株価チャート
株価
3/6
- 前日 (3/5)
- 1,504
- 始値
- 1,470
- 高値
- 1,515
- 安値
- 1,470
- 終値 +0.47%
- 1,511
- 出来高 -18.63%
- 107,600
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,513 - 株価（25日）
移動平均値 - -5.5%
1,599 - 出来高（5日）
移動平均値 - -35.64%
167,172
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 | 1,470 | 1,515 | 1,470 | 1,511 | +0.47% | 107,600 | - | -5.5% | - | - |
| 03/05 | 1,513 | 1,539 | 1,489 | 1,504 | +4.16% | 132,232 | - | -5.88% | - | - |
| 03/04 | 1,490 | 1,506 | 1,420 | 1,444 | -5.62% | 322,694 | - | -9.64% | - | - |
| 03/03 | 1,574 | 1,577 | 1,528 | 1,530 | -2.8% | 106,203 | - | -4.32% | - | - |
| 03/02 | 1,609 | 1,609 | 1,544 | 1,574 | -4.55% | 167,133 | - | -1.56% | - | - |
| 02/27 | 1,634 | 1,649 | 1,613 | 1,649 | +1.92% | 159,294 | - | +3.26% | - | - |
| 02/26 | 1,574 | 1,625 | 1,574 | 1,618 | +3.06% | 81,907 | - | +1.7% | - | - |
| 02/25 | 1,603 | 1,603 | 1,550 | 1,570 | -2.55% | 191,321 | - | -1.13% | - | - |
| 02/24 | 1,625 | 1,627 | 1,598 | 1,611 | -1.89% | 84,051 | - | +1.45% | - | - |
| 02/20 | 1,670 | 1,670 | 1,632 | 1,642 | -1.79% | 230,527 | - | +3.47% | - | - |
| 02/19 | 1,634 | 1,674 | 1,634 | 1,672 | +2.77% | 83,192 | - | +5.49% | - | - |
| 02/18 | 1,623 | 1,637 | 1,614 | 1,627 | +1.75% | 69,804 | - | +2.97% | - | - |
| 02/17 | 1,633 | 1,640 | 1,599 | 1,599 | -2.44% | 144,454 | - | +1.59% | - | - |
| 02/16 | 1,700 | 1,700 | 1,633 | 1,639 | -4.6% | 142,815 | - | +4.53% | - | - |
| 02/13 | 1,700 | 1,722 | 1,696 | 1,718 | -1.04% | 101,904 | - | +10.27% | - | - |
| 02/12 | 1,728 | 1,742 | 1,705 | 1,736 | +0.35% | 76,383 | - | +12.29% | - | - |
| 02/10 | 1,685 | 1,730 | 1,680 | 1,730 | +4.03% | 72,805 | - | +12.78% | - | - |
| 02/09 | 1,708 | 1,708 | 1,651 | 1,663 | +0.54% | 118,287 | - | +9.34% | - | - |
| 02/06 | 1,580 | 1,654 | 1,564 | 1,654 | +4.29% | 61,465 | - | +9.68% | - | - |
| 02/05 | 1,641 | 1,641 | 1,579 | 1,586 | -0.94% | 105,546 | - | +6.02% | - | - |
| 02/04 | 1,575 | 1,605 | 1,555 | 1,601 | +2.3% | 114,882 | - | +7.67% | - | - |
| 02/03 | 1,553 | 1,567 | 1,532 | 1,565 | +5.1% | 90,989 | - | +5.96% | - | - |
| 02/02 | 1,572 | 1,572 | 1,489 | 1,489 | -2.81% | 53,175 | - | +1.43% | - | - |
| 01/30 | 1,521 | 1,532 | 1,509 | 1,532 | +1.39% | 36,282 | - | +4.72% | - | - |
| 01/29 | 1,500 | 1,520 | 1,485 | 1,511 | +1.34% | 37,779 | - | +3.78% | - | - |
| 01/28 | 1,492 | 1,499 | 1,482 | 1,491 | -0.27% | 150,087 | - | +2.9% | - | - |
| 01/27 | 1,490 | 1,503 | 1,472 | 1,495 | +0.74% | 88,098 | - | +3.68% | - | - |
| 01/26 | 1,500 | 1,508 | 1,482 | 1,484 | -3.07% | 66,992 | - | +3.41% | - | - |
| 01/23 | 1,508 | 1,541 | 1,508 | 1,531 | +1.53% | 29,559 | - | +7.14% | - | - |
| 01/22 | 1,539 | 1,539 | 1,507 | 1,508 | +0.33% | 52,102 | - | +5.97% | - | - |
| 01/21 | 1,527 | 1,528 | 1,503 | 1,503 | -3.22% | 182,973 | - | +6.07% | - | - |
| 01/20 | 1,571 | 1,571 | 1,548 | 1,553 | -0.89% | 136,150 | - | +10.22% | - | - |
| 01/19 | 1,616 | 1,616 | 1,552 | 1,567 | -0.57% | 452,926 | - | +11.93% | - | - |
| 01/16 | 1,584 | 1,587 | 1,568 | 1,576 | -0.44% | 53,185 | - | +13.38% | - | - |
| 01/15 | 1,550 | 1,583 | 1,531 | 1,583 | +1.93% | 48,412 | - | +14.71% | - | - |
| 01/14 | 1,518 | 1,553 | 1,497 | 1,553 | +3.95% | 62,043 | - | +13.36% | - | - |
| 01/13 | 1,468 | 1,495 | 1,468 | 1,494 | +4.18% | 120,898 | - | +9.77% | - | - |
| 01/09 | 1,425 | 1,441 | 1,411 | 1,434 | +2.21% | 80,858 | - | +5.91% | - | - |
| 01/08 | 1,410 | 1,414 | 1,395 | 1,403 | -1.13% | 87,291 | - | +4% | - | - |
| 01/07 | 1,436 | 1,436 | 1,414 | 1,419 | -1.05% | 34,550 | - | +5.42% | - | - |
| 01/06 | 1,408 | 1,434 | 1,408 | 1,434 | +3.39% | 44,505 | - | +7.01% | - | - |
| 01/05 | 1,372 | 1,389 | 1,372 | 1,387 | +2.66% | 62,567 | - | +3.9% | - | - |
| 2025 |
| 12/30 | 1,357 | 1,362 | 1,351 | 1,351 | -0.66% | 31,595 | - | +1.58% | - | - |
| 12/29 | 1,358 | 1,365 | 1,347 | 1,360 | +0.67% | 16,152 | - | +2.49% | - | - |
| 12/26 | 1,354 | 1,358 | 1,344 | 1,351 | +0.15% | 30,010 | - | +2.27% | - | - |
| 12/25 | 1,354 | 1,354 | 1,344 | 1,349 | -0.15% | 27,197 | - | +2.51% | - | - |
| 12/24 | 1,361 | 1,370 | 1,348 | 1,351 | -0.81% | 26,381 | - | +3.13% | - | - |
| 12/23 | 1,353 | 1,367 | 1,350 | 1,362 | +1.11% | 19,827 | - | +4.45% | - | - |
| 12/22 | 1,355 | 1,358 | 1,345 | 1,347 | +1.28% | 68,713 | - | +3.62% | - | - |
| 12/19 | 1,317 | 1,341 | 1,317 | 1,330 | +1.29% | 102,484 | - | +2.7% | - | - |
| 12/18 | 1,325 | 1,329 | 1,313 | 1,313 | -0.83% | 673,299 | - | +1.63% | - | - |
| 12/17 | 1,328 | 1,335 | 1,313 | 1,324 | -1.71% | 27,301 | - | +2.8% | - | - |
| 12/16 | 1,380 | 1,380 | 1,328 | 1,347 | -2.39% | 95,197 | - | +5.07% | - | - |
| 12/15 | 1,348 | 1,380 | 1,348 | 1,380 | +2.3% | 41,555 | - | +8.15% | - | - |
| 12/12 | 1,330 | 1,349 | 1,323 | 1,349 | +2.74% | 32,965 | - | +6.39% | - | - |
| 12/11 | 1,329 | 1,336 | 1,309 | 1,313 | -0.3% | 19,208 | - | +4.04% | - | - |
| 12/10 | 1,333 | 1,333 | 1,314 | 1,317 | -0.75% | 48,774 | - | +4.86% | - | - |
| 12/09 | 1,332 | 1,335 | 1,321 | 1,327 | +0.15% | 23,402 | - | +6.08% | - | - |
| 12/08 | 1,326 | 1,331 | 1,321 | 1,325 | -0.53% | 22,524 | - | +6.34% | - | - |
| 12/05 | 1,320 | 1,336 | 1,312 | 1,332 | +0.15% | 47,260 | - | +7.42% | - | - |
| 12/04 | 1,299 | 1,330 | 1,298 | 1,330 | +1.92% | 75,148 | - | +7.87% | - | - |
| 12/03 | 1,324 | 1,331 | 1,300 | 1,305 | -1.88% | 60,948 | - | +6.36% | - | - |
| 12/02 | 1,319 | 1,330 | 1,305 | 1,330 | +1.92% | 47,692 | - | +8.93% | - | - |
| 12/01 | 1,296 | 1,316 | 1,290 | 1,305 | +1.48% | 166,629 | - | +7.5% | - | - |
| 11/28 | 1,279 | 1,286 | 1,274 | 1,286 | -0.69% | 37,002 | - | +6.46% | - | - |
| 11/27 | 1,290 | 1,300 | 1,275 | 1,295 | +1.33% | 46,557 | - | +7.65% | - | - |
| 11/26 | 1,251 | 1,278 | 1,244 | 1,278 | +1.67% | 134,228 | - | +6.59% | - | - |
| 11/25 | 1,262 | 1,262 | 1,224 | 1,257 | +2.2% | 93,175 | - | +5.19% | - | - |
| 11/21 | 1,230 | 1,233 | 1,206 | 1,230 | +1.49% | 94,680 | - | +3.36% | - | - |
| 11/20 | 1,226 | 1,238 | 1,212 | 1,212 | +0.58% | 18,593 | - | +2.11% | - | - |
| 11/19 | 1,202 | 1,269 | 1,198 | 1,205 | +0.08% | 33,318 | - | +1.69% | - | - |
| 11/18 | 1,228 | 1,240 | 1,204 | 1,204 | -3.53% | 36,725 | - | +1.86% | - | - |
| 11/17 | 1,248 | 1,275 | 1,237 | 1,248 | +1.05% | 68,416 | - | +5.58% | - | - |
| 11/14 | 1,224 | 1,245 | 1,223 | 1,235 | -0.48% | 22,080 | - | +4.75% | - | - |
| 11/13 | 1,234 | 1,247 | 1,230 | 1,241 | +1.72% | 41,001 | - | +5.44% | - | - |
| 11/12 | 1,197 | 1,222 | 1,197 | 1,220 | +2.61% | 102,759 | - | +3.92% | - | - |
| 11/11 | 1,198 | 1,200 | 1,183 | 1,189 | -0.17% | 209,838 | - | +1.45% | - | - |
| 11/10 | 1,194 | 1,196 | 1,186 | 1,191 | +0.93% | 61,412 | - | +1.62% | - | - |
| 11/07 | 1,181 | 1,189 | 1,171 | 1,180 | -1.34% | 46,163 | - | +0.85% | - | - |
| 11/06 | 1,174 | 1,197 | 1,174 | 1,196 | +2.13% | 30,479 | - | +2.22% | - | - |
| 11/05 | 1,179 | 1,179 | 1,141 | 1,171 | -1.84% | 237,380 | - | 0% | - | - |
| 11/04 | 1,188 | 1,197 | 1,174 | 1,193 | +0.34% | 20,147 | - | +1.62% | - | - |
| 10/31 | 1,181 | 1,189 | 1,177 | 1,189 | +0.51% | 18,523 | - | +1.19% | - | - |
| 10/30 | 1,173 | 1,185 | 1,173 | 1,183 | +1.89% | 30,551 | - | +0.68% | - | - |
| 10/29 | 1,166 | 1,172 | 1,159 | 1,161 | -0.6% | 12,783 | - | -1.19% | - | - |
| 10/28 | 1,167 | 1,171 | 1,160 | 1,168 | +0.34% | 13,431 | - | -0.68% | - | - |
| 10/27 | 1,161 | 1,169 | 1,157 | 1,164 | +1.57% | 15,963 | - | -1.02% | - | - |
| 10/24 | 1,151 | 1,158 | 1,145 | 1,146 | -0.35% | 10,970 | - | -2.55% | - | - |
| 10/23 | 1,164 | 1,164 | 1,147 | 1,150 | -2.38% | 15,411 | - | -2.21% | - | - |
| 10/22 | 1,175 | 1,210 | 1,171 | 1,178 | -0.34% | 115,320 | - | +0.17% | - | - |
| 10/21 | 1,193 | 1,195 | 1,176 | 1,182 | +0.34% | 47,172 | - | +0.6% | - | - |
| 10/20 | 1,150 | 1,180 | 1,140 | 1,178 | +4.34% | 46,757 | - | +0.26% | - | - |
| 10/17 | 1,151 | 1,151 | 1,128 | 1,129 | -3.17% | 87,661 | - | -3.83% | - | - |
| 10/16 | 1,164 | 1,172 | 1,157 | 1,166 | +0.78% | 33,920 | - | -0.77% | - | - |
| 10/15 | 1,155 | 1,157 | 1,141 | 1,157 | +1.94% | 24,881 | - | -1.53% | - | - |
| 10/14 | 1,169 | 1,170 | 1,126 | 1,135 | -5.34% | 112,779 | - | -3.4% | - | - |
| 10/10 | 1,195 | 1,199 | 1,156 | 1,199 | +1.1% | 83,782 | - | +2.04% | - | - |
| 10/09 | 1,193 | 1,195 | 1,182 | 1,186 | +0.17% | 29,402 | - | +1.19% | - | - |
| 10/08 | 1,172 | 1,196 | 1,172 | 1,184 | +1.63% | 32,135 | - | +1.11% | - | - |
| 10/07 | 1,181 | 1,182 | 1,165 | 1,165 | -0.51% | 65,336 | - | -0.43% | - | - |
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。
