株価チャート
株価
3/6
- 前日 (3/5)
- 1,368
- 始値
- 1,355
- 高値
- 1,365
- 安値
- 1,339
- 終値 -0.44%
- 1,362
- 出来高 -75.79%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +1.41%
1,343 - 株価（25日）
移動平均値 - +1.95%
1,336 - 出来高（5日）
移動平均値 - -81.18%
12,220
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 | 1,355 | 1,365 | 1,339 | 1,362 | -0.44% | 2,300 | 82億3737万 | +1.95% | 35.13 | 0.82 |
| 03/05 | 1,312 | 1,369 | 1,312 | 1,368 | +6.71% | 9,500 | 82億7366万 | +2.47% | 35.28 | 0.83 |
| 03/04 | 1,312 | 1,312 | 1,277 | 1,282 | -3.75% | 19,000 | 77億5353万 | -3.83% | 33.06 | 0.78 |
| 03/03 | 1,371 | 1,372 | 1,331 | 1,332 | -2.84% | 16,200 | 80億5593万 | -0.15% | 34.35 | 0.81 |
| 03/02 | 1,370 | 1,392 | 1,356 | 1,371 | -1.72% | 14,100 | 82億9180万 | +2.77% | 35.36 | 0.83 |
| 02/27 | 1,367 | 1,405 | 1,365 | 1,395 | +2.05% | 15,100 | 84億3696万 | +4.81% | 35.98 | 0.84 |
| 02/26 | 1,378 | 1,384 | 1,367 | 1,367 | -1.58% | 7,500 | 82億6761万 | +3.01% | 35.26 | 0.83 |
| 02/25 | 1,394 | 1,394 | 1,367 | 1,389 | +1.61% | 10,500 | 84億67万 | +4.83% | 35.82 | 0.84 |
| 02/24 | 1,408 | 1,424 | 1,362 | 1,367 | -3.19% | 23,900 | 82億6761万 | +3.33% | 35.26 | 0.83 |
| 02/20 | 1,357 | 1,430 | 1,349 | 1,412 | +7.13% | 85,900 | 85億3977万 | +6.89% | 36.42 | 0.85 |
| 02/19 | 1,312 | 1,332 | 1,306 | 1,318 | +0.61% | 10,300 | 79億7126万 | 0% | 33.99 | 0.8 |
| 02/18 | 1,311 | 1,315 | 1,305 | 1,310 | +0.54% | 1,700 | 79億2288万 | -0.61% | 33.79 | 0.79 |
| 02/17 | 1,308 | 1,317 | 1,296 | 1,303 | -0.31% | 7,300 | 78億8054万 | -1.21% | 33.61 | 0.79 |
| 02/16 | 1,332 | 1,332 | 1,275 | 1,307 | -2.9% | 27,800 | 79億473万 | -0.98% | 33.71 | 0.79 |
| 02/13 | 1,340 | 1,360 | 1,337 | 1,346 | -0.15% | 11,300 | 81億4060万 | +1.89% | 34.71 | 0.81 |
| 02/12 | 1,325 | 1,349 | 1,318 | 1,348 | +2.59% | 15,200 | 81億5270万 | +2.12% | 34.77 | 0.82 |
| 02/10 | 1,306 | 1,318 | 1,306 | 1,314 | +0.77% | 1,800 | 79億4707万 | -0.3% | 33.89 | 0.8 |
| 02/09 | 1,320 | 1,329 | 1,304 | 1,304 | -0.53% | 5,400 | 78億8659万 | -1.06% | 33.63 | 0.79 |
| 02/06 | 1,302 | 1,316 | 1,302 | 1,311 | +0.38% | 3,500 | 79億2892万 | -0.53% | 33.81 | 0.79 |
| 02/05 | 1,301 | 1,311 | 1,301 | 1,306 | -0.08% | 5,400 | 78億9868万 | -0.99% | 33.68 | 0.79 |
| 02/04 | 1,320 | 1,328 | 1,302 | 1,307 | -0.76% | 3,200 | 79億473万 | -0.98% | 33.71 | 0.79 |
| 02/03 | 1,306 | 1,317 | 1,306 | 1,317 | +1.23% | 3,400 | 79億6521万 | -0.3% | 33.97 | 0.8 |
| 02/02 | 1,338 | 1,338 | 1,297 | 1,301 | -2.84% | 14,900 | 78億6844万 | -1.59% | 33.55 | 0.79 |
| 01/30 | 1,319 | 1,341 | 1,313 | 1,339 | +1.52% | 16,300 | 80億9827万 | +1.21% | 34.53 | 0.81 |
| 01/29 | 1,333 | 1,333 | 1,319 | 1,319 | -1.05% | 1,500 | 79億7731万 | -0.3% | 34.02 | 0.8 |
| 01/28 | 1,325 | 1,333 | 1,305 | 1,333 | +1.14% | 7,400 | 80億6198万 | +0.76% | 34.38 | 0.81 |
| 01/27 | 1,308 | 1,327 | 1,308 | 1,318 | +0.23% | 5,800 | 79億7126万 | -0.45% | 33.99 | 0.8 |
| 01/26 | 1,310 | 1,318 | 1,303 | 1,315 | -1.05% | 5,900 | 79億5312万 | -0.68% | 33.91 | 0.8 |
| 01/23 | 1,304 | 1,329 | 1,290 | 1,329 | +2.07% | 12,900 | 80億3779万 | +0.23% | 34.28 | 0.8 |
| 01/22 | 1,300 | 1,305 | 1,295 | 1,302 | +0.23% | 8,700 | 78億7449万 | -1.88% | 33.58 | 0.79 |
| 01/21 | 1,313 | 1,313 | 1,299 | 1,299 | -1.29% | 7,300 | 78億5635万 | -2.26% | 33.5 | 0.79 |
| 01/20 | 1,327 | 1,332 | 1,313 | 1,316 | -1.2% | 5,500 | 79億5916万 | -1.13% | 33.94 | 0.8 |
| 01/19 | 1,317 | 1,333 | 1,317 | 1,332 | +1.14% | 7,200 | 80億5593万 | 0% | 34.35 | 0.81 |
| 01/16 | 1,320 | 1,333 | 1,310 | 1,317 | -1.13% | 6,600 | 79億6521万 | -1.27% | 33.97 | 0.8 |
| 01/15 | 1,314 | 1,340 | 1,312 | 1,332 | +1.06% | 9,300 | 80億5593万 | -0.3% | 34.35 | 0.81 |
| 01/14 | 1,327 | 1,343 | 1,316 | 1,318 | -1.64% | 11,500 | 79億7126万 | -1.42% | 33.99 | 0.8 |
| 01/13 | 1,337 | 1,341 | 1,322 | 1,340 | +1.21% | 8,300 | 81億432万 | 0% | 34.56 | 0.81 |
| 01/09 | 1,337 | 1,337 | 1,320 | 1,324 | -0.75% | 5,100 | 80億755万 | -1.41% | 34.15 | 0.8 |
| 01/08 | 1,326 | 1,342 | 1,326 | 1,334 | +0.45% | 6,200 | 80億6803万 | -0.82% | 34.4 | 0.81 |
| 01/07 | 1,313 | 1,335 | 1,305 | 1,328 | +1.76% | 13,100 | 80億3174万 | -1.41% | 34.25 | 0.8 |
| 01/06 | 1,296 | 1,317 | 1,296 | 1,305 | +0.08% | 13,800 | 78億9264万 | -3.4% | 33.66 | 0.79 |
| 01/05 | 1,309 | 1,322 | 1,301 | 1,304 | 0% | 24,200 | 78億8659万 | -3.69% | 33.63 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,331 | 1,333 | 1,304 | 1,304 | -2.03% | 13,700 | 78億8659万 | -3.98% | 21.96 | 0.79 |
| 12/29 | 1,330 | 1,339 | 1,315 | 1,331 | -0.67% | 22,700 | 80億4988万 | -2.2% | 22.41 | 0.81 |
| 12/26 | 1,331 | 1,348 | 1,330 | 1,340 | +0.3% | 15,400 | 81億432万 | -1.62% | 22.57 | 0.81 |
| 12/25 | 1,337 | 1,343 | 1,332 | 1,336 | -0.07% | 9,300 | 80億8012万 | -1.98% | 22.5 | 0.81 |
| 12/24 | 1,327 | 1,346 | 1,327 | 1,337 | +0.22% | 10,100 | 80億8617万 | -2.12% | 22.51 | 0.81 |
| 12/23 | 1,321 | 1,347 | 1,321 | 1,334 | +1.37% | 13,400 | 80億6803万 | -2.56% | 22.46 | 0.81 |
| 12/22 | 1,320 | 1,333 | 1,301 | 1,316 | -2.01% | 32,100 | 79億5916万 | -4.15% | 22.16 | 0.8 |
| 12/19 | 1,340 | 1,345 | 1,330 | 1,343 | +0.22% | 6,200 | 81億2246万 | -2.33% | 22.62 | 0.81 |
| 12/18 | 1,335 | 1,342 | 1,323 | 1,340 | +0.37% | 13,700 | 81億432万 | -1.83% | 22.57 | 0.81 |
| 12/17 | 1,343 | 1,344 | 1,323 | 1,335 | -0.6% | 15,900 | 80億7408万 | -1.48% | 22.48 | 0.81 |
| 12/16 | 1,357 | 1,363 | 1,340 | 1,343 | -1.54% | 24,800 | 81億2246万 | -0.22% | 22.62 | 0.81 |
| 12/15 | 1,343 | 1,365 | 1,340 | 1,364 | +0.37% | 27,500 | 82億4947万 | +2.1% | 22.97 | 0.83 |
| 12/12 | 1,344 | 1,361 | 1,333 | 1,359 | +1.95% | 27,600 | 82億1923万 | +2.49% | 22.89 | 0.82 |
| 12/11 | 1,359 | 1,391 | 1,330 | 1,333 | -2.13% | 48,300 | 80億6198万 | +1.21% | 22.45 | 0.81 |
| 12/10 | 1,372 | 1,372 | 1,355 | 1,362 | -0.58% | 8,700 | 82億3737万 | +4.13% | 22.94 | 0.82 |
| 12/09 | 1,360 | 1,373 | 1,333 | 1,370 | +0.66% | 27,300 | 82億8576万 | +5.55% | 23.07 | 0.83 |
| 12/08 | 1,356 | 1,367 | 1,345 | 1,361 | +0.22% | 15,600 | 82億3132万 | +5.59% | 22.92 | 0.82 |
| 12/05 | 1,400 | 1,410 | 1,329 | 1,358 | -2.86% | 87,300 | 82億1318万 | +6.01% | 22.87 | 0.82 |
| 12/04 | 1,398 | 1,426 | 1,386 | 1,398 | -0.43% | 43,400 | 84億5510万 | +9.82% | 23.54 | 0.85 |
| 12/03 | 1,379 | 1,404 | 1,373 | 1,404 | +1.01% | 21,700 | 84億9139万 | +11.08% | 23.64 | 0.85 |
| 12/02 | 1,390 | 1,400 | 1,372 | 1,390 | 0% | 32,900 | 84億672万 | +10.76% | 23.41 | 0.84 |
| 12/01 | 1,420 | 1,425 | 1,341 | 1,390 | -2.32% | 95,100 | 84億672万 | +11.56% | 23.41 | 0.84 |
| 11/28 | 1,375 | 1,435 | 1,370 | 1,423 | +3.49% | 44,200 | 86億630万 | +14.94% | 23.96 | 0.86 |
| 11/27 | 1,411 | 1,426 | 1,370 | 1,375 | -1.65% | 47,700 | 83億1600万 | +11.88% | 23.15 | 0.83 |
| 11/26 | 1,355 | 1,398 | 1,351 | 1,398 | +1.67% | 17,600 | 84億5510万 | +14.4% | 23.54 | 0.85 |
| 11/25 | 1,360 | 1,378 | 1,326 | 1,375 | -0.22% | 15,700 | 83億1600万 | +13.26% | 23.15 | 0.83 |
| 11/21 | 1,345 | 1,398 | 1,308 | 1,378 | +1.7% | 65,900 | 83億3414万 | +14.26% | 23.21 | 0.83 |
| 11/20 | 1,366 | 1,379 | 1,295 | 1,355 | -3.56% | 113,700 | 81億9504万 | +13.01% | 22.82 | 0.82 |
| 11/19 | 1,417 | 1,463 | 1,379 | 1,405 | -1.2% | 161,100 | 84億9744万 | +17.77% | 23.66 | 0.85 |
| 11/18 | 1,396 | 1,486 | 1,373 | 1,422 | -1.18% | 178,200 | 86億25万 | +20% | 23.95 | 0.86 |
| 11/17 | 1,310 | 1,439 | 1,268 | 1,439 | +6.51% | 365,500 | 87億307万 | +22.26% | 24.23 | 0.87 |
| 11/14 | 1,105 | 1,393 | 1,105 | 1,351 | +23.6% | 887,900 | 81億7084万 | +15.67% | 22.75 | 0.82 |
| 11/13 | 1,109 | 1,109 | 1,093 | 1,093 | -0.82% | 8,700 | 66億1046万 | -6.02% | 18.41 | 0.66 |
| 11/12 | 1,087 | 1,105 | 1,087 | 1,102 | +0.46% | 13,300 | 66億6489万 | -5.65% | 18.56 | 0.67 |
| 11/11 | 1,102 | 1,105 | 1,083 | 1,097 | -0.45% | 16,100 | 66億3465万 | -6.48% | 18.47 | 0.66 |
| 11/10 | 1,120 | 1,128 | 1,090 | 1,102 | -1.34% | 22,200 | 66億6489万 | -6.45% | 18.56 | 0.67 |
| 11/07 | 1,121 | 1,135 | 1,110 | 1,117 | 0% | 8,300 | 67億5561万 | -5.5% | 18.81 | 0.68 |
| 11/06 | 1,111 | 1,160 | 1,111 | 1,117 | +0.27% | 22,600 | 67億5561万 | -5.82% | 18.81 | 0.68 |
| 11/05 | 1,109 | 1,126 | 1,109 | 1,114 | +0.45% | 9,500 | 67億3747万 | -6.39% | 18.76 | 0.67 |
| 11/04 | 1,153 | 1,153 | 1,099 | 1,109 | -3.06% | 35,800 | 67億723万 | -7.12% | 18.68 | 0.67 |
| 10/31 | 1,164 | 1,164 | 1,135 | 1,144 | -1.72% | 14,100 | 69億1891万 | -4.51% | 19.26 | 0.69 |
| 10/30 | 1,172 | 1,176 | 1,160 | 1,164 | +0.09% | 5,100 | 70億3987万 | -3.16% | 19.6 | 0.7 |
| 10/29 | 1,167 | 1,178 | 1,155 | 1,163 | -0.94% | 11,600 | 70億3382万 | -3.49% | 19.58 | 0.7 |
| 10/28 | 1,189 | 1,191 | 1,172 | 1,174 | -0.25% | 10,800 | 71億35万 | -2.73% | 19.77 | 0.71 |
| 10/27 | 1,172 | 1,186 | 1,142 | 1,177 | -0.08% | 40,000 | 71億1849万 | -2.73% | 19.82 | 0.71 |
| 10/24 | 1,194 | 1,198 | 1,167 | 1,178 | -1.01% | 21,600 | 71億2454万 | -2.81% | 19.84 | 0.71 |
| 10/23 | 1,186 | 1,193 | 1,182 | 1,190 | 0% | 5,800 | 71億9712万 | -1.98% | 20.04 | 0.72 |
| 10/22 | 1,189 | 1,195 | 1,188 | 1,190 | 0% | 2,900 | 71億9712万 | -2.14% | 20.04 | 0.72 |
| 10/21 | 1,198 | 1,198 | 1,186 | 1,190 | -0.67% | 2,400 | 71億9712万 | -2.3% | 20.04 | 0.72 |
| 10/20 | 1,190 | 1,200 | 1,190 | 1,198 | +0.67% | 4,000 | 72億4550万 | -1.72% | 20.17 | 0.73 |
| 10/17 | 1,187 | 1,197 | 1,186 | 1,190 | 0% | 3,100 | 71億9712万 | -2.38% | 20.04 | 0.72 |
| 10/16 | 1,205 | 1,210 | 1,156 | 1,190 | -1.24% | 7,400 | 71億9712万 | -2.38% | 20.04 | 0.72 |
| 10/15 | 1,217 | 1,217 | 1,204 | 1,205 | 0% | 3,300 | 72億8784万 | -1.23% | 20.29 | 0.73 |
| 10/14 | 1,211 | 1,215 | 1,204 | 1,205 | -1.23% | 2,700 | 72億8784万 | -1.23% | 20.29 | 0.73 |
| 10/10 | 1,212 | 1,225 | 1,206 | 1,220 | +0.49% | 5,300 | 73億7856万 | 0% | 20.54 | 0.74 |
| 10/09 | 1,221 | 1,227 | 1,212 | 1,214 | -0.57% | 4,100 | 73億4227万 | -0.41% | 20.44 | 0.74 |
| 10/08 | 1,228 | 1,228 | 1,221 | 1,221 | -0.25% | 3,400 | 73億8460万 | +0.25% | 20.56 | 0.74 |
| 10/07 | 1,238 | 1,238 | 1,224 | 1,224 | -0.49% | 7,800 | 74億275万 | +0.58% | 20.61 | 0.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 700 70,000 1/4 | 280 28,000 10/10 | 184,500 1,845 2/15 | - | - | +38.06% 12/24 | -24.23% 2/18 |
| 2009年 12月期 | 878 87,800 9/17 | 285 28,510 3/17 | 110,900 1,109 8/25 | - | - | +44.08% 7/9 | -28.46% 11/24 |
| 2010年 12月期 | 795 79,500 4/5 | 420 42,000 2/19 | 223,400 2,234 4/2 | 48億816万 | 25億4016万 | +39.59% 4/2 | -21.45% 5/25 |
| 2011年 12月期 | 709 70,900 1/18 | 414 41,400 3/16 | 172,000 1,720 3/28 | 42億8803万 | 25億387万 | +10.45% 6/10 | -31.66% 3/15 |
| 2012年 12月期 | 2,035 203,500 10/16 | 556 55,600 2/16 | 1,616,800 16,168 10/18 | 123億768万 | 33億6268万 | +145.96% 10/16 | -22.6% 5/28 |
| 2013年 12月期 | 7,280 6/4 | 1,094 1/4 | 3,031,600 5/29 | 440億2944万 | 66億1651万 | +116.07% 6/3 | -30.91% 7/29 |
| 2014年 12月期 | 2,697 1/30 | 1,222 5/20 | 423,900 1/30 | 163億1145万 | 73億9065万 | +27.71% 6/16 | -19.25% 5/20 |
| 2015年 12月期 | 1,697 1/23 | 930 8/25 | 342,700 9/15 | 102億6345万 | 56億2464万 | +13.9% 12/2 | -20.61% 8/25 |
| 2016年 12月期 | 1,710 9/23 | 855 2/15 | 1,907,700 10/5 | 103億4208万 | 51億7104万 | +37.44% 9/20 | -15.47% 6/24 |
| 2017年 12月期 | 1,381 10/2 | 1,005 4/13 | 216,300 10/2 | 83億5228万 | 60億7824万 | +8.25% 9/1 | -10.32% 2/6 |
| 2018年 12月期 | 1,340 9/5 | 738 12/26 | 127,700 9/5 | 81億432万 | 44億6342万 | +10.54% 9/5 | -20.07% 12/25 |
| 2019年 12月期 | 1,273 7/24 | 834 6/3 | 1,988,000 7/24 | 76億9910万 | 50億4403万 | +26.97% 6/24 | -9.76% 6/3 |
| 2020年 12月期 | 1,412 2/17 | 695 3/17 | 1,985,600 2/17 | 85億3977万 | 42億336万 | +29.15% 4/13 | -28.19% 3/13 |
| 2021年 12月期 | 1,350 3/22 | 1,100 12/2 11/29 他3件 | 137,300 3/18 | 81億6480万 | 66億5280万 | +12.13% 3/22 | -8.09% 8/20 |
| 2022年 12月期 | 1,210 1/12 | 940 2/15 | 109,700 2/15 | 73億1808万 | 56億8512万 | +5.03% 7/25 | -10.6% 2/15 |
| 2023年 12月期 | 1,019 1/10 | 937 6/29 5/24 | 102,900 7/6 | 61億6291万 | 56億6697万 | +3.46% 1/17 | -3.98% 3/16 |
| 2024年 12月期 | 1,229 10/16 | 888 8/5 | 118,500 3/22 | 74億3299万 | 53億7062万 | +8.61% 10/16 | -13.75% 8/5 |
| 2025年 12月期 | 1,486 11/18 | 971 4/7 | 887,900 11/14 | 89億8732万 | 58億7260万 | +22.28% 11/17 | -11.55% 4/7 |
| 最新 | 1,362 2026/3/6 | 2,300 | 82億3737万 | +1.95% 1,336 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 100%（2倍）
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
281円（2008/11/21） - 386%（4.86倍）
1,362円（3/6）
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。
