株価チャート
株価
3/6
- 前日 (3/5)
- 1,269
- 始値
- 1,299
- 高値
- 1,303
- 安値
- 1,270
- 終値 +2.44%
- 1,300
- 出来高 -67.52%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,289 - 株価（25日）
移動平均値 - -4.2%
1,357 - 出来高（5日）
移動平均値 - -70.23%
34,260
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 | 1,299 | 1,303 | 1,270 | 1,300 | +2.44% | 10,200 | 61億9580万 | -4.2% | 12.39 | 1.49 |
| 03/05 | 1,271 | 1,345 | 1,242 | 1,269 | +3% | 31,400 | 60億4805万 | -6.76% | 12.1 | 1.46 |
| 03/04 | 1,221 | 1,266 | 1,215 | 1,232 | -6.03% | 30,200 | 58億7171万 | -9.88% | 11.74 | 1.41 |
| 03/03 | 1,327 | 1,327 | 1,245 | 1,311 | -1.58% | 59,700 | 62億4822万 | -4.52% | 12.5 | 1.51 |
| 03/02 | 1,400 | 1,400 | 1,316 | 1,332 | -6.33% | 39,800 | 63億4831万 | -3.34% | 12.7 | 1.53 |
| 02/27 | 1,420 | 1,450 | 1,420 | 1,422 | +0.71% | 20,800 | 67億7725万 | +3.12% | 13.55 | 1.63 |
| 02/26 | 1,387 | 1,435 | 1,387 | 1,412 | +3.6% | 38,100 | 67億2959万 | +2.62% | 13.46 | 1.62 |
| 02/25 | 1,275 | 1,367 | 1,275 | 1,363 | +9.48% | 51,800 | 64億9605万 | -0.8% | 12.99 | 1.57 |
| 02/24 | 1,255 | 1,255 | 1,198 | 1,245 | -0.48% | 24,500 | 59億3367万 | -9.52% | 11.87 | 1.43 |
| 02/20 | 1,241 | 1,255 | 1,204 | 1,251 | -0.87% | 53,000 | 59億6226万 | -9.61% | 11.92 | 1.44 |
| 02/19 | 1,233 | 1,266 | 1,210 | 1,262 | +4.9% | 87,000 | 60億1469万 | -9.27% | 12.03 | 1.45 |
| 02/18 | 1,188 | 1,208 | 1,155 | 1,203 | +1.52% | 42,600 | 57億3349万 | -13.95% | 11.47 | 1.38 |
| 02/17 | 1,230 | 1,234 | 1,170 | 1,185 | -1.25% | 58,800 | 56億4771万 | -15.84% | 11.3 | 1.36 |
| 02/16 | 1,349 | 1,349 | 1,126 | 1,200 | -11.11% | 249,800 | 57億1920万 | -15.49% | 11.44 | 1.38 |
| 02/13 | 1,581 | 1,619 | 1,311 | 1,350 | -14.61% | 110,300 | 64億3410万 | -5.79% | 12.87 | 1.55 |
| 02/12 | 1,564 | 1,628 | 1,540 | 1,581 | +5.75% | 52,400 | 75億3504万 | +9.79% | 15.07 | 1.82 |
| 02/10 | 1,493 | 1,514 | 1,481 | 1,495 | +0.4% | 10,800 | 71億2517万 | +4.18% | 14.25 | 1.72 |
| 02/09 | 1,499 | 1,501 | 1,459 | 1,489 | +2.13% | 15,800 | 70億9657万 | +3.84% | 14.19 | 1.71 |
| 02/06 | 1,485 | 1,505 | 1,434 | 1,458 | -1.42% | 37,700 | 69億4882万 | +1.53% | 13.9 | 1.67 |
| 02/05 | 1,460 | 1,533 | 1,459 | 1,479 | +4.52% | 61,600 | 70億4891万 | +2.71% | 14.1 | 1.7 |
| 02/04 | 1,395 | 1,429 | 1,390 | 1,415 | +1.43% | 18,800 | 67億4389万 | -2.21% | 13.49 | 1.62 |
| 02/03 | 1,458 | 1,459 | 1,377 | 1,395 | -3.86% | 26,200 | 66億4857万 | -3.99% | 13.3 | 1.6 |
| 02/02 | 1,441 | 1,488 | 1,431 | 1,451 | +1.97% | 43,700 | 69億1546万 | -0.55% | 13.83 | 1.67 |
| 01/30 | 1,413 | 1,435 | 1,397 | 1,423 | +1.64% | 5,800 | 67億8201万 | -2.87% | 13.56 | 1.63 |
| 01/29 | 1,412 | 1,449 | 1,390 | 1,400 | +0.29% | 18,800 | 66億7240万 | -4.83% | 13.34 | 1.61 |
| 01/28 | 1,426 | 1,426 | 1,384 | 1,396 | -2.1% | 11,600 | 66億5333万 | -5.61% | 13.31 | 1.6 |
| 01/27 | 1,410 | 1,459 | 1,391 | 1,426 | +2.59% | 4,600 | 67億9631万 | -4.04% | 13.59 | 1.64 |
| 01/26 | 1,404 | 1,420 | 1,385 | 1,390 | -2.73% | 8,900 | 66億2474万 | -6.9% | 13.25 | 1.6 |
| 01/23 | 1,357 | 1,458 | 1,357 | 1,429 | +5.38% | 41,500 | 68億1061万 | -4.86% | 13.62 | 1.64 |
| 01/22 | 1,351 | 1,369 | 1,350 | 1,356 | +0.37% | 4,400 | 64億6269万 | -10.26% | 12.93 | 1.56 |
| 01/21 | 1,357 | 1,367 | 1,341 | 1,351 | -1.24% | 15,700 | 64億3886万 | -11.18% | 12.88 | 1.55 |
| 01/20 | 1,398 | 1,401 | 1,365 | 1,368 | -2.43% | 20,700 | 65億1988万 | -10.65% | 13.04 | 1.57 |
| 01/19 | 1,433 | 1,433 | 1,397 | 1,402 | -2.16% | 19,700 | 66億8193万 | -9.14% | 13.36 | 1.61 |
| 01/16 | 1,454 | 1,454 | 1,415 | 1,433 | -0.9% | 17,500 | 68億2967万 | -7.49% | 13.66 | 1.65 |
| 01/15 | 1,434 | 1,472 | 1,432 | 1,446 | +0.84% | 10,300 | 68億9163万 | -7.07% | 13.78 | 1.66 |
| 01/14 | 1,435 | 1,442 | 1,415 | 1,434 | -0.62% | 12,300 | 68億3444万 | -8.14% | 13.67 | 1.65 |
| 01/13 | 1,495 | 1,495 | 1,425 | 1,443 | -3.15% | 22,600 | 68億7733万 | -8.03% | 13.75 | 1.66 |
| 01/09 | 1,520 | 1,520 | 1,488 | 1,490 | -2.1% | 9,800 | 71億134万 | -5.52% | 14.2 | 1.71 |
| 01/08 | 1,522 | 1,557 | 1,500 | 1,522 | 0% | 33,300 | 72億5385万 | -3.67% | 14.51 | 1.75 |
| 01/07 | 1,451 | 1,523 | 1,451 | 1,522 | +4.25% | 27,200 | 72億5385万 | -3.97% | 14.51 | 1.75 |
| 01/06 | 1,487 | 1,490 | 1,450 | 1,460 | -0.41% | 24,500 | 69億5836万 | -8.29% | 13.92 | 1.68 |
| 01/05 | 1,550 | 1,552 | 1,460 | 1,466 | -5.11% | 48,300 | 69億8695万 | -8.32% | 13.97 | 1.68 |
| 2025 |
| 12/30 | 1,566 | 1,580 | 1,538 | 1,545 | -1.47% | 26,900 | 73億6347万 | -3.74% | 14.73 | 1.77 |
| 12/29 | 1,607 | 1,615 | 1,561 | 1,568 | -3.92% | 29,100 | 74億7308万 | -2.24% | 14.95 | 1.8 |
| 12/26 | 1,580 | 1,656 | 1,580 | 1,632 | +3.68% | 32,200 | 77億7811万 | +1.56% | 15.56 | 1.87 |
| 12/25 | 1,557 | 1,582 | 1,552 | 1,574 | +1.16% | 13,700 | 75億168万 | -1.99% | 15 | 1.81 |
| 12/24 | 1,585 | 1,599 | 1,556 | 1,556 | -2.45% | 10,700 | 74億1589万 | -3.41% | 14.83 | 1.79 |
| 12/23 | 1,573 | 1,598 | 1,573 | 1,595 | +1.4% | 19,200 | 76億177万 | -1.3% | 15.2 | 1.83 |
| 12/22 | 1,617 | 1,617 | 1,573 | 1,573 | -1.87% | 12,700 | 74億9691万 | -2.78% | 14.99 | 1.81 |
| 12/19 | 1,580 | 1,607 | 1,580 | 1,603 | +2.3% | 6,600 | 76億3989万 | -0.99% | 15.28 | 1.84 |
| 12/18 | 1,607 | 1,607 | 1,567 | 1,567 | -2.18% | 8,700 | 74億6832万 | -3.45% | 14.94 | 1.8 |
| 12/17 | 1,605 | 1,607 | 1,566 | 1,602 | -0.5% | 25,000 | 76億3513万 | -1.23% | 15.27 | 1.84 |
| 12/16 | 1,650 | 1,650 | 1,610 | 1,610 | -2.6% | 11,000 | 76億7326万 | -0.43% | 15.35 | 1.85 |
| 12/15 | 1,601 | 1,659 | 1,600 | 1,653 | +2.99% | 16,600 | 78億7819万 | +2.54% | 15.76 | 1.9 |
| 12/12 | 1,627 | 1,628 | 1,604 | 1,605 | -0.19% | 9,900 | 76億4943万 | +0.19% | 15.3 | 1.84 |
| 12/11 | 1,668 | 1,669 | 1,605 | 1,608 | -3.65% | 21,300 | 76億6372万 | +0.88% | 15.33 | 1.85 |
| 12/10 | 1,590 | 1,680 | 1,571 | 1,669 | +7.68% | 66,500 | 79億5445万 | +5.3% | 15.91 | 1.92 |
| 12/09 | 1,591 | 1,619 | 1,548 | 1,550 | -3.25% | 23,100 | 73億8730万 | -1.59% | 14.77 | 1.78 |
| 12/08 | 1,625 | 1,625 | 1,592 | 1,602 | +0.88% | 7,700 | 76億3513万 | +2.04% | 15.27 | 1.84 |
| 12/05 | 1,627 | 1,631 | 1,586 | 1,588 | -2.34% | 7,000 | 75億6840万 | +1.6% | 15.14 | 1.82 |
| 12/04 | 1,650 | 1,652 | 1,620 | 1,626 | -0.79% | 11,900 | 77億4951万 | +4.57% | 15.5 | 1.87 |
| 12/03 | 1,595 | 1,673 | 1,585 | 1,639 | +4.46% | 24,700 | 78億1147万 | +5.95% | 15.62 | 1.88 |
| 12/02 | 1,616 | 1,625 | 1,561 | 1,569 | -4.68% | 27,600 | 74億7785万 | +1.88% | 14.96 | 1.8 |
| 12/01 | 1,700 | 1,700 | 1,644 | 1,646 | -2.83% | 18,000 | 78億4483万 | +7.16% | 15.69 | 1.89 |
| 11/28 | 1,641 | 1,695 | 1,641 | 1,694 | +3.74% | 54,800 | 80億7360万 | +10.86% | 16.15 | 1.95 |
| 11/27 | 1,639 | 1,652 | 1,626 | 1,633 | +1.05% | 17,700 | 77億8287万 | +7.58% | 15.57 | 1.88 |
| 11/26 | 1,546 | 1,623 | 1,546 | 1,616 | +5.41% | 51,300 | 77億185万 | +7.16% | 15.4 | 1.86 |
| 11/25 | 1,661 | 1,661 | 1,533 | 1,533 | -5.43% | 58,400 | 73億627万 | +2.34% | 14.61 | 1.76 |
| 11/21 | 1,599 | 1,656 | 1,588 | 1,621 | -0.55% | 49,300 | 77億2568万 | +8.79% | 15.45 | 1.86 |
| 11/20 | 1,680 | 1,680 | 1,610 | 1,630 | -3.49% | 55,900 | 77億6858万 | +10.14% | 15.54 | 1.87 |
| 11/19 | 1,668 | 1,701 | 1,655 | 1,689 | +1.26% | 33,800 | 80億4977万 | +14.82% | 16.1 | 1.94 |
| 11/18 | 1,663 | 1,690 | 1,624 | 1,668 | +1.46% | 45,500 | 79億4968万 | +14.25% | 15.9 | 1.92 |
| 11/17 | 1,696 | 1,720 | 1,609 | 1,644 | +1.73% | 154,600 | 78億3530万 | +13.07% | 15.67 | 1.89 |
| 11/14 | 1,671 | 1,681 | 1,587 | 1,616 | -4.15% | 63,200 | 77億185万 | +11.53% | 15.4 | 1.86 |
| 11/13 | 1,564 | 1,750 | 1,525 | 1,686 | +8.84% | 134,700 | 80億3547万 | +16.68% | 16.07 | 1.94 |
| 11/12 | 1,474 | 1,549 | 1,466 | 1,549 | +3.75% | 30,900 | 73億8253万 | +7.79% | 14.77 | 1.78 |
| 11/11 | 1,469 | 1,494 | 1,452 | 1,493 | +1.91% | 18,500 | 71億1563万 | +3.97% | 14.23 | 1.71 |
| 11/10 | 1,401 | 1,465 | 1,401 | 1,465 | +3.75% | 8,300 | 69億8219万 | +2.09% | 13.96 | 1.68 |
| 11/07 | 1,410 | 1,412 | 1,392 | 1,412 | +0.71% | 5,500 | 67億2959万 | -1.53% | 13.46 | 1.62 |
| 11/06 | 1,401 | 1,418 | 1,400 | 1,402 | +0.86% | 6,300 | 66億8193万 | -2.44% | 13.36 | 1.61 |
| 11/05 | 1,390 | 1,418 | 1,361 | 1,390 | -0.86% | 43,800 | 66億2474万 | -3.67% | 13.25 | 1.6 |
| 11/04 | 1,433 | 1,439 | 1,400 | 1,402 | -2.16% | 15,600 | 66億8193万 | -3.24% | 13.36 | 1.61 |
| 10/31 | 1,430 | 1,476 | 1,430 | 1,433 | +0.42% | 27,800 | 68億2967万 | -1.51% | 13.66 | 1.65 |
| 10/30 | 1,390 | 1,427 | 1,390 | 1,427 | +2.88% | 17,300 | 68億108万 | -2.13% | 13.6 | 1.64 |
| 10/29 | 1,416 | 1,416 | 1,365 | 1,387 | -2.39% | 22,600 | 66億1044万 | -5% | 13.22 | 1.59 |
| 10/28 | 1,459 | 1,482 | 1,411 | 1,421 | -3.46% | 20,700 | 67億7248万 | -3% | 13.54 | 1.63 |
| 10/27 | 1,481 | 1,508 | 1,424 | 1,472 | -0.27% | 33,500 | 70億1555万 | +0.34% | 14.03 | 1.69 |
| 10/24 | 1,440 | 1,477 | 1,434 | 1,476 | +2.22% | 19,600 | 70億3461万 | +0.75% | 14.07 | 1.69 |
| 10/23 | 1,450 | 1,464 | 1,408 | 1,444 | +0.21% | 21,600 | 68億8210万 | -1.43% | 13.76 | 1.66 |
| 10/22 | 1,388 | 1,475 | 1,384 | 1,441 | +4.04% | 16,200 | 68億6780万 | -1.77% | 13.74 | 1.65 |
| 10/21 | 1,364 | 1,400 | 1,357 | 1,385 | +1.54% | 13,200 | 65億9315万 | -5.46% | 13.2 | 1.59 |
| 10/20 | 1,355 | 1,400 | 1,355 | 1,364 | +2.79% | 16,000 | 64億9318万 | -6.96% | 13 | 1.56 |
| 10/17 | 1,359 | 1,386 | 1,322 | 1,327 | -3.21% | 33,500 | 63億1705万 | -9.54% | 12.65 | 1.52 |
| 10/16 | 1,420 | 1,430 | 1,359 | 1,371 | -3.45% | 48,000 | 65億2650万 | -6.73% | 13.07 | 1.57 |
| 10/15 | 1,411 | 1,449 | 1,411 | 1,420 | +0.5% | 10,500 | 67億5976万 | -3.53% | 13.54 | 1.63 |
| 10/14 | 1,471 | 1,492 | 1,374 | 1,413 | -6.49% | 63,500 | 67億2644万 | -3.94% | 13.47 | 1.62 |
| 10/10 | 1,528 | 1,545 | 1,499 | 1,511 | -1.24% | 16,000 | 71億9296万 | +2.58% | 14.4 | 1.73 |
| 10/09 | 1,513 | 1,553 | 1,513 | 1,530 | +1.53% | 17,100 | 72億8341万 | +4.08% | 14.58 | 1.75 |
| 10/08 | 1,477 | 1,513 | 1,472 | 1,507 | +1.82% | 14,700 | 71億7392万 | +2.73% | 14.36 | 1.73 |
| 10/07 | 1,507 | 1,524 | 1,480 | 1,480 | -2.76% | 15,500 | 70億4539万 | +1.23% | 14.11 | 1.7 |
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。
