株価チャート

株価

3/6

前日 (3/5): 123,600
始値: 123,600
高値: 123,600
安値: 122,500
終値 -0.89%: 122,500
出来高 -30.95%: 598

乖離率

株価（5日） 移動平均値: -0.24%
122,800
株価（25日） 移動平均値: -1.68%
124,588
出来高（5日） 移動平均値: -34.43%
912

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	123,600	123,600	122,500	122,500	-0.89%	598	-	-1.68%	-	-
03/05	122,100	124,100	121,900	123,600	+2.74%	866	-	-1.03%	-	-
03/04	121,900	122,000	120,300	120,300	-2.67%	1,413	-	-3.83%	-	-
03/03	124,300	124,300	123,400	123,600	-0.32%	772	-	-1.48%	-	-
03/02	124,400	124,600	123,500	124,000	-0.24%	912	-	-1.37%	-	-
02/27	125,600	125,600	124,300	124,300	-0.96%	608	-	-1.35%	-	-
02/26	126,400	126,400	125,500	125,500	-0.48%	731	-	-0.59%	-	-
02/25	125,000	126,100	124,800	126,100	+0.88%	977	-	-0.32%	-	-
02/24	124,600	125,200	124,000	125,000	+0.73%	587	-	-1.4%	-	-
02/20	124,500	124,900	124,000	124,100	-0.56%	496	-	-2.37%	-	-
02/19	125,200	125,200	124,000	124,800	-0.08%	444	-	-2.1%	-	-
02/18	124,200	124,900	124,100	124,900	+0.16%	492	-	-2.26%	-	-
02/17	125,900	125,900	124,200	124,700	-0.64%	575	-	-2.65%	-	-
02/16	125,200	125,500	124,200	125,500	+0.64%	641	-	-2.27%	-	-
02/13	125,000	125,500	124,100	124,700	-0.24%	933	-	-3.11%	-	-
02/12	125,300	125,800	124,700	125,000	-0.48%	608	-	-3.1%	-	-
02/10	124,700	125,600	124,500	125,600	+1.13%	656	-	-2.8%	-	-
02/09	124,700	125,100	124,200	124,200	-0.4%	677	-	-4%	-	-
02/06	125,800	125,800	124,600	124,700	-0.64%	587	-	-3.75%	-	-
02/05	125,200	126,100	125,200	125,500	0%	757	-	-3.27%	-	-
02/04	125,500	126,100	124,700	125,500	+0.48%	598	-	-3.38%	-	-
02/03	125,100	125,600	124,600	124,900	+0.4%	1,012	-	-3.92%	-	-
02/02	125,100	125,800	124,000	124,400	-0.56%	1,120	-	-4.41%	-	-
01/30	126,500	126,500	125,100	125,100	-0.87%	1,331	-	-3.98%	-	-
01/29	126,100	126,500	125,000	126,200	-2.85%	2,733	-	-3.2%	-	-
01/28	128,500	129,900	128,400	129,900	+0.78%	3,880	-	-0.46%	-	-
01/27	129,800	129,800	128,600	128,900	-0.23%	646	-	-1.17%	-	-
01/26	130,000	130,200	129,100	129,200	-0.84%	1,046	-	-0.92%	-	-
01/23	131,900	131,900	130,300	130,300	-0.53%	612	-	-0.03%	-	-
01/22	131,200	132,500	130,700	131,000	+0.38%	1,003	-	+0.61%	-	-
01/21	130,800	131,100	130,100	130,500	-0.99%	1,267	-	+0.33%	-	-
01/20	133,400	133,400	131,800	131,800	-0.98%	1,215	-	+1.48%	-	-
01/19	134,000	134,200	133,100	133,100	-0.15%	760	-	+2.64%	-	-
01/16	133,300	133,700	133,200	133,300	0%	1,222	-	+3.04%	-	-
01/15	133,000	133,300	132,200	133,300	+0.68%	645	-	+3.31%	-	-
01/14	132,700	133,100	132,300	132,400	-0.23%	1,129	-	+2.89%	-	-
01/13	132,700	132,800	131,800	132,700	0%	1,331	-	+3.35%	-	-
01/09	132,700	133,300	132,400	132,700	-0.08%	639	-	+3.57%	-	-
01/08	132,400	133,600	131,800	132,800	+0.53%	1,639	-	+3.87%	-	-
01/07	130,300	132,700	130,100	132,100	+1.46%	1,170	-	+3.55%	-	-
01/06	129,500	130,400	129,500	130,200	+0.46%	533	-	+2.23%	-	-
01/05	128,700	129,900	128,500	129,600	+0.7%	1,102	-	+1.84%	-	-
2025
12/30	129,400	129,700	128,700	128,700	-0.46%	616	-	+1.21%	-	-
12/29	129,800	129,800	129,000	129,300	0%	794	-	+1.74%	-	-
12/26	128,500	129,300	128,100	129,300	+0.78%	1,013	-	+1.85%	-	-
12/25	128,500	129,100	128,100	128,300	0%	451	-	+1.19%	-	-
12/24	128,000	128,500	127,700	128,300	+0.23%	356	-	+1.32%	-	-
12/23	127,600	128,000	127,300	128,000	+0.39%	328	-	+1.2%	-	-
12/22	129,400	129,700	127,500	127,500	-1.32%	731	-	+0.86%	-	-
12/19	128,500	129,700	128,400	129,200	+0.94%	591	-	+2.24%	-	-
12/18	127,700	129,000	127,700	128,000	-0.31%	981	-	+1.39%	-	-
12/17	127,700	128,400	127,600	128,400	+0.55%	549	-	+1.77%	-	-
12/16	127,500	128,100	127,400	127,700	+0.55%	625	-	+1.3%	-	-
12/15	126,500	127,800	126,500	127,000	-0.39%	725	-	+0.84%	-	-
12/12	126,400	127,500	125,900	127,500	+1.35%	1,527	-	+1.31%	-	-
12/11	127,100	127,200	125,700	125,800	-0.79%	320	-	+0.03%	-	-
12/10	125,300	126,900	125,300	126,800	+1.2%	643	-	+0.88%	-	-
12/09	124,300	125,600	124,300	125,300	+0.32%	581	-	-0.23%	-	-
12/08	124,700	125,200	123,400	124,900	+0.24%	980	-	-0.49%	-	-
12/05	125,100	125,900	124,600	124,600	-0.48%	673	-	-0.71%	-	-
12/04	126,300	126,300	125,200	125,200	-0.71%	311	-	-0.22%	-	-
12/03	125,500	126,100	125,300	126,100	+0.4%	500	-	+0.49%	-	-
12/02	126,100	126,600	125,500	125,600	-0.32%	535	-	+0.11%	-	-
12/01	127,200	127,200	126,000	126,000	-0.63%	707	-	+0.47%	-	-
11/28	127,900	128,000	126,800	126,800	-0.7%	763	-	+1.14%	-	-
11/27	127,200	127,900	127,100	127,700	+0.55%	442	-	+1.91%	-	-
11/26	128,000	128,000	126,800	127,000	+0.16%	770	-	+1.47%	-	-
11/25	125,800	126,800	125,700	126,800	+0.63%	317	-	+1.41%	-	-
11/21	125,500	127,400	125,400	126,000	+0.48%	640	-	+0.87%	-	-
11/20	124,100	125,500	124,100	125,400	+1.13%	449	-	+0.46%	-	-
11/19	124,700	124,900	124,000	124,000	-0.56%	557	-	-0.57%	-	-
11/18	125,900	126,200	124,400	124,700	-1.34%	586	-	+0.06%	-	-
11/17	126,400	126,600	125,800	126,400	+0.16%	365	-	+1.54%	-	-
11/14	126,000	126,400	125,900	126,200	0%	380	-	+1.52%	-	-
11/13	126,400	126,400	125,900	126,200	0%	327	-	+1.66%	-	-
11/12	125,600	126,500	125,600	126,200	+0.48%	482	-	+1.79%	-	-
11/11	125,500	125,600	125,000	125,600	+0.56%	468	-	+1.41%	-	-
11/10	125,000	125,500	124,700	124,900	+0.16%	563	-	+1%	-	-
11/07	125,100	125,400	124,700	124,700	-0.4%	460	-	+0.96%	-	-
11/06	124,500	125,200	124,300	125,200	+0.89%	414	-	+1.47%	-	-
11/05	124,000	124,500	123,400	124,100	-0.08%	383	-	+0.65%	-	-
11/04	123,500	124,200	123,400	124,200	+0.57%	574	-	+0.8%	-	-
10/31	124,200	124,500	123,500	123,500	-0.56%	487	-	+0.23%	-	-
10/30	124,100	124,300	123,600	124,200	+0.08%	445	-	+0.8%	-	-
10/29	125,300	125,600	123,800	124,100	-1.04%	530	-	+0.73%	-	-
10/28	125,700	125,800	124,900	125,400	-0.24%	581	-	+1.82%	-	-
10/27	124,400	125,700	124,200	125,700	+1.05%	865	-	+2.12%	-	-
10/24	125,200	125,200	124,000	124,400	-0.48%	482	-	+1.11%	-	-
10/23	125,000	125,200	124,400	125,000	0%	672	-	+1.57%	-	-
10/22	124,300	125,000	124,100	125,000	+0.73%	666	-	+1.56%	-	-
10/21	124,200	124,200	123,700	124,100	+0.08%	263	-	+0.79%	-	-
10/20	124,000	124,100	123,400	124,000	+0.4%	587	-	+0.65%	-	-
10/17	123,900	123,900	123,100	123,500	-0.24%	372	-	+0.19%	-	-
10/16	123,000	123,900	123,000	123,800	+0.81%	492	-	+0.36%	-	-
10/15	121,900	122,900	121,900	122,800	+0.9%	386	-	-0.49%	-	-
10/14	121,100	121,700	120,300	121,700	+0.5%	726	-	-1.45%	-	-
10/10	122,100	122,100	121,100	121,100	-0.9%	380	-	-2.04%	-	-
10/09	122,100	122,200	121,200	122,200	+0.25%	512	-	-1.3%	-	-
10/08	122,600	122,800	121,900	121,900	-0.33%	368	-	-1.66%	-	-
10/07	123,300	123,300	122,300	122,300	-0.57%	448	-	-1.5%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2019年 7月期	112,300 7/12	96,000 2/13	29,419 3/28	+5.11% 3/28	-0.74% 5/9
2020年 1月期	141,300 1/29 1/28 他2件	70,900 3/19	18,279 2/4	+17.49% 5/11	-37.17% 3/19
2021年 1月期	157,900 7/28	97,200 8/3	5,114 7/29	+7.32% 7/16	-6.84% 5/14
2022年 1月期	153,800 8/2	110,000 6/20	16,059 6/20	+3.57% 1/4	-13.64% 6/22
2023年 1月期	122,500 7/3	102,800 3/20	12,832 9/16	+4.41% 11/1	-6.82% 3/20
2024年 1月期	129,400 5/2	112,800 12/26	6,183 7/30	+5.74% 3/29	-8.36% 8/5
2025年 1月期	128,400 7/23	107,700 12/19	5,206 1/29	+4.54% 6/20	-5.08% 4/7
最新	122,500 2026/3/6		598	-1.68% 124,588

年間値上がり率

2020/12/30 vs 2019/12/30: -8%（0.92倍）
2021/12/30 vs 2020/12/30: 20%（1.2倍）
2022/12/30 vs 2021/12/30: -17%（0.83倍）
2023/12/29 vs 2022/12/30: -2%（0.98倍）
2024/12/30 vs 2023/12/29: -3%（0.97倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/03/06 vs 2025/12/30: -5%（0.95倍）
過去安値 70,900円（2020/03/19）: 73%（1.73倍）
122,500円（3/6）

2971 エスコンジャパンリート投資法人

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート