株価チャート
株価
3/6
- 前日 (3/5)
- 1,092
- 始値
- 1,093
- 高値
- 1,095
- 安値
- 1,092
- 終値 ±0%
- 1,092
- 出来高 -19.33%
- 587,900
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,099 - 株価（25日）
移動平均値 - +0.18%
1,090 - 出来高（5日）
移動平均値 - -19.16%
727,202
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 | 1,093 | 1,095 | 1,092 | 1,092 | 0% | 587,900 | - | +0.18% | - | - |
| 03/05 | 1,097 | 1,099 | 1,091 | 1,092 | -0.64% | 728,806 | - | +0.28% | - | - |
| 03/04 | 1,101 | 1,106 | 1,099 | 1,099 | -0.18% | 918,460 | - | +0.92% | - | - |
| 03/03 | 1,107 | 1,108 | 1,101 | 1,101 | -0.99% | 527,880 | - | +1.19% | - | - |
| 03/02 | 1,121 | 1,123 | 1,111 | 1,112 | -0.09% | 872,962 | - | +2.3% | - | - |
| 02/27 | 1,112 | 1,113 | 1,111 | 1,113 | +0.63% | 1,050,353 | - | +2.58% | - | - |
| 02/26 | 1,105 | 1,106 | 1,103 | 1,106 | +0.27% | 494,339 | - | +2.12% | - | - |
| 02/25 | 1,103 | 1,106 | 1,102 | 1,103 | +0.18% | 756,137 | - | +1.94% | - | - |
| 02/24 | 1,102 | 1,104 | 1,101 | 1,101 | -0.09% | 1,433,338 | - | +1.85% | - | - |
| 02/20 | 1,102 | 1,105 | 1,102 | 1,102 | +0.36% | 1,785,248 | - | +2.04% | - | - |
| 02/19 | 1,101 | 1,103 | 1,097 | 1,098 | -0.45% | 1,362,608 | - | +1.76% | - | - |
| 02/18 | 1,105 | 1,108 | 1,102 | 1,103 | -0.18% | 467,470 | - | +2.22% | - | - |
| 02/17 | 1,105 | 1,109 | 1,105 | 1,105 | +0.18% | 595,061 | - | +2.6% | - | - |
| 02/16 | 1,102 | 1,105 | 1,102 | 1,103 | +0.82% | 1,039,050 | - | +2.51% | - | - |
| 02/13 | 1,097 | 1,098 | 1,094 | 1,094 | +1.02% | 1,786,489 | - | +1.77% | - | - |
| 02/12 | 1,084 | 1,085 | 1,082 | 1,083 | +0.46% | 1,215,814 | - | +0.74% | - | - |
| 02/10 | 1,077 | 1,079 | 1,075 | 1,078 | +0.65% | 887,689 | - | +0.28% | - | - |
| 02/09 | 1,073 | 1,076 | 1,069 | 1,071 | -0.46% | 949,561 | - | -0.37% | - | - |
| 02/06 | 1,078 | 1,082 | 1,076 | 1,076 | +0.94% | 1,086,740 | - | 0% | - | - |
| 02/05 | 1,064 | 1,068 | 1,064 | 1,066 | 0% | 1,170,030 | - | -1.02% | - | - |
| 02/04 | 1,068 | 1,069 | 1,066 | 1,066 | +0.09% | 563,489 | - | -1.11% | - | - |
| 02/03 | 1,067 | 1,068 | 1,064 | 1,065 | -0.84% | 639,717 | - | -1.3% | - | - |
| 02/02 | 1,071 | 1,075 | 1,068 | 1,074 | +0.56% | 1,136,606 | - | -0.56% | - | - |
| 01/30 | 1,074 | 1,075 | 1,067 | 1,068 | -0.09% | 680,985 | - | -1.11% | - | - |
| 01/29 | 1,076 | 1,077 | 1,069 | 1,069 | -0.65% | 631,947 | - | -1.11% | - | - |
| 01/28 | 1,075 | 1,078 | 1,075 | 1,076 | -0.46% | 931,119 | - | -0.55% | - | - |
| 01/27 | 1,083 | 1,084 | 1,080 | 1,081 | +0.09% | 695,769 | - | -0.09% | - | - |
| 01/26 | 1,081 | 1,084 | 1,080 | 1,080 | +0.28% | 1,038,805 | - | -0.28% | - | - |
| 01/23 | 1,076 | 1,080 | 1,076 | 1,077 | +0.56% | 671,734 | - | -0.55% | - | - |
| 01/22 | 1,073 | 1,075 | 1,071 | 1,071 | +0.28% | 1,759,214 | - | -1.11% | - | - |
| 01/21 | 1,065 | 1,068 | 1,063 | 1,068 | 0% | 1,073,071 | - | -1.48% | - | - |
| 01/20 | 1,072 | 1,073 | 1,067 | 1,068 | -0.56% | 923,437 | - | -1.57% | - | - |
| 01/19 | 1,078 | 1,081 | 1,073 | 1,074 | -0.92% | 760,622 | - | -1.1% | - | - |
| 01/16 | 1,085 | 1,086 | 1,084 | 1,084 | -0.18% | 418,126 | - | -0.28% | - | - |
| 01/15 | 1,085 | 1,087 | 1,084 | 1,086 | +0.84% | 962,450 | - | -0.18% | - | - |
| 01/14 | 1,077 | 1,078 | 1,076 | 1,077 | +0.19% | 555,082 | - | -1.01% | - | - |
| 01/13 | 1,078 | 1,081 | 1,075 | 1,075 | 0% | 1,180,804 | - | -1.29% | - | - |
| 01/09 | 1,077 | 1,078 | 1,075 | 1,075 | -0.56% | 552,257 | - | -1.47% | - | - |
| 01/08 | 1,078 | 1,081 | 1,077 | 1,081 | -0.46% | 741,197 | - | -1.01% | - | - |
| 01/07 | 1,084 | 1,087 | 1,084 | 1,086 | +0.37% | 840,344 | - | -0.64% | - | - |
| 01/06 | 1,086 | 1,086 | 1,082 | 1,082 | -0.18% | 663,482 | - | -1.19% | - | - |
| 01/05 | 1,085 | 1,086 | 1,082 | 1,084 | -0.91% | 1,882,205 | - | -1.09% | - | - |
| 2025 |
| 12/30 | 1,094 | 1,097 | 1,093 | 1,094 | +0.27% | 710,214 | - | -0.36% | - | - |
| 12/29 | 1,092 | 1,094 | 1,091 | 1,091 | 0% | 716,410 | - | -0.64% | - | - |
| 12/26 | 1,094 | 1,095 | 1,091 | 1,091 | -0.09% | 1,845,664 | - | -0.73% | - | - |
| 12/25 | 1,093 | 1,096 | 1,092 | 1,092 | +0.09% | 743,615 | - | -0.73% | - | - |
| 12/24 | 1,089 | 1,092 | 1,089 | 1,091 | +0.09% | 1,184,605 | - | -0.82% | - | - |
| 12/23 | 1,087 | 1,091 | 1,086 | 1,090 | +0.46% | 1,783,870 | - | -1% | - | - |
| 12/22 | 1,088 | 1,090 | 1,085 | 1,085 | -0.46% | 1,294,392 | - | -1.45% | - | - |
| 12/19 | 1,093 | 1,094 | 1,089 | 1,090 | +0.09% | 997,329 | - | -1.09% | - | - |
| 12/18 | 1,089 | 1,092 | 1,089 | 1,089 | +0.28% | 570,817 | - | -1.27% | - | - |
| 12/17 | 1,091 | 1,092 | 1,086 | 1,086 | 0% | 842,327 | - | -1.63% | - | - |
| 12/16 | 1,087 | 1,089 | 1,085 | 1,086 | -0.09% | 713,653 | - | -1.72% | - | - |
| 12/15 | 1,088 | 1,088 | 1,084 | 1,087 | -0.55% | 903,195 | - | -1.72% | - | - |
| 12/12 | 1,096 | 1,096 | 1,092 | 1,093 | -0.64% | 555,466 | - | -1.26% | - | - |
| 12/11 | 1,096 | 1,102 | 1,096 | 1,100 | +0.64% | 965,562 | - | -0.63% | - | - |
| 12/10 | 1,093 | 1,094 | 1,092 | 1,093 | +0.18% | 953,456 | - | -1.35% | - | - |
| 12/09 | 1,094 | 1,095 | 1,091 | 1,091 | -0.46% | 701,946 | - | -1.62% | - | - |
| 12/08 | 1,095 | 1,097 | 1,095 | 1,096 | -0.63% | 1,251,254 | - | -1.26% | - | - |
| 12/05 | 1,103 | 1,104 | 1,101 | 1,103 | -0.18% | 323,029 | - | -0.81% | - | - |
| 12/04 | 1,106 | 1,106 | 1,104 | 1,105 | -0.09% | 507,329 | - | -0.72% | - | - |
| 12/03 | 1,104 | 1,107 | 1,103 | 1,106 | +0.09% | 302,820 | - | -0.81% | - | - |
| 12/02 | 1,105 | 1,107 | 1,104 | 1,105 | -0.63% | 705,340 | - | -0.9% | - | - |
| 12/01 | 1,118 | 1,118 | 1,112 | 1,112 | -0.89% | 560,334 | - | -0.45% | - | - |
| 11/28 | 1,121 | 1,122 | 1,120 | 1,122 | +0.09% | 196,311 | - | +0.36% | - | - |
| 11/27 | 1,123 | 1,124 | 1,121 | 1,121 | +0.18% | 436,112 | - | +0.27% | - | - |
| 11/26 | 1,120 | 1,122 | 1,119 | 1,119 | +0.18% | 791,494 | - | 0% | - | - |
| 11/25 | 1,117 | 1,118 | 1,115 | 1,117 | +0.9% | 528,389 | - | -0.18% | - | - |
| 11/21 | 1,107 | 1,108 | 1,106 | 1,107 | +0.36% | 452,714 | - | -1.16% | - | - |
| 11/20 | 1,100 | 1,103 | 1,100 | 1,103 | -0.09% | 507,687 | - | -1.61% | - | - |
| 11/19 | 1,106 | 1,106 | 1,104 | 1,104 | -0.36% | 814,289 | - | -1.6% | - | - |
| 11/18 | 1,104 | 1,109 | 1,103 | 1,108 | +0.45% | 533,818 | - | -1.34% | - | - |
| 11/17 | 1,103 | 1,104 | 1,101 | 1,103 | -0.63% | 660,222 | - | -1.78% | - | - |
| 11/14 | 1,110 | 1,111 | 1,108 | 1,110 | -0.45% | 271,285 | - | -1.16% | - | - |
| 11/13 | 1,119 | 1,120 | 1,115 | 1,115 | 0% | 494,006 | - | -0.8% | - | - |
| 11/12 | 1,116 | 1,117 | 1,114 | 1,115 | +0.54% | 346,712 | - | -0.71% | - | - |
| 11/11 | 1,111 | 1,111 | 1,109 | 1,109 | +0.36% | 662,335 | - | -1.25% | - | - |
| 11/10 | 1,108 | 1,108 | 1,105 | 1,105 | -0.63% | 713,367 | - | -1.69% | - | - |
| 11/07 | 1,115 | 1,115 | 1,112 | 1,112 | +0.54% | 443,431 | - | -1.16% | - | - |
| 11/06 | 1,107 | 1,108 | 1,105 | 1,106 | -0.98% | 483,211 | - | -1.69% | - | - |
| 11/05 | 1,119 | 1,124 | 1,117 | 1,117 | 0% | 668,170 | - | -0.71% | - | - |
| 11/04 | 1,116 | 1,119 | 1,114 | 1,117 | -0.36% | 734,223 | - | -0.71% | - | - |
| 10/31 | 1,121 | 1,122 | 1,120 | 1,121 | -0.8% | 602,793 | - | -0.36% | - | - |
| 10/30 | 1,127 | 1,130 | 1,124 | 1,130 | -0.96% | 3,053,166 | - | +0.44% | - | - |
| 10/29 | 1,141 | 1,142 | 1,139 | 1,141 | +0.18% | 849,430 | - | +1.51% | - | - |
| 10/28 | 1,138 | 1,141 | 1,138 | 1,139 | +1.06% | 666,167 | - | +1.42% | - | - |
| 10/27 | 1,130 | 1,131 | 1,125 | 1,127 | -0.62% | 689,740 | - | +0.45% | - | - |
| 10/24 | 1,133 | 1,136 | 1,132 | 1,134 | -0.61% | 748,010 | - | +1.07% | - | - |
| 10/23 | 1,143 | 1,144 | 1,140 | 1,141 | 0% | 366,339 | - | +1.69% | - | - |
| 10/22 | 1,139 | 1,143 | 1,139 | 1,141 | +0.53% | 671,763 | - | +1.69% | - | - |
| 10/21 | 1,135 | 1,138 | 1,135 | 1,135 | +0.53% | 471,931 | - | +1.25% | - | - |
| 10/20 | 1,129 | 1,130 | 1,127 | 1,129 | -0.7% | 877,067 | - | +0.71% | - | - |
| 10/17 | 1,133 | 1,140 | 1,133 | 1,137 | +0.89% | 1,399,321 | - | +1.52% | - | - |
| 10/16 | 1,126 | 1,128 | 1,125 | 1,127 | -0.09% | 986,052 | - | +0.63% | - | - |
| 10/15 | 1,124 | 1,129 | 1,124 | 1,128 | +0.09% | 531,149 | - | +0.8% | - | - |
| 10/14 | 1,122 | 1,127 | 1,119 | 1,127 | +1.71% | 1,846,986 | - | +0.81% | - | - |
| 10/10 | 1,108 | 1,110 | 1,107 | 1,108 | 0% | 868,710 | - | -0.72% | - | - |
| 10/09 | 1,111 | 1,113 | 1,108 | 1,108 | -0.98% | 469,445 | - | -0.54% | - | - |
| 10/08 | 1,118 | 1,120 | 1,117 | 1,119 | +0.45% | 465,956 | - | +0.54% | - | - |
| 10/07 | 1,113 | 1,117 | 1,112 | 1,114 | -0.09% | 557,996 | - | +0.27% | - | - |
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。
