株価チャート
株価
3/6
- 前日 (3/5)
- 3,316
- 始値
- 3,299
- 高値
- 3,304
- 安値
- 3,291
- 終値 -0.36%
- 3,304
- 出来高 -78.64%
- 436
乖離率
- 株価（5日）
移動平均値 - -0.27%
3,313 - 株価（25日）
移動平均値 - -0.54%
3,322 - 出来高（5日）
移動平均値 - -56.09%
993
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 | 3,299 | 3,304 | 3,291 | 3,304 | -0.36% | 436 | - | -0.54% | - | - |
| 03/05 | 3,340 | 3,340 | 3,315 | 3,316 | +0.18% | 2,041 | - | -0.12% | - | - |
| 03/04 | 3,315 | 3,329 | 3,305 | 3,310 | -0.45% | 1,472 | - | -0.3% | - | - |
| 03/03 | 3,367 | 3,367 | 3,325 | 3,325 | +0.39% | 246 | - | +0.15% | - | - |
| 03/02 | 3,300 | 3,312 | 3,296 | 3,312 | -0.78% | 768 | - | -0.33% | - | - |
| 02/27 | 3,351 | 3,351 | 3,334 | 3,338 | -0.39% | 41 | - | +0.36% | - | - |
| 02/26 | 3,337 | 3,355 | 3,337 | 3,351 | +0.72% | 100 | - | +0.75% | - | - |
| 02/25 | 3,306 | 3,336 | 3,306 | 3,327 | +0.88% | 250 | - | +0.03% | - | - |
| 02/24 | 3,291 | 3,304 | 3,286 | 3,298 | -1.23% | 222 | - | -0.9% | - | - |
| 02/20 | 3,356 | 3,356 | 3,331 | 3,339 | -0.33% | 98 | - | +0.21% | - | - |
| 02/19 | 3,330 | 3,353 | 3,330 | 3,350 | +1.27% | 923 | - | +0.48% | - | - |
| 02/18 | 3,297 | 3,311 | 3,294 | 3,308 | +0.73% | 117 | - | -0.84% | - | - |
| 02/17 | 3,344 | 3,344 | 3,280 | 3,284 | -0.55% | 427 | - | -1.71% | - | - |
| 02/16 | 3,297 | 3,303 | 3,290 | 3,302 | +0.36% | 756 | - | -1.26% | - | - |
| 02/13 | 3,320 | 3,320 | 3,283 | 3,290 | -1.7% | 1,758 | - | -1.64% | - | - |
| 02/12 | 3,339 | 3,350 | 3,328 | 3,347 | -1.15% | 50,279 | - | -0.03% | - | - |
| 02/10 | 3,404 | 3,404 | 3,380 | 3,386 | -0.7% | 2,144 | - | +1.1% | - | - |
| 02/09 | 3,430 | 3,430 | 3,410 | 3,410 | +2.49% | 4,656 | - | +1.88% | - | - |
| 02/06 | 3,315 | 3,327 | 3,312 | 3,327 | -1.28% | 396 | - | -0.48% | - | - |
| 02/05 | 3,367 | 3,379 | 3,366 | 3,370 | +0.72% | 284 | - | +0.81% | - | - |
| 02/04 | 3,348 | 3,350 | 3,333 | 3,346 | +0.03% | 409 | - | +0.12% | - | - |
| 02/03 | 3,310 | 3,345 | 3,310 | 3,345 | +2.76% | 2,593 | - | +0.12% | - | - |
| 02/02 | 3,290 | 3,293 | 3,255 | 3,255 | -0.03% | 900 | - | -2.52% | - | - |
| 01/30 | 3,266 | 3,270 | 3,254 | 3,256 | -0.18% | 3,120 | - | -2.54% | - | - |
| 01/29 | 3,260 | 3,265 | 3,245 | 3,262 | +0.22% | 765 | - | -2.45% | - | - |
| 01/28 | 3,275 | 3,275 | 3,249 | 3,255 | -1.9% | 2,788 | - | -2.66% | - | - |
| 01/27 | 3,309 | 3,318 | 3,295 | 3,318 | +0.91% | 1,339 | - | -0.81% | - | - |
| 01/26 | 3,300 | 3,309 | 3,275 | 3,288 | -3.52% | 1,683 | - | -1.65% | - | - |
| 01/23 | 3,418 | 3,418 | 3,399 | 3,408 | +0.47% | 1,654 | - | +1.94% | - | - |
| 01/22 | 3,372 | 3,394 | 3,372 | 3,392 | +1.59% | 3,769 | - | +1.59% | - | - |
| 01/21 | 3,335 | 3,341 | 3,332 | 3,339 | -0.54% | 674 | - | +0.09% | - | - |
| 01/20 | 3,368 | 3,368 | 3,357 | 3,357 | -0.24% | 2,099 | - | +0.72% | - | - |
| 01/19 | 3,386 | 3,386 | 3,357 | 3,365 | -1.41% | 1,355 | - | +1.05% | - | - |
| 01/16 | 3,420 | 3,420 | 3,405 | 3,413 | +0.83% | 1,403 | - | +2.65% | - | - |
| 01/15 | 3,390 | 3,390 | 3,378 | 3,385 | -0.44% | 2,902 | - | +1.99% | - | - |
| 01/14 | 3,424 | 3,424 | 3,394 | 3,400 | -0.7% | 578 | - | +2.6% | - | - |
| 01/13 | 3,435 | 3,435 | 3,396 | 3,424 | +1.75% | 508 | - | +3.51% | - | - |
| 01/09 | 3,360 | 3,370 | 3,360 | 3,365 | +1.2% | 2,810 | - | +1.94% | - | - |
| 01/08 | 3,340 | 3,345 | 3,325 | 3,325 | -1.31% | 1,825 | - | +0.91% | - | - |
| 01/07 | 3,358 | 3,375 | 3,358 | 3,369 | +0.21% | 1,871 | - | +2.34% | - | - |
| 01/06 | 3,358 | 3,365 | 3,353 | 3,362 | +0.81% | 15,433 | - | +2.25% | - | - |
| 01/05 | 3,330 | 3,338 | 3,328 | 3,335 | +0.54% | 1,209 | - | +1.58% | - | - |
| 2025 |
| 12/30 | 3,343 | 3,343 | 3,316 | 3,317 | -0.51% | 529 | - | +1.19% | - | - |
| 12/29 | 3,340 | 3,343 | 3,331 | 3,334 | +0.06% | 638 | - | +1.86% | - | - |
| 12/26 | 3,347 | 3,347 | 3,329 | 3,332 | +0.36% | 2,603 | - | +2.02% | - | - |
| 12/25 | 3,317 | 3,329 | 3,317 | 3,320 | +0.48% | 1,334 | - | +1.81% | - | - |
| 12/24 | 3,345 | 3,345 | 3,302 | 3,304 | -0.18% | 833 | - | +1.57% | - | - |
| 12/23 | 3,347 | 3,347 | 3,302 | 3,310 | -0.27% | 656 | - | +1.94% | - | - |
| 12/22 | 3,343 | 3,343 | 3,319 | 3,319 | +1.41% | 1,238 | - | +2.38% | - | - |
| 12/19 | 3,260 | 3,277 | 3,260 | 3,273 | +0.15% | 390 | - | +1.08% | - | - |
| 12/18 | 3,265 | 3,272 | 3,262 | 3,268 | -0.15% | 922 | - | +0.93% | - | - |
| 12/17 | 3,279 | 3,279 | 3,255 | 3,273 | -0.18% | 157 | - | +1.11% | - | - |
| 12/16 | 3,347 | 3,347 | 3,278 | 3,279 | -0.73% | 2,377 | - | +1.39% | - | - |
| 12/15 | 3,316 | 3,319 | 3,303 | 3,303 | -0.81% | 1,474 | - | +2.26% | - | - |
| 12/12 | 3,323 | 3,334 | 3,321 | 3,330 | +1.96% | 6,200 | - | +3.32% | - | - |
| 12/11 | 3,298 | 3,298 | 3,265 | 3,266 | -0.09% | 1,213 | - | +1.49% | - | - |
| 12/10 | 3,265 | 3,269 | 3,265 | 3,269 | +0.25% | 391 | - | +1.71% | - | - |
| 12/09 | 3,266 | 3,266 | 3,260 | 3,261 | 0% | 1,253 | - | +1.62% | - | - |
| 12/08 | 3,248 | 3,264 | 3,248 | 3,261 | +0.4% | 664 | - | +1.68% | - | - |
| 12/05 | 3,237 | 3,255 | 3,237 | 3,248 | -0.37% | 54 | - | +1.37% | - | - |
| 12/04 | 3,263 | 3,266 | 3,260 | 3,260 | +0.74% | 2,135 | - | +1.84% | - | - |
| 12/03 | 3,261 | 3,261 | 3,236 | 3,236 | +0.34% | 5,190 | - | +1.19% | - | - |
| 12/02 | 3,258 | 3,258 | 3,219 | 3,225 | -0.4% | 353 | - | +0.94% | - | - |
| 12/01 | 3,270 | 3,270 | 3,226 | 3,238 | -0.98% | 1,757 | - | +1.44% | - | - |
| 11/28 | 3,260 | 3,270 | 3,245 | 3,270 | +0.77% | 992 | - | +2.6% | - | - |
| 11/27 | 3,269 | 3,269 | 3,236 | 3,245 | +0.78% | 2,178 | - | +2.01% | - | - |
| 11/26 | 3,219 | 3,234 | 3,214 | 3,220 | +1.13% | 9,007 | - | +1.42% | - | - |
| 11/25 | 3,214 | 3,214 | 3,177 | 3,184 | +0.66% | 723 | - | +0.51% | - | - |
| 11/21 | 3,184 | 3,184 | 3,157 | 3,163 | -1% | 2,372 | - | +0.09% | - | - |
| 11/20 | 3,184 | 3,202 | 3,180 | 3,195 | +1.91% | 6,880 | - | +1.24% | - | - |
| 11/19 | 3,150 | 3,150 | 3,127 | 3,135 | -0.38% | 3,476 | - | -0.51% | - | - |
| 11/18 | 3,200 | 3,200 | 3,140 | 3,147 | -1.35% | 9,403 | - | 0% | - | - |
| 11/17 | 3,220 | 3,220 | 3,181 | 3,190 | -0.53% | 3,198 | - | +1.43% | - | - |
| 11/14 | 3,215 | 3,218 | 3,205 | 3,207 | -2.2% | 1,814 | - | +2.07% | - | - |
| 11/13 | 3,270 | 3,279 | 3,266 | 3,279 | +0.89% | 1,309 | - | +4.49% | - | - |
| 11/12 | 3,202 | 3,250 | 3,202 | 3,250 | +1.85% | 5,811 | - | +3.83% | - | - |
| 11/11 | 3,195 | 3,199 | 3,191 | 3,191 | +0.69% | 2,441 | - | +2.18% | - | - |
| 11/10 | 3,147 | 3,169 | 3,147 | 3,169 | +0.7% | 40,482 | - | +1.7% | - | - |
| 11/07 | 3,140 | 3,151 | 3,140 | 3,147 | -1.16% | 215 | - | +1.25% | - | - |
| 11/06 | 3,179 | 3,190 | 3,177 | 3,184 | +0.6% | 10,371 | - | +2.68% | - | - |
| 11/05 | 3,165 | 3,167 | 3,149 | 3,165 | 0% | 602 | - | +2.29% | - | - |
| 11/04 | 3,200 | 3,200 | 3,165 | 3,165 | -1.09% | 336 | - | +2.49% | - | - |
| 10/31 | 3,200 | 3,205 | 3,200 | 3,200 | +0.31% | 1,257 | - | +3.83% | - | - |
| 10/30 | 3,209 | 3,209 | 3,175 | 3,190 | +0.35% | 59,875 | - | +3.77% | - | - |
| 10/29 | 3,194 | 3,194 | 3,157 | 3,179 | +0.44% | 664 | - | +3.69% | - | - |
| 10/28 | 3,171 | 3,173 | 3,153 | 3,165 | -0.6% | 94 | - | +3.47% | - | - |
| 10/27 | 3,180 | 3,184 | 3,172 | 3,184 | +1.73% | 3,307 | - | +4.36% | - | - |
| 10/24 | 3,120 | 3,135 | 3,116 | 3,130 | +0.64% | 1,245 | - | +2.86% | - | - |
| 10/23 | 3,120 | 3,120 | 3,088 | 3,110 | -0.48% | 2,640 | - | +2.47% | - | - |
| 10/22 | 3,100 | 3,125 | 3,100 | 3,125 | +1.07% | 1,714 | - | +3.17% | - | - |
| 10/21 | 3,058 | 3,095 | 3,058 | 3,092 | +1.31% | 1,212 | - | +2.32% | - | - |
| 10/20 | 3,035 | 3,055 | 3,035 | 3,052 | +1.84% | 378 | - | +1.19% | - | - |
| 10/17 | 3,040 | 3,040 | 2,995 | 2,997 | -2.03% | 16,318 | - | -0.5% | - | - |
| 10/16 | 3,061 | 3,061 | 3,050 | 3,059 | -0.03% | 83 | - | +1.66% | - | - |
| 10/15 | 3,077 | 3,077 | 3,060 | 3,060 | +0.49% | 1,090 | - | +1.86% | - | - |
| 10/14 | 3,098 | 3,098 | 3,041 | 3,045 | -1.81% | 3,841 | - | +1.5% | - | - |
| 10/10 | 3,127 | 3,127 | 3,099 | 3,101 | -0.35% | 567 | - | +3.5% | - | - |
| 10/09 | 3,109 | 3,114 | 3,103 | 3,112 | +0.16% | 6,795 | - | +4.12% | - | - |
| 10/08 | 3,090 | 3,110 | 3,090 | 3,107 | +1.27% | 663 | - | +4.19% | - | - |
| 10/07 | 3,066 | 3,068 | 3,062 | 3,068 | -0.07% | 6,211 | - | +3.16% | - | - |
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。
