株価チャート
株価
3/6
- 前日 (3/5)
- 2,974
- 始値
- 2,984
- 高値
- 3,010
- 安値
- 2,984
- 終値 +1.11%
- 3,007
- 出来高 -9.21%
- 175,075
乖離率
- 株価（5日）
移動平均値 - +2.17%
2,943 - 株価（25日）
移動平均値 - +1.83%
2,953 - 出来高（5日）
移動平均値 - -23.78%
229,700
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 | 2,984 | 3,010 | 2,984 | 3,007 | +1.11% | 175,075 | - | +1.83% | - | - |
| 03/05 | 2,989 | 2,995 | 2,968 | 2,974 | +2.69% | 192,834 | - | +0.51% | - | - |
| 03/04 | 2,930 | 2,942 | 2,894 | 2,896 | -1.3% | 289,267 | - | -2.33% | - | - |
| 03/03 | 2,956 | 2,966 | 2,930 | 2,934 | +0.96% | 198,470 | - | -1.31% | - | - |
| 03/02 | 2,901 | 2,924 | 2,896 | 2,906 | -0.89% | 292,855 | - | -2.58% | - | - |
| 02/27 | 2,941 | 2,945 | 2,927 | 2,932 | -1.68% | 417,494 | - | -2.01% | - | - |
| 02/26 | 2,988 | 2,990 | 2,974 | 2,982 | +1.57% | 132,848 | - | -0.57% | - | - |
| 02/25 | 2,938 | 2,948 | 2,932 | 2,936 | +1.03% | 147,445 | - | -2.26% | - | - |
| 02/24 | 2,895 | 2,919 | 2,892 | 2,906 | -0.62% | 216,805 | - | -3.52% | - | - |
| 02/20 | 2,918 | 2,928 | 2,904 | 2,924 | +0.03% | 96,610 | - | -3.27% | - | - |
| 02/19 | 2,914 | 2,931 | 2,903 | 2,923 | +2.1% | 104,667 | - | -3.63% | - | - |
| 02/18 | 2,844 | 2,869 | 2,839 | 2,863 | +2% | 154,023 | - | -5.98% | - | - |
| 02/17 | 2,856 | 2,856 | 2,802 | 2,807 | -1.4% | 188,485 | - | -8.27% | - | - |
| 02/16 | 2,840 | 2,852 | 2,840 | 2,847 | +0.07% | 152,872 | - | -7.38% | - | - |
| 02/13 | 2,867 | 2,868 | 2,840 | 2,845 | -3.23% | 274,194 | - | -7.84% | - | - |
| 02/12 | 2,925 | 2,944 | 2,918 | 2,940 | -1.61% | 310,354 | - | -5.16% | - | - |
| 02/10 | 3,003 | 3,003 | 2,972 | 2,988 | +0.37% | 261,102 | - | -3.89% | - | - |
| 02/09 | 3,005 | 3,011 | 2,974 | 2,977 | +2.83% | 333,559 | - | -4.46% | - | - |
| 02/06 | 2,842 | 2,897 | 2,834 | 2,895 | -2.59% | 551,490 | - | -7.3% | - | - |
| 02/05 | 2,971 | 2,993 | 2,953 | 2,972 | -2.53% | 750,730 | - | -5.17% | - | - |
| 02/04 | 3,035 | 3,053 | 3,033 | 3,049 | -2.43% | 260,967 | - | -2.99% | - | - |
| 02/03 | 3,105 | 3,127 | 3,102 | 3,125 | +4.2% | 367,363 | - | -0.73% | - | - |
| 02/02 | 3,053 | 3,068 | 2,992 | 2,999 | -2.22% | 407,482 | - | -4.79% | - | - |
| 01/30 | 3,090 | 3,090 | 3,062 | 3,067 | -2.2% | 315,348 | - | -2.82% | - | - |
| 01/29 | 3,130 | 3,141 | 3,114 | 3,136 | -0.22% | 201,311 | - | -0.76% | - | - |
| 01/28 | 3,116 | 3,143 | 3,112 | 3,143 | 0% | 451,329 | - | -0.47% | - | - |
| 01/27 | 3,113 | 3,143 | 3,110 | 3,143 | +1.62% | 226,651 | - | -0.32% | - | - |
| 01/26 | 3,100 | 3,102 | 3,072 | 3,093 | -2.83% | 369,033 | - | -1.84% | - | - |
| 01/23 | 3,159 | 3,185 | 3,154 | 3,183 | +1.76% | 380,817 | - | +1.11% | - | - |
| 01/22 | 3,135 | 3,142 | 3,126 | 3,128 | +0.94% | 261,016 | - | -0.51% | - | - |
| 01/21 | 3,075 | 3,100 | 3,075 | 3,099 | -0.51% | 606,706 | - | -1.46% | - | - |
| 01/20 | 3,123 | 3,133 | 3,111 | 3,115 | -0.19% | 279,110 | - | -0.99% | - | - |
| 01/19 | 3,150 | 3,160 | 3,110 | 3,121 | -2.16% | 518,824 | - | -0.89% | - | - |
| 01/16 | 3,184 | 3,193 | 3,179 | 3,190 | +0.54% | 312,958 | - | +1.27% | - | - |
| 01/15 | 3,156 | 3,174 | 3,151 | 3,173 | -1.58% | 381,253 | - | +0.76% | - | - |
| 01/14 | 3,231 | 3,239 | 3,223 | 3,224 | -0.37% | 367,268 | - | +2.41% | - | - |
| 01/13 | 3,217 | 3,240 | 3,185 | 3,236 | +1.99% | 477,916 | - | +2.93% | - | - |
| 01/09 | 3,165 | 3,182 | 3,162 | 3,173 | +0.41% | 385,916 | - | +1.05% | - | - |
| 01/08 | 3,183 | 3,198 | 3,158 | 3,160 | -0.54% | 569,351 | - | +0.77% | - | - |
| 01/07 | 3,190 | 3,197 | 3,174 | 3,177 | +0.32% | 703,311 | - | +1.4% | - | - |
| 01/06 | 3,151 | 3,169 | 3,151 | 3,167 | +0.7% | 1,057,379 | - | +1.15% | - | - |
| 01/05 | 3,135 | 3,149 | 3,130 | 3,145 | -0.41% | 593,453 | - | +0.54% | - | - |
| 2025 |
| 12/30 | 3,150 | 3,165 | 3,148 | 3,158 | -0.6% | 576,696 | - | +1.02% | - | - |
| 12/29 | 3,190 | 3,191 | 3,176 | 3,177 | -0.35% | 732,856 | - | +1.76% | - | - |
| 12/26 | 3,191 | 3,196 | 3,185 | 3,188 | +0.28% | 228,791 | - | +2.41% | - | - |
| 12/25 | 3,180 | 3,181 | 3,170 | 3,179 | +0.32% | 159,342 | - | +2.22% | - | - |
| 12/24 | 3,176 | 3,180 | 3,164 | 3,169 | +0.64% | 226,745 | - | +2.16% | - | - |
| 12/23 | 3,178 | 3,179 | 3,149 | 3,149 | -0.91% | 391,015 | - | +1.71% | - | - |
| 12/22 | 3,175 | 3,178 | 3,166 | 3,178 | +2.98% | 242,258 | - | +2.78% | - | - |
| 12/19 | 3,072 | 3,089 | 3,050 | 3,086 | +2.02% | 283,780 | - | -0.03% | - | - |
| 12/18 | 3,008 | 3,029 | 3,006 | 3,025 | -1.94% | 218,788 | - | -2.07% | - | - |
| 12/17 | 3,055 | 3,085 | 3,050 | 3,085 | +2.19% | 235,070 | - | -0.32% | - | - |
| 12/16 | 3,052 | 3,064 | 3,017 | 3,019 | -1.95% | 304,079 | - | -2.55% | - | - |
| 12/15 | 3,080 | 3,092 | 3,070 | 3,079 | -2.19% | 275,098 | - | -0.74% | - | - |
| 12/12 | 3,135 | 3,150 | 3,132 | 3,148 | +0.54% | 247,180 | - | +1.48% | - | - |
| 12/11 | 3,166 | 3,166 | 3,117 | 3,131 | -1.63% | 357,689 | - | +0.9% | - | - |
| 12/10 | 3,175 | 3,185 | 3,169 | 3,183 | +0.73% | 295,345 | - | +2.61% | - | - |
| 12/09 | 3,165 | 3,171 | 3,156 | 3,160 | -0.16% | 270,168 | - | +1.9% | - | - |
| 12/08 | 3,158 | 3,168 | 3,151 | 3,165 | +0.89% | 190,595 | - | +1.97% | - | - |
| 12/05 | 3,131 | 3,146 | 3,130 | 3,137 | +0.32% | 209,430 | - | +1.03% | - | - |
| 12/04 | 3,119 | 3,127 | 3,115 | 3,127 | +0.13% | 151,751 | - | +0.61% | - | - |
| 12/03 | 3,120 | 3,128 | 3,110 | 3,123 | +0.94% | 161,071 | - | +0.48% | - | - |
| 12/02 | 3,095 | 3,107 | 3,093 | 3,094 | +0.55% | 205,415 | - | -0.45% | - | - |
| 12/01 | 3,122 | 3,122 | 3,070 | 3,077 | -1.19% | 289,076 | - | -0.97% | - | - |
| 11/28 | 3,105 | 3,116 | 3,104 | 3,114 | +0.35% | 178,382 | - | +0.32% | - | - |
| 11/27 | 3,109 | 3,109 | 3,094 | 3,103 | +0.42% | 251,596 | - | +0.06% | - | - |
| 11/26 | 3,076 | 3,092 | 3,070 | 3,090 | +0.95% | 261,108 | - | -0.23% | - | - |
| 11/25 | 3,072 | 3,076 | 3,061 | 3,061 | +3.59% | 335,112 | - | -1% | - | - |
| 11/21 | 2,956 | 2,976 | 2,950 | 2,955 | -5.29% | 795,342 | - | -4.18% | - | - |
| 11/20 | 3,098 | 3,128 | 3,090 | 3,120 | +4.77% | 377,059 | - | +1.17% | - | - |
| 11/19 | 2,985 | 2,991 | 2,962 | 2,978 | -0.93% | 262,946 | - | -3.22% | - | - |
| 11/18 | 3,035 | 3,050 | 2,988 | 3,006 | -2.02% | 447,687 | - | -2.21% | - | - |
| 11/17 | 3,050 | 3,073 | 3,037 | 3,068 | +0.99% | 241,974 | - | -0.23% | - | - |
| 11/14 | 3,052 | 3,058 | 3,021 | 3,038 | -3.56% | 517,526 | - | -1.17% | - | - |
| 11/13 | 3,125 | 3,155 | 3,120 | 3,150 | -0.57% | 246,925 | - | +2.57% | - | - |
| 11/12 | 3,140 | 3,168 | 3,128 | 3,168 | +0.41% | 229,875 | - | +3.43% | - | - |
| 11/11 | 3,162 | 3,169 | 3,146 | 3,155 | +1.12% | 484,233 | - | +3.34% | - | - |
| 11/10 | 3,092 | 3,121 | 3,078 | 3,120 | +0.97% | 486,620 | - | +2.56% | - | - |
| 11/07 | 3,070 | 3,090 | 3,053 | 3,090 | -2.22% | 412,374 | - | +1.91% | - | - |
| 11/06 | 3,170 | 3,170 | 3,144 | 3,160 | +1.31% | 299,075 | - | +4.57% | - | - |
| 11/05 | 3,110 | 3,122 | 3,065 | 3,119 | -1.11% | 617,207 | - | +3.62% | - | - |
| 11/04 | 3,220 | 3,220 | 3,154 | 3,154 | -1.93% | 438,676 | - | +5.13% | - | - |
| 10/31 | 3,212 | 3,220 | 3,205 | 3,216 | +0.22% | 265,866 | - | +7.59% | - | - |
| 10/30 | 3,206 | 3,232 | 3,184 | 3,209 | +0.44% | 571,327 | - | +7.83% | - | - |
| 10/29 | 3,167 | 3,195 | 3,155 | 3,195 | +1.88% | 441,823 | - | +7.83% | - | - |
| 10/28 | 3,160 | 3,166 | 3,132 | 3,136 | +0.03% | 373,448 | - | +6.34% | - | - |
| 10/27 | 3,115 | 3,135 | 3,109 | 3,135 | +2.12% | 437,432 | - | +6.74% | - | - |
| 10/24 | 3,041 | 3,070 | 3,039 | 3,070 | +2.54% | 182,667 | - | +4.92% | - | - |
| 10/23 | 2,975 | 3,003 | 2,971 | 2,994 | -1.02% | 128,329 | - | +2.71% | - | - |
| 10/22 | 3,013 | 3,027 | 3,003 | 3,025 | +0.63% | 167,315 | - | +4.02% | - | - |
| 10/21 | 2,998 | 3,010 | 2,990 | 3,006 | +1.55% | 176,624 | - | +3.76% | - | - |
| 10/20 | 2,945 | 2,962 | 2,937 | 2,960 | +2.88% | 204,584 | - | +2.49% | - | - |
| 10/17 | 2,906 | 2,917 | 2,876 | 2,877 | -2.57% | 211,258 | - | -0.1% | - | - |
| 10/16 | 2,944 | 2,953 | 2,923 | 2,953 | +0.72% | 174,771 | - | +2.78% | - | - |
| 10/15 | 2,924 | 2,938 | 2,917 | 2,932 | +0.34% | 191,632 | - | +2.37% | - | - |
| 10/14 | 2,970 | 2,992 | 2,919 | 2,922 | -3.6% | 615,459 | - | +2.31% | - | - |
| 10/10 | 3,030 | 3,036 | 3,020 | 3,031 | +0.17% | 290,314 | - | +6.5% | - | - |
| 10/09 | 3,021 | 3,028 | 3,008 | 3,026 | +1.82% | 216,177 | - | +6.85% | - | - |
| 10/08 | 2,963 | 2,982 | 2,963 | 2,972 | +0.61% | 263,749 | - | +5.5% | - | - |
| 10/07 | 2,941 | 2,955 | 2,940 | 2,954 | +1.48% | 259,049 | - | +5.35% | - | - |
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。
