | 197 | 203 | 196 | 201 | +0.5% | 896,300 | 183億1652万 | +12.92% | 9.03 | 1.62 |
| 02/19 | 202 | 203 | 194 | 200 | -2.44% | 1,163,500 | 182億2540万 | +12.99% | 8.99 | 1.61 |
| 02/18 | 214 | 214 | 197 | 205 | -5.53% | 2,314,600 | 186億8103万 | +16.48% | 9.21 | 1.65 |
| 02/17 | 210 | 220 | 207 | 217 | +2.36% | 1,498,400 | 197億7455万 | +24.71% | 9.75 | 1.75 |
| 02/16 | 226 | 231 | 208 | 212 | -4.07% | 3,483,900 | 193億1892万 | +23.26% | 9.53 | 1.71 |
| 02/13 | 196 | 277 | 193 | 221 | +9.41% | 18,348,800 | 201億3906万 | +29.24% | 9.93 | 1.78 |
| 02/12 | 169 | 219 | 167 | 202 | +19.53% | 6,887,400 | 184億765万 | +19.53% | 9.08 | 1.63 |
| 02/10 | 168 | 169 | 167 | 169 | +1.2% | 167,900 | 154億46万 | +1.2% | 7.6 | 1.36 |
| 02/09 | 167 | 168 | 166 | 167 | +0.6% | 283,600 | 152億1820万 | 0% | 7.51 | 1.34 |
| 02/06 | 164 | 166 | 162 | 166 | +1.22% | 234,200 | 151億2708万 | -1.19% | 7.46 | 1.34 |
| 02/05 | 163 | 166 | 163 | 164 | +0.61% | 197,600 | 149億4482万 | -2.38% | 7.37 | 1.32 |
| 02/04 | 163 | 164 | 161 | 163 | 0% | 250,300 | 148億5370万 | -3.55% | 7.33 | 1.31 |
| 02/03 | 164 | 164 | 163 | 163 | -0.61% | 213,800 | 148億5370万 | -4.12% | 7.33 | 1.31 |
| 02/02 | 164 | 166 | 163 | 164 | 0% | 179,400 | 149億4482万 | -4.09% | 7.37 | 1.32 |
| 01/30 | 161 | 165 | 161 | 164 | +1.86% | 174,200 | 149億4482万 | -4.65% | 7.37 | 1.32 |
| 01/29 | 163 | 164 | 160 | 161 | -1.83% | 407,200 | 146億7144万 | -6.94% | 7.24 | 1.3 |
| 01/28 | 164 | 165 | 162 | 164 | 0% | 284,900 | 149億4482万 | -5.75% | 7.37 | 1.32 |
| 01/27 | 165 | 166 | 164 | 164 | -0.61% | 182,900 | 149億4482万 | -6.29% | 7.37 | 1.32 |
| 01/26 | 168 | 168 | 165 | 165 | -2.37% | 274,000 | 150億3595万 | -6.25% | 7.42 | 1.33 |
| 01/23 | 169 | 172 | 169 | 169 | 0% | 221,700 | 154億46万 | -5.06% | 7.6 | 1.36 |
| 01/22 | 169 | 170 | 168 | 169 | 0% | 153,100 | 154億46万 | -5.59% | 7.6 | 1.36 |
| 01/21 | 167 | 169 | 164 | 169 | +0.6% | 450,600 | 154億46万 | -5.59% | 7.6 | 1.36 |
| 01/20 | 171 | 171 | 167 | 168 | -1.75% | 376,800 | 153億933万 | -6.67% | 7.55 | 1.35 |
| 01/19 | 174 | 174 | 170 | 171 | -2.29% | 249,200 | 155億8271万 | -5.52% | 7.69 | 1.38 |
| 01/16 | 171 | 175 | 171 | 175 | +2.34% | 184,000 | 159億4722万 | -3.85% | 7.86 | 1.41 |
| 01/15 | 171 | 172 | 169 | 171 | 0% | 219,400 | 155億8271万 | -6.04% | 7.69 | 1.38 |
| 01/14 | 171 | 173 | 170 | 171 | +1.18% | 158,800 | 155億8271万 | -6.56% | 7.69 | 1.38 |
| 01/13 | 170 | 172 | 167 | 169 | +1.2% | 468,400 | 154億46万 | -8.15% | 7.6 | 1.36 |
| 01/09 | 169 | 170 | 166 | 167 | -1.18% | 453,200 | 152億1820万 | -10.22% | 7.51 | 1.34 |
| 01/08 | 169 | 170 | 168 | 169 | 0% | 235,100 | 154億46万 | -9.63% | 7.6 | 1.36 |
| 01/07 | 169 | 171 | 168 | 169 | -0.59% | 362,500 | 154億46万 | -9.63% | 7.6 | 1.36 |
| 01/06 | 170 | 173 | 170 | 170 | 0% | 299,500 | 154億9159万 | -10.05% | 7.64 | 1.37 |
| 01/05 | 174 | 177 | 170 | 170 | -3.41% | 643,700 | 154億9159万 | -10.53% | 7.64 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 177 | 178 | 175 | 176 | -0.56% | 293,300 | 160億3835万 | -8.33% | 7.95 | 1.42 |
| 12/29 | 180 | 183 | 177 | 177 | -4.84% | 1,873,200 | 161億2947万 | -8.29% | 8 | 1.43 |
| 12/26 | 188 | 189 | 186 | 186 | -0.53% | 1,119,700 | 169億4962万 | -4.12% | 8.4 | 1.5 |
| 12/25 | 188 | 190 | 187 | 187 | -0.53% | 521,000 | 170億4074万 | -3.61% | 8.45 | 1.51 |
| 12/24 | 189 | 190 | 186 | 188 | -0.53% | 2,406,200 | 171億3187万 | -3.09% | 8.49 | 1.51 |
| 12/23 | 189 | 191 | 189 | 189 | 0% | 293,300 | 172億2300万 | -3.08% | 8.54 | 1.52 |
| 12/22 | 194 | 195 | 188 | 189 | -2.07% | 538,600 | 172億2300万 | -3.08% | 8.54 | 1.52 |
| 12/19 | 192 | 193 | 191 | 193 | +0.52% | 342,100 | 175億8751万 | -1.03% | 8.72 | 1.55 |
| 12/18 | 192 | 194 | 191 | 192 | -0.52% | 392,600 | 174億9638万 | -1.54% | 8.67 | 1.55 |
| 12/17 | 194 | 194 | 191 | 193 | +1.05% | 150,000 | 175億8751万 | -1.03% | 8.72 | 1.55 |
| 12/16 | 198 | 198 | 191 | 191 | -3.54% | 300,400 | 174億525万 | -2.05% | 8.63 | 1.54 |
| 12/15 | 189 | 198 | 188 | 198 | +4.76% | 498,500 | 180億4314万 | +1.54% | 8.95 | 1.59 |
| 12/12 | 189 | 189 | 187 | 189 | +1.61% | 100,100 | 172億2300万 | -2.58% | 8.54 | 1.52 |
| 12/11 | 189 | 190 | 186 | 186 | -1.59% | 265,100 | 169億4962万 | -4.12% | 8.4 | 1.5 |
| 12/10 | 190 | 191 | 188 | 189 | -0.53% | 212,100 | 172億2300万 | -2.58% | 8.54 | 1.52 |
| 12/09 | 192 | 193 | 187 | 190 | -1.55% | 353,700 | 173億1413万 | -2.06% | 8.58 | 1.53 |
| 12/08 | 195 | 195 | 191 | 193 | 0% | 230,400 | 175億8751万 | -0.52% | 8.72 | 1.55 |
| 12/05 | 198 | 198 | 193 | 193 | -3.02% | 287,700 | 175億8751万 | -0.52% | 8.72 | 1.55 |
| 12/04 | 195 | 200 | 195 | 199 | +2.05% | 284,400 | 181億3427万 | +3.11% | 8.99 | 1.6 |
| 12/03 | 199 | 200 | 194 | 195 | +0.52% | 291,300 | 177億6976万 | +1.04% | 8.81 | 1.57 |
| 12/02 | 194 | 195 | 191 | 194 | +1.57% | 451,900 | 176億7863万 | +1.04% | 8.76 | 1.56 |
| 12/01 | 205 | 205 | 189 | 191 | -6.37% | 880,500 | 174億525万 | -0.52% | 8.63 | 1.54 |
| 11/28 | 204 | 208 | 204 | 204 | 0% | 313,000 | 185億8990万 | +6.25% | 9.22 | 1.64 |
| 11/27 | 204 | 205 | 202 | 204 | +0.49% | 163,200 | 185億8990万 | +6.81% | 9.22 | 1.64 |
| 11/26 | 205 | 207 | 202 | 203 | +0.5% | 251,100 | 184億9878万 | +6.84% | 9.17 | 1.63 |
| 11/25 | 202 | 210 | 202 | 202 | +0.5% | 910,900 | 184億765万 | +6.32% | 9.13 | 1.63 |
| 11/21 | 198 | 201 | 198 | 201 | +1.01% | 217,800 | 183億1652万 | +6.35% | 9.08 | 1.62 |
| 11/20 | 197 | 200 | 196 | 199 | +1.02% | 303,300 | 181億3427万 | +5.85% | 8.99 | 1.6 |
| 11/19 | 198 | 202 | 195 | 197 | -0.51% | 516,900 | 179億5201万 | +4.79% | 8.9 | 1.59 |
| 11/18 | 185 | 202 | 185 | 198 | +7.61% | 1,484,900 | 180億4314万 | +5.88% | 8.95 | 1.59 |
| 11/17 | 186 | 186 | 181 | 184 | -0.54% | 420,000 | 167億6736万 | -1.6% | 8.31 | 1.48 |
| 11/14 | 185 | 188 | 181 | 185 | -4.15% | 958,900 | 168億5849万 | -1.07% | 8.36 | 1.49 |
| 11/13 | 197 | 199 | 190 | 193 | -3.02% | 704,100 | 175億8751万 | +3.21% | 8.72 | 1.55 |
| 11/12 | 194 | 199 | 192 | 199 | +4.19% | 430,500 | 181億3427万 | +6.99% | 8.99 | 1.6 |
| 11/11 | 190 | 193 | 187 | 191 | +1.06% | 447,900 | 174億525万 | +2.69% | 8.63 | 1.54 |
| 11/10 | 187 | 190 | 186 | 189 | +2.16% | 221,200 | 172億2300万 | +1.61% | 8.54 | 1.52 |
| 11/07 | 187 | 188 | 185 | 185 | -1.6% | 244,000 | 168億5849万 | -0.54% | 8.36 | 1.49 |
| 11/06 | 188 | 189 | 187 | 188 | +0.53% | 127,800 | 171億3187万 | +1.08% | 8.49 | 1.51 |
| 11/05 | 191 | 191 | 185 | 187 | -2.09% | 459,600 | 170億4074万 | +0.54% | 8.45 | 1.51 |
| 11/04 | 186 | 191 | 185 | 191 | +3.8% | 552,100 | 174億525万 | +2.69% | 8.63 | 1.54 |
| 10/31 | 184 | 186 | 184 | 184 | 0% | 115,200 | 167億6736万 | -1.08% | 8.31 | 1.48 |
| 10/30 | 185 | 186 | 184 | 184 | 0% | 195,600 | 167億6736万 | -1.6% | 8.31 | 1.48 |
| 10/29 | 185 | 186 | 183 | 184 | 0% | 113,400 | 167億6736万 | -2.13% | 8.31 | 1.48 |
| 10/28 | 185 | 185 | 182 | 184 | -0.54% | 413,800 | 167億6736万 | -2.13% | 8.31 | 1.48 |
| 10/27 | 185 | 187 | 185 | 185 | 0% | 143,500 | 168億5849万 | -2.12% | 8.36 | 1.49 |
| 10/24 | 188 | 188 | 185 | 185 | -1.07% | 174,300 | 168億5849万 | -2.12% | 8.36 | 1.49 |
| 10/23 | 188 | 189 | 187 | 187 | -1.06% | 87,100 | 170億4074万 | -1.06% | 8.45 | 1.51 |
| 10/22 | 186 | 189 | 185 | 189 | +1.61% | 148,500 | 172億2300万 | -0.53% | 8.54 | 1.52 |
| 10/21 | 188 | 189 | 186 | 186 | 0% | 181,000 | 169億4962万 | -1.59% | 8.4 | 1.5 |
| 10/20 | 186 | 189 | 185 | 186 | +1.64% | 305,500 | 169億4962万 | -1.59% | 8.4 | 1.5 |
| 10/17 | 185 | 186 | 183 | 183 | -1.08% | 134,900 | 166億7624万 | -3.68% | 8.27 | 1.47 |
| 10/16 | 187 | 188 | 185 | 185 | -0.54% | 373,100 | 168億5849万 | -2.63% | 8.36 | 1.49 |
| 10/15 | 181 | 187 | 181 | 186 | +3.91% | 189,300 | 169億4962万 | -2.11% | 8.4 | 1.5 |
| 10/14 | 183 | 185 | 179 | 179 | -3.24% | 395,200 | 163億1173万 | -6.28% | 8.09 | 1.44 |
| 10/10 | 187 | 187 | 185 | 185 | -0.54% | 204,800 | 168億5849万 | -3.14% | 8.36 | 1.49 |
| 10/09 | 186 | 187 | 185 | 186 | +0.54% | 225,000 | 169億4962万 | -2.62% | 8.4 | 1.5 |
| 10/08 | 186 | 189 | 185 | 185 | -1.07% | 166,100 | 168億5849万 | -2.63% | 8.36 | 1.49 |
| 10/07 | 188 | 189 | 185 | 187 | -1.06% | 470,400 | 170億4074万 | -2.09% | 8.45 | 1.51 |
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 | |
| 2015年 12月期 | 518 5,180 12/18 | 259 2,590 12/7 2,588 12/4 | 54,702,000 5,470,200 12/9 | 387億5468万 | 193億7734万 | +52.15% 2/2 | -3.73% 1/21 |
| 2016年 12月期 | 1,625 16,250 4/28 | 392 3,915 1/18 | 19,526,000 1,952,600 1/6 | 1242億3287万 | 299億3056万 | +43.43% 3/15 | -28.48% 5/19 |
| 2017年 12月期 | 1,838 9,190 12/26 | 738 3,690 2/8 | 3,460,000 692,000 12/15 | 1453億1044万 | 564億2083万 | +27.31% 2/24 | -12.84% 4/14 |
| 2018年 12月期 | 2,549 4/3 | 295 12/26 12/25 | 65,786,600 9/6 | 2015億2139万 | 261億8626万 | +23.46% 2/23 | -75.83% 9/12 |
| 2019年 12月期 | 347 1/17 | 156 8/29 8/6 | 22,820,600 3/15 | 308億214万 | 138億4765万 | +18.74% 9/11 | -24.28% 6/26 |
| 2020年 12月期 | 249 10/6 | 95 3/17 3/13 | 9,644,900 5/14 | 224億5158万 | 85億6586万 | +42.78% 5/14 | -40.46% 3/13 |
| 2021年 12月期 | 314 6/3 | 164 5/13 | 13,674,000 6/3 | 286億1387万 | 149億4482万 | +41.87% 5/24 | -16.48% 12/2 |
| 2022年 12月期 | 245 1/5 | 157 12/28 12/27 | 7,504,800 7/15 | 223億2611万 | 143億693万 | +10.35% 7/26 | -11.06% 2/24 |
| 2023年 12月期 | 258 4/18 4/17 他2件 | 158 1/6 | 4,040,800 2/15 | 235億1076万 | 143億9806万 | +20.05% 2/20 | -17.51% 5/26 |
| 2024年 12月期 | 192 6/27 | 127 10/25 | 1,384,000 9/20 | 174億9638万 | 115億7312万 | +11.53% 2/6 | -24.24% 8/5 |
| 2025年 12月期 | 210 11/25 | 124 1/17 | 3,694,600 2/4 | 191億3667万 | 112億9974万 | +35.53% 2/17 | -22.8% 4/7 |
| 最新 | 201 2026/3/6 | 471,100 | 183億1652万 | +6.35% 189 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 78%（1.78倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -82%（0.18倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
95円（2020/03/17） - 112%（2.12倍）
201円（3/6）
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。
