株価チャート
株価
3/6
- 前日 (3/5)
- 759
- 始値
- 753
- 高値
- 768
- 安値
- 735
- 終値 -3.16%
- 735
- 出来高 -41.58%
- 17,700
乖離率
- 株価（5日）
移動平均値 - -1.74%
748 - 株価（25日）
移動平均値 - -15.32%
868 - 出来高（5日）
移動平均値 - -49.77%
35,240
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 | 753 | 768 | 735 | 735 | -3.16% | 17,700 | 94億7699万 | -15.32% | 28.29 | 4.27 |
| 03/05 | 787 | 797 | 751 | 759 | +2.29% | 30,300 | 97億8644万 | -13.45% | 29.21 | 4.41 |
| 03/04 | 740 | 780 | 677 | 742 | +0.27% | 92,200 | 95億6725万 | -16.44% | 28.56 | 4.31 |
| 03/03 | 766 | 767 | 731 | 740 | -3.39% | 28,700 | 95億4146万 | -17.59% | 28.48 | 4.3 |
| 03/02 | 773 | 777 | 766 | 766 | -2.3% | 7,300 | 98億7670万 | -15.73% | 29.48 | 4.45 |
| 02/27 | 767 | 798 | 767 | 784 | +1.82% | 12,000 | 101億879万 | -14.69% | 30.18 | 4.56 |
| 02/26 | 787 | 799 | 767 | 770 | -2.04% | 15,600 | 99億2828万 | -16.94% | 29.64 | 4.47 |
| 02/25 | 805 | 829 | 756 | 786 | -3.68% | 21,600 | 101億3458万 | -16.2% | 30.25 | 4.57 |
| 02/24 | 811 | 844 | 808 | 816 | +0.62% | 38,500 | 105億2139万 | -13.92% | 31.41 | 4.74 |
| 02/20 | 816 | 840 | 801 | 811 | +1.12% | 48,100 | 104億3259万 | -15.17% | 31.21 | 4.71 |
| 02/19 | 791 | 842 | 791 | 802 | +1.13% | 317,400 | 103億1682万 | -16.89% | 30.87 | 4.66 |
| 02/18 | 761 | 806 | 732 | 793 | +4.34% | 552,100 | 102億104万 | -18.58% | 30.52 | 4.61 |
| 02/17 | 621 | 856 | 610 | 760 | +7.65% | 635,300 | 97億7654万 | -22.61% | 29.25 | 4.42 |
| 02/16 | 706 | 706 | 706 | 706 | -29.82% | 15,800 | 90億8189万 | -28.83% | 27.17 | 4.1 |
| 02/13 | 1,029 | 1,036 | 992 | 1,006 | -2.04% | 35,300 | 129億4105万 | +0.2% | 38.72 | 5.85 |
| 02/12 | 1,020 | 1,056 | 1,013 | 1,027 | +2.5% | 28,500 | 132億1119万 | +2.19% | 39.53 | 5.97 |
| 02/10 | 1,000 | 1,016 | 998 | 1,002 | +0.8% | 42,900 | 128億8959万 | -0.6% | 38.57 | 5.82 |
| 02/09 | 1,024 | 1,041 | 994 | 994 | -2.64% | 36,000 | 127億8668万 | -1.49% | 38.26 | 5.78 |
| 02/06 | 1,018 | 1,032 | 993 | 1,021 | +0.39% | 22,100 | 131億3401万 | +0.79% | 39.3 | 5.93 |
| 02/05 | 1,000 | 1,032 | 998 | 1,017 | +2.83% | 21,100 | 130億8255万 | +0.39% | 39.14 | 5.91 |
| 02/04 | 1,000 | 1,000 | 974 | 989 | -2.18% | 18,200 | 127億2236万 | -2.27% | 38.07 | 5.75 |
| 02/03 | 990 | 1,029 | 978 | 1,011 | +2.22% | 21,000 | 130億537万 | +0.2% | 38.91 | 5.88 |
| 02/02 | 960 | 989 | 950 | 989 | +3.02% | 26,800 | 127億2236万 | -1.3% | 38.07 | 5.75 |
| 01/30 | 953 | 990 | 948 | 960 | +4.92% | 40,800 | 123億4931万 | -3.71% | 36.95 | 5.58 |
| 01/29 | 961 | 961 | 912 | 915 | -5.57% | 44,000 | 117億7044万 | -7.85% | 35.22 | 5.32 |
| 01/28 | 1,014 | 1,014 | 961 | 969 | -4.25% | 32,400 | 124億6509万 | -2.12% | 37.3 | 5.63 |
| 01/27 | 1,005 | 1,012 | 990 | 1,012 | +0.8% | 13,800 | 130億1823万 | +2.95% | 38.95 | 5.88 |
| 01/26 | 1,020 | 1,038 | 1,000 | 1,004 | -1.57% | 30,700 | 129億1532万 | +2.76% | 38.64 | 5.83 |
| 01/23 | 1,001 | 1,037 | 990 | 1,020 | +2% | 24,300 | 131億2114万 | +4.94% | 39.26 | 5.93 |
| 01/22 | 1,005 | 1,016 | 1,000 | 1,000 | -0.5% | 17,500 | 128億6387万 | +3.41% | 38.49 | 5.81 |
| 01/21 | 1,019 | 1,026 | 1,005 | 1,005 | -2.62% | 53,200 | 128億1663万 | +4.36% | 38.68 | 5.84 |
| 01/20 | 1,036 | 1,052 | 1,024 | 1,032 | -0.39% | 27,600 | 131億6096万 | +7.72% | 39.72 | 6 |
| 01/19 | 1,056 | 1,075 | 1,027 | 1,036 | +1.27% | 33,700 | 132億1197万 | +8.82% | 39.87 | 6.02 |
| 01/16 | 1,042 | 1,042 | 1,012 | 1,023 | -1.16% | 28,100 | 130億4618万 | +8.14% | 39.37 | 5.94 |
| 01/15 | 1,022 | 1,040 | 1,017 | 1,035 | +1.27% | 14,500 | 131億9922万 | +9.99% | 39.84 | 6.01 |
| 01/14 | 1,014 | 1,040 | 1,001 | 1,022 | +2.3% | 37,600 | 130億3343万 | +9.3% | 39.34 | 5.94 |
| 01/13 | 1,017 | 1,024 | 977 | 999 | -1.19% | 59,800 | 127億4011万 | +7.42% | 38.45 | 5.81 |
| 01/09 | 1,040 | 1,040 | 1,009 | 1,011 | -0.1% | 35,400 | 128億9315万 | +9.3% | 38.91 | 5.88 |
| 01/08 | 1,079 | 1,080 | 1,011 | 1,012 | -1.46% | 46,200 | 129億590万 | +9.88% | 38.95 | 5.88 |
| 01/07 | 1,059 | 1,079 | 1,026 | 1,027 | -7.23% | 70,600 | 130億9719万 | +12.12% | 39.53 | 5.97 |
| 01/06 | 1,060 | 1,199 | 1,036 | 1,107 | +9.82% | 178,300 | 141億1742万 | +21.51% | 42.61 | 6.43 |
| 01/05 | 1,101 | 1,132 | 1,004 | 1,008 | -7.61% | 104,100 | 128億5489万 | +11.75% | 38.8 | 5.86 |
| 2025 |
| 12/30 | 1,048 | 1,212 | 1,047 | 1,091 | +5.51% | 391,100 | 139億1338万 | +21.63% | 41.99 | 6.27 |
| 12/29 | 1,015 | 1,060 | 997 | 1,034 | +4.23% | 169,100 | 131億8646万 | +16.44% | 39.8 | 5.94 |
| 12/26 | 930 | 1,003 | 920 | 992 | +10.22% | 184,900 | 126億5084万 | +12.47% | 38.18 | 5.7 |
| 12/25 | 854 | 900 | 850 | 900 | +5.63% | 72,700 | 114億7758万 | +2.62% | 34.64 | 5.17 |
| 12/24 | 878 | 878 | 844 | 852 | -1.62% | 54,100 | 108億6544万 | -2.85% | 32.79 | 4.9 |
| 12/23 | 881 | 895 | 864 | 866 | +1.76% | 502,500 | 110億4398万 | -1.48% | 33.33 | 4.98 |
| 12/22 | 845 | 857 | 836 | 851 | +1.67% | 48,000 | 108億5269万 | -3.51% | 32.75 | 4.89 |
| 12/19 | 826 | 848 | 826 | 837 | +3.21% | 31,400 | 106億7415万 | -5.64% | 32.22 | 4.81 |
| 12/18 | 840 | 840 | 803 | 811 | -3.45% | 94,200 | 103億4257万 | -9.18% | 31.21 | 4.66 |
| 12/17 | 892 | 892 | 826 | 840 | -4.55% | 90,900 | 107億1241万 | -6.67% | 32.33 | 4.83 |
| 12/16 | 909 | 909 | 865 | 880 | -3.19% | 48,300 | 112億2252万 | -2.87% | 33.87 | 5.06 |
| 12/15 | 884 | 909 | 883 | 909 | +2.13% | 19,400 | 115億9235万 | -0.22% | 34.99 | 5.22 |
| 12/12 | 898 | 909 | 888 | 890 | +0.79% | 18,200 | 113億5005万 | -2.63% | 34.26 | 5.12 |
| 12/11 | 897 | 897 | 874 | 883 | +0.11% | 245,800 | 112億6078万 | -3.71% | 33.99 | 5.08 |
| 12/10 | 885 | 899 | 875 | 882 | -0.34% | 29,900 | 112億4803万 | -4.23% | 33.95 | 5.07 |
| 12/09 | 895 | 905 | 884 | 885 | -0.9% | 24,600 | 112億8629万 | -4.22% | 34.06 | 5.09 |
| 12/08 | 901 | 909 | 884 | 893 | +0.22% | 29,400 | 113億8831万 | -3.77% | 34.37 | 5.13 |
| 12/05 | 903 | 907 | 882 | 891 | +0.22% | 37,400 | 113億6280万 | -4.4% | 34.29 | 5.12 |
| 12/04 | 886 | 903 | 886 | 889 | +0.34% | 14,800 | 113億3730万 | -4.92% | 34.22 | 5.11 |
| 12/03 | 915 | 915 | 885 | 886 | -3.17% | 34,700 | 112億9904万 | -5.64% | 34.1 | 5.09 |
| 12/02 | 885 | 920 | 875 | 915 | +3.39% | 88,200 | 116億6887万 | -3.07% | 35.22 | 5.26 |
| 12/01 | 888 | 901 | 874 | 885 | -0.11% | 58,800 | 112億8629万 | -6.65% | 34.06 | 5.09 |
| 11/28 | 887 | 899 | 874 | 886 | -0.34% | 83,600 | 112億9904万 | -7.03% | 34.1 | 5.09 |
| 11/27 | 900 | 908 | 885 | 889 | -0.67% | 26,900 | 113億3730万 | -7.3% | 34.22 | 5.11 |
| 11/26 | 867 | 906 | 867 | 895 | +3.23% | 47,600 | 114億1381万 | -7.16% | 34.45 | 5.14 |
| 11/25 | 864 | 900 | 840 | 867 | -1.37% | 155,600 | 110億5673万 | -10.43% | 33.37 | 4.98 |
| 11/21 | 850 | 886 | 847 | 879 | +2.81% | 112,300 | 112億977万 | -9.75% | 33.83 | 5.05 |
| 11/20 | 910 | 914 | 855 | 855 | -5.52% | 137,100 | 107億9853万 | -12.76% | 32.91 | 4.87 |
| 11/19 | 913 | 928 | 900 | 905 | -1.42% | 59,900 | 114億3003万 | -8.31% | 34.83 | 5.15 |
| 11/18 | 913 | 930 | 880 | 918 | -1.08% | 173,400 | 115億9422万 | -7.27% | 35.33 | 5.23 |
| 11/17 | 1,020 | 1,045 | 903 | 928 | -4.33% | 445,400 | 117億2052万 | -6.45% | 35.72 | 5.28 |
| 11/14 | 975 | 1,006 | 969 | 970 | -1.52% | 57,700 | 122億5097万 | -2.51% | 37.33 | 5.52 |
| 11/13 | 988 | 994 | 976 | 985 | -0.2% | 21,100 | 124億4042万 | -1.2% | 37.91 | 5.61 |
| 11/12 | 1,005 | 1,020 | 985 | 987 | -0.7% | 35,300 | 124億6568万 | -1.1% | 37.99 | 5.62 |
| 11/11 | 1,013 | 1,024 | 992 | 994 | -0.4% | 38,300 | 125億5409万 | -0.6% | 38.26 | 5.66 |
| 11/10 | 990 | 1,002 | 978 | 998 | +1.53% | 28,100 | 126億461万 | -0.4% | 38.41 | 5.68 |
| 11/07 | 984 | 1,005 | 971 | 983 | 0% | 31,000 | 124億1516万 | -1.8% | 37.83 | 5.6 |
| 11/06 | 974 | 993 | 972 | 983 | +1.87% | 13,200 | 124億1516万 | -1.8% | 37.83 | 5.6 |
| 11/05 | 976 | 987 | 955 | 965 | -1.23% | 46,000 | 121億8782万 | -3.69% | 37.14 | 5.49 |
| 11/04 | 988 | 990 | 977 | 977 | -1.11% | 25,200 | 123億3938万 | -2.79% | 37.6 | 5.56 |
| 10/31 | 989 | 998 | 984 | 988 | -0.1% | 11,700 | 124億7831万 | -2.08% | 38.03 | 5.62 |
| 10/30 | 967 | 995 | 960 | 989 | +2.06% | 23,200 | 124億9094万 | -2.47% | 38.07 | 5.63 |
| 10/29 | 991 | 996 | 955 | 969 | -2.12% | 125,700 | 122億3834万 | -5.09% | 37.3 | 5.52 |
| 10/28 | 1,004 | 1,013 | 990 | 990 | -1.39% | 33,100 | 125億357万 | -3.88% | 38.1 | 5.64 |
| 10/27 | 1,029 | 1,029 | 996 | 1,004 | -0.1% | 22,700 | 126億8039万 | -3.09% | 38.64 | 5.71 |
| 10/24 | 1,014 | 1,014 | 999 | 1,005 | -1.47% | 24,200 | 126億9302万 | -3.46% | 38.68 | 5.72 |
| 10/23 | 1,014 | 1,033 | 1,009 | 1,020 | -0.58% | 27,400 | 128億8246万 | -2.49% | 39.26 | 5.81 |
| 10/22 | 1,011 | 1,030 | 1,011 | 1,026 | +0.98% | 42,700 | 129億5824万 | -2.19% | 39.49 | 5.84 |
| 10/21 | 1,015 | 1,040 | 1,009 | 1,016 | +0.59% | 54,200 | 128億3194万 | -3.33% | 39.1 | 5.78 |
| 10/20 | 1,013 | 1,038 | 1,009 | 1,010 | +0.2% | 29,000 | 127億5616万 | -4.27% | 38.87 | 5.75 |
| 10/17 | 1,030 | 1,030 | 990 | 1,008 | -2.61% | 65,500 | 127億3090万 | -4.91% | 38.8 | 5.74 |
| 10/16 | 1,026 | 1,040 | 1,000 | 1,035 | +0.29% | 88,700 | 130億7191万 | -3% | 39.84 | 5.89 |
| 10/15 | 975 | 1,032 | 975 | 1,032 | +7.5% | 77,100 | 130億3402万 | -3.64% | 39.72 | 5.87 |
| 10/14 | 980 | 993 | 948 | 960 | -2.24% | 154,400 | 121億2467万 | -10.45% | 36.95 | 5.46 |
| 10/10 | 997 | 1,012 | 980 | 982 | -1.6% | 57,100 | 124億253万 | -8.57% | 37.8 | 5.59 |
| 10/09 | 1,017 | 1,025 | 996 | 998 | -2.06% | 52,100 | 126億461万 | -7.34% | 38.41 | 5.68 |
| 10/08 | 1,034 | 1,042 | 1,019 | 1,019 | -0.29% | 27,800 | 128億6983万 | -5.56% | 39.22 | 5.8 |
| 10/07 | 1,040 | 1,041 | 1,011 | 1,022 | -1.64% | 42,600 | 129億772万 | -5.63% | 39.34 | 5.82 |
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。
