株価チャート
株価
3/6
- 前日 (3/5)
- 2,983
- 始値
- 3,007
- 高値
- 3,067
- 安値
- 2,990
- 終値 +1.88%
- 3,039
- 出来高 -23.73%
- 1,946,500
乖離率
- 株価（5日）
移動平均値 - -2.09%
3,104 - 株価（25日）
移動平均値 - -10.17%
3,383 - 出来高（5日）
移動平均値 - -9.35%
2,147,300
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 | 3,007 | 3,067 | 2,990 | 3,039 | +1.88% | 1,946,500 | 2兆4071億 | -10.17% | 24.97 | 2.17 |
| 03/05 | 3,170 | 3,186 | 2,979 | 2,983 | -2.9% | 2,552,000 | 2兆3627億 | -13.06% | 24.51 | 2.13 |
| 03/04 | 3,115 | 3,178 | 3,035 | 3,072 | -2.78% | 2,156,800 | 2兆4332億 | -11.8% | 25.24 | 2.2 |
| 03/03 | 3,176 | 3,212 | 3,136 | 3,160 | -3.28% | 1,814,300 | 2兆5029億 | -10.51% | 25.96 | 2.26 |
| 03/02 | 3,391 | 3,421 | 3,230 | 3,267 | -1.63% | 2,266,900 | 2兆5877億 | -8.77% | 26.84 | 2.34 |
| 02/27 | 3,264 | 3,321 | 3,239 | 3,321 | +2.88% | 2,908,600 | 2兆7516億 | -8.29% | 27.29 | 2.38 |
| 02/26 | 3,203 | 3,243 | 3,157 | 3,228 | +4.4% | 2,789,900 | 2兆6746億 | -11.78% | 26.52 | 2.31 |
| 02/25 | 3,107 | 3,130 | 3,082 | 3,092 | -0.8% | 2,293,300 | 2兆5619億 | -16.41% | 25.4 | 2.21 |
| 02/24 | 3,146 | 3,207 | 3,094 | 3,117 | -3.08% | 2,324,200 | 2兆5826億 | -16.77% | 25.61 | 2.23 |
| 02/20 | 3,270 | 3,296 | 3,200 | 3,216 | -1.89% | 1,713,000 | 2兆6601億 | -15.12% | 26.42 | 2.3 |
| 02/19 | 3,240 | 3,314 | 3,228 | 3,278 | +0.99% | 1,588,300 | 2兆7114億 | -14.37% | 26.93 | 2.34 |
| 02/18 | 3,182 | 3,249 | 3,168 | 3,246 | +1.72% | 1,395,400 | 2兆6849億 | -15.99% | 26.67 | 2.32 |
| 02/17 | 3,110 | 3,205 | 3,103 | 3,191 | +3.07% | 1,582,300 | 2兆6394億 | -18.18% | 26.22 | 2.28 |
| 02/16 | 3,262 | 3,262 | 3,072 | 3,096 | -1.65% | 2,124,300 | 2兆5608億 | -21.3% | 25.44 | 2.21 |
| 02/13 | 3,381 | 3,381 | 3,064 | 3,148 | -16.19% | 5,258,100 | 2兆6039億 | -20.73% | 25.86 | 2.25 |
| 02/12 | 3,805 | 3,816 | 3,668 | 3,756 | +0.56% | 2,682,900 | 3兆1068億 | -6.26% | 30.86 | 2.69 |
| 02/10 | 3,831 | 3,831 | 3,718 | 3,735 | +0.46% | 2,222,000 | 3兆894億 | -7.02% | 30.69 | 2.67 |
| 02/09 | 3,976 | 3,976 | 3,718 | 3,718 | +2.54% | 3,101,400 | 3兆753億 | -7.67% | 30.55 | 2.66 |
| 02/06 | 3,620 | 3,637 | 3,551 | 3,626 | +0.08% | 1,651,200 | 2兆9992億 | -10.07% | 29.79 | 2.59 |
| 02/05 | 3,642 | 3,687 | 3,587 | 3,623 | +1.43% | 1,954,600 | 2兆9968億 | -10.3% | 29.77 | 2.59 |
| 02/04 | 3,603 | 3,696 | 3,549 | 3,572 | -2.51% | 2,493,400 | 2兆9546億 | -11.76% | 29.35 | 2.55 |
| 02/03 | 3,718 | 3,743 | 3,591 | 3,664 | +1.44% | 2,949,200 | 3兆307億 | -9.69% | 30.1 | 2.62 |
| 02/02 | 3,753 | 3,818 | 3,611 | 3,612 | -1.93% | 2,918,800 | 2兆9877億 | -11.03% | 29.68 | 2.58 |
| 01/30 | 4,096 | 4,138 | 3,592 | 3,683 | -10.63% | 6,340,200 | 3兆464億 | -9.49% | 30.26 | 2.63 |
| 01/29 | 4,047 | 4,223 | 4,024 | 4,121 | -3.19% | 2,578,800 | 3兆4087億 | +1.2% | 33.86 | 2.95 |
| 01/28 | 4,246 | 4,290 | 4,192 | 4,257 | -0.56% | 1,676,800 | 3兆5212億 | +4.93% | 34.98 | 3.04 |
| 01/27 | 4,278 | 4,330 | 4,241 | 4,281 | +0.47% | 1,524,800 | 3兆5410億 | +6.04% | 35.17 | 3.06 |
| 01/26 | 4,302 | 4,346 | 4,213 | 4,261 | -3.62% | 2,103,400 | 3兆5245億 | +6.13% | 35.01 | 3.05 |
| 01/23 | 4,308 | 4,434 | 4,295 | 4,421 | +3.44% | 2,430,500 | 3兆6568億 | +10.61% | 36.32 | 3.16 |
| 01/22 | 4,255 | 4,359 | 4,241 | 4,274 | +0.54% | 2,052,800 | 3兆5352億 | +7.58% | 35.12 | 3.06 |
| 01/21 | 4,190 | 4,264 | 4,159 | 4,251 | +0.12% | 1,857,000 | 3兆5138億 | +7.48% | 34.93 | 3.04 |
| 01/20 | 4,220 | 4,280 | 4,196 | 4,246 | +0.54% | 1,226,500 | 3兆5097億 | +7.88% | 34.89 | 3.04 |
| 01/19 | 4,230 | 4,240 | 4,172 | 4,223 | +0.21% | 916,000 | 3兆4907億 | +7.73% | 34.7 | 3.02 |
| 01/16 | 4,150 | 4,225 | 4,150 | 4,214 | +0.02% | 1,079,200 | 3兆4832億 | +7.94% | 34.62 | 3.01 |
| 01/15 | 4,208 | 4,320 | 4,194 | 4,213 | +0.86% | 1,988,700 | 3兆4824億 | +8.41% | 34.62 | 3.01 |
| 01/14 | 4,208 | 4,249 | 4,156 | 4,177 | +0.94% | 1,891,000 | 3兆4526億 | +7.99% | 34.32 | 2.99 |
| 01/13 | 4,103 | 4,156 | 4,040 | 4,138 | +2.6% | 1,909,400 | 3兆4204億 | +7.37% | 34 | 2.96 |
| 01/09 | 4,040 | 4,080 | 3,999 | 4,033 | -0.02% | 2,075,600 | 3兆3336億 | +5.03% | 33.14 | 2.88 |
| 01/08 | 4,017 | 4,129 | 3,970 | 4,034 | +0.1% | 1,448,700 | 3兆3344億 | +5.33% | 33.14 | 2.89 |
| 01/07 | 4,017 | 4,059 | 3,990 | 4,030 | +0.5% | 1,408,200 | 3兆3311億 | +5.47% | 33.11 | 2.88 |
| 01/06 | 3,980 | 4,045 | 3,972 | 4,010 | +0.33% | 1,309,300 | 3兆3146億 | +5.19% | 32.95 | 2.87 |
| 01/05 | 3,869 | 4,045 | 3,827 | 3,997 | +4.44% | 1,877,600 | 3兆3039億 | +5.13% | 32.84 | 2.86 |
| 2025 | ||||||||||
| 12/30 | 3,850 | 3,855 | 3,796 | 3,827 | +0.08% | 959,800 | 3兆1633億 | +0.98% | 33.2 | 2.89 |
| 12/29 | 3,800 | 3,874 | 3,784 | 3,824 | -0.49% | 1,022,200 | 3兆1609億 | +1.11% | 33.17 | 2.89 |
| 12/26 | 3,850 | 3,877 | 3,820 | 3,843 | +1.53% | 693,100 | 3兆1766億 | +1.72% | 33.34 | 2.9 |
| 12/25 | 3,732 | 3,799 | 3,720 | 3,785 | +0.93% | 354,700 | 3兆1286億 | +0.37% | 32.83 | 2.86 |
| 12/24 | 3,849 | 3,849 | 3,696 | 3,750 | -1.96% | 967,300 | 3兆997億 | -0.37% | 32.53 | 2.83 |
| 12/23 | 3,791 | 3,842 | 3,772 | 3,825 | +1.41% | 917,000 | 3兆1617億 | +1.73% | 33.18 | 2.89 |
| 12/22 | 3,754 | 3,789 | 3,745 | 3,772 | +0.59% | 917,300 | 3兆1138億 | +0.51% | 32.68 | 2.84 |
| 12/19 | 3,791 | 3,796 | 3,733 | 3,750 | +0.29% | 2,663,700 | 3兆957億 | -0.05% | 32.49 | 2.83 |
| 12/18 | 3,726 | 3,759 | 3,721 | 3,739 | -0.19% | 1,234,700 | 3兆866億 | -0.29% | 32.39 | 2.82 |
| 12/17 | 3,791 | 3,805 | 3,731 | 3,746 | -1.21% | 1,672,200 | 3兆924億 | -0.05% | 32.45 | 2.82 |
| 12/16 | 3,825 | 3,831 | 3,776 | 3,792 | -0.81% | 1,154,100 | 3兆1303億 | +1.53% | 32.85 | 2.86 |
| 12/15 | 3,806 | 3,858 | 3,806 | 3,823 | +0.05% | 900,300 | 3兆1559億 | +2.91% | 33.12 | 2.88 |
| 12/12 | 3,814 | 3,831 | 3,792 | 3,821 | +0.61% | 1,768,900 | 3兆1543億 | +3.49% | 33.1 | 2.88 |
| 12/11 | 3,807 | 3,819 | 3,765 | 3,798 | -1.3% | 1,161,100 | 3兆1353億 | +3.54% | 32.9 | 2.86 |
| 12/10 | 3,846 | 3,848 | 3,792 | 3,848 | +0.97% | 1,118,500 | 3兆1766億 | +5.48% | 33.34 | 2.9 |
| 12/09 | 3,781 | 3,853 | 3,781 | 3,811 | +1.01% | 1,477,600 | 3兆1460億 | +5.02% | 33.01 | 2.87 |
| 12/08 | 3,779 | 3,800 | 3,744 | 3,773 | +0.27% | 1,209,000 | 3兆1146億 | +4.75% | 32.69 | 2.85 |
| 12/05 | 3,800 | 3,809 | 3,744 | 3,763 | -1.7% | 1,295,900 | 3兆1064億 | +5.32% | 32.6 | 2.84 |
| 12/04 | 3,775 | 3,828 | 3,765 | 3,828 | +1.65% | 1,351,900 | 3兆1601億 | +8.01% | 33.16 | 2.89 |
| 12/03 | 3,775 | 3,788 | 3,730 | 3,766 | -0.89% | 1,062,900 | 3兆1089億 | +7.2% | 32.63 | 2.84 |
| 12/02 | 3,824 | 3,841 | 3,786 | 3,800 | -0.13% | 1,154,200 | 3兆1369億 | +8.94% | 32.92 | 2.87 |
| 12/01 | 3,796 | 3,846 | 3,780 | 3,805 | +0.16% | 1,580,300 | 3兆1411億 | +9.97% | 32.96 | 2.87 |
| 11/28 | 3,759 | 3,799 | 3,743 | 3,799 | +0.82% | 1,287,400 | 3兆1361億 | +10.66% | 32.91 | 2.86 |
| 11/27 | 3,737 | 3,779 | 3,722 | 3,768 | +2.11% | 1,003,000 | 3兆1105億 | +10.66% | 32.64 | 2.84 |
| 11/26 | 3,665 | 3,748 | 3,660 | 3,690 | +1.51% | 1,676,300 | 3兆461億 | +9.04% | 31.97 | 2.78 |
| 11/25 | 3,697 | 3,734 | 3,616 | 3,635 | -2.47% | 2,145,800 | 3兆7億 | +8.06% | 31.49 | 2.74 |
| 11/21 | 3,600 | 3,763 | 3,600 | 3,727 | +1.55% | 4,873,000 | 3兆767億 | +11.59% | 32.29 | 2.81 |
| 11/20 | 3,651 | 3,726 | 3,621 | 3,670 | +2.17% | 1,669,900 | 3兆293億 | +10.64% | 31.79 | 2.77 |
| 11/19 | 3,659 | 3,670 | 3,562 | 3,592 | -1.94% | 1,775,700 | 2兆9649億 | +9.05% | 31.11 | 2.71 |
| 11/18 | 3,592 | 3,740 | 3,592 | 3,663 | +0.27% | 1,674,700 | 3兆235億 | +11.78% | 31.73 | 2.76 |
| 11/17 | 3,681 | 3,755 | 3,642 | 3,653 | -2.04% | 1,574,500 | 3兆153億 | +12.02% | 31.64 | 2.75 |
| 11/14 | 3,699 | 3,732 | 3,656 | 3,729 | +0.81% | 1,646,900 | 3兆780億 | +14.88% | 32.3 | 2.81 |
| 11/13 | 3,707 | 3,746 | 3,657 | 3,699 | -0.22% | 1,632,100 | 3兆532億 | +14.52% | 32.04 | 2.79 |
| 11/12 | 3,600 | 3,716 | 3,485 | 3,707 | +8.52% | 4,429,500 | 3兆598億 | +15.3% | 32.11 | 2.79 |
| 11/11 | 3,273 | 3,502 | 3,226 | 3,416 | +3.83% | 2,603,400 | 2兆8196億 | +6.72% | 29.59 | 2.58 |
| 11/10 | 3,275 | 3,325 | 3,245 | 3,290 | +1.23% | 1,916,100 | 2兆7156億 | +2.91% | 28.5 | 2.48 |
| 11/07 | 3,237 | 3,322 | 3,216 | 3,250 | +1.31% | 1,504,200 | 2兆6826億 | +1.75% | 28.15 | 2.45 |
| 11/06 | 3,266 | 3,306 | 3,208 | 3,208 | -2.73% | 1,450,800 | 2兆6479億 | +0.38% | 27.79 | 2.42 |
| 11/05 | 3,320 | 3,379 | 3,249 | 3,298 | -2.4% | 2,445,400 | 2兆7222億 | +3.16% | 28.57 | 2.49 |
| 11/04 | 3,489 | 3,497 | 3,287 | 3,379 | +7.27% | 3,513,100 | 2兆7891億 | +5.76% | 29.27 | 2.55 |
| 10/31 | 3,110 | 3,201 | 3,081 | 3,150 | +3.62% | 2,458,100 | 2兆6001億 | -1.25% | 27.29 | 2.38 |
| 10/30 | 3,012 | 3,051 | 2,980 | 3,040 | +0.33% | 1,534,700 | 2兆5093億 | -4.82% | 26.33 | 2.29 |
| 10/29 | 3,074 | 3,103 | 3,014 | 3,030 | -1.14% | 1,041,500 | 2兆5010億 | -5.34% | 26.25 | 2.28 |
| 10/28 | 3,117 | 3,117 | 3,065 | 3,065 | -1.98% | 1,046,800 | 2兆5299億 | -4.67% | 26.55 | 2.31 |
| 10/27 | 3,162 | 3,175 | 3,099 | 3,127 | +0.42% | 1,199,700 | 2兆5811億 | -3.07% | 27.09 | 2.36 |
| 10/24 | 3,055 | 3,143 | 3,055 | 3,114 | -0.35% | 1,115,100 | 2兆5703億 | -3.77% | 26.97 | 2.35 |
| 10/23 | 3,114 | 3,149 | 3,070 | 3,125 | +0.42% | 1,305,800 | 2兆5794億 | -3.76% | 27.07 | 2.36 |
| 10/22 | 3,223 | 3,280 | 3,112 | 3,112 | -3.86% | 2,215,500 | 2兆5687億 | -4.42% | 26.96 | 2.35 |
| 10/21 | 3,212 | 3,285 | 3,180 | 3,237 | +1.79% | 1,514,600 | 2兆6686億 | -0.92% | 28 | 2.44 |
| 10/20 | 3,137 | 3,228 | 3,137 | 3,180 | +4.33% | 1,702,700 | 2兆6217億 | -2.84% | 27.51 | 2.39 |
| 10/17 | 3,100 | 3,111 | 3,043 | 3,048 | -2.71% | 1,448,400 | 2兆5128億 | -7.1% | 26.37 | 2.3 |
| 10/16 | 3,141 | 3,148 | 3,124 | 3,133 | +0.71% | 1,044,300 | 2兆5829億 | -4.92% | 27.1 | 2.36 |
| 10/15 | 3,163 | 3,191 | 3,101 | 3,111 | -1.46% | 1,704,700 | 2兆5648億 | -5.9% | 26.91 | 2.34 |
| 10/14 | 3,179 | 3,216 | 3,138 | 3,157 | -3.19% | 2,248,600 | 2兆6027億 | -4.85% | 27.31 | 2.38 |
| 10/10 | 3,280 | 3,285 | 3,245 | 3,261 | -0.85% | 2,125,200 | 2兆6884億 | -2.01% | 28.21 | 2.46 |
| 10/09 | 3,344 | 3,353 | 3,283 | 3,289 | -1.02% | 1,299,300 | 2兆7115億 | -1.32% | 28.45 | 2.48 |
| 10/08 | 3,344 | 3,354 | 3,316 | 3,323 | 0% | 1,600,100 | 2兆7395億 | -0.36% | 28.75 | 2.5 |
| 10/07 | 3,337 | 3,351 | 3,312 | 3,323 | -0.92% | 1,732,900 | 2兆7395億 | -0.39% | 28.75 | 2.5 |
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 | |
| 2011年 12月期 | 655 1,310 12/14 | 510 1,020 12/19 | 56,511,400 28,255,700 12/14 | 4621億6800万 | 3598億5600万 | +1.93% 1/30 | -4.72% 1/26 |
| 2012年 12月期 | 847 1,693 7/10 | 333 666 11/12 | 19,514,600 9,757,300 1/30 | 5972億9040万 | 2349億6480万 | +16.15% 3/28 | -28.24% 11/12 |
| 2013年 12月期 | 685 1,369 7/24 | 407 814 3/18 | 12,832,800 6,416,400 11/11 | 4829億8320万 | 2871億7920万 | +20.82% 4/23 | -25.07% 11/11 |
| 2014年 12月期 | 623 1,245 12/9 | 390 780 4/11 | 10,612,200 5,306,100 11/14 | 5356億1769万 | 3427億1710万 | +24.1% 11/14 | -9.19% 3/20 |
| 2015年 12月期 | 1,036 2,071 12/17 | 511 1,021 2/13 | 15,030,600 7,515,300 8/14 | 8972億8377万 | 4403億1239万 | +29.22% 4/14 | -13.14% 8/25 |
| 2016年 12月期 | 1,036 2,071 2/1 | 635 1,270 8/19 | 12,650,600 6,325,300 7/12 | 8990億5654万 | 5541億9893万 | +10.91% 9/23 | -23.31% 2/12 |
| 2017年 12月期 | 1,765 3,530 11/13 | 819 1,637 1/24 | 16,409,400 8,204,700 3/7 | 1兆5579億 | 7118億8450万 | +17.68% 5/15 | -7.65% 3/15 |
| 2018年 12月期 | 2,005 4,010 2/27 | 1,074 11/20 | 11,929,200 5,964,600 2/9 | 1兆7658億 | 9601億5241万 | +15.82% 1/9 | -18.63% 8/15 |
| 2019年 12月期 | 1,823 2/28 | 1,225 10/11 | 13,384,600 8/9 | 1兆6306億 | 1兆1008億 | +14.29% 11/18 | -25.04% 8/9 |
| 2020年 12月期 | 3,445 12/18 | 1,302 3/19 | 43,111,200 10/28 | 3兆521億 | 1兆1470億 | +20.86% 5/22 | -12.93% 3/19 |
| 2021年 12月期 | 3,740 4/6 | 1,666 10/6 | 7,218,900 9/10 | 3兆3222億 | 1兆4948億 | +23.43% 11/16 | -22.82% 5/17 |
| 2022年 12月期 | 3,295 6/9 | 1,949 1/20 | 8,188,700 3/2 | 2兆9672億 | 1兆7510億 | +16.19% 3/2 | -12.65% 6/17 |
| 2023年 12月期 | 3,278 12/8 12/7 | 2,444 8/7 | 10,967,100 5/31 | 2兆8068億 | 2兆875億 | +14.69% 2/6 | -17.03% 1/19 |
| 2024年 12月期 | 3,455 7/17 | 1,996 11/19 | 15,240,200 11/13 | 2兆9059億 | 1兆6802億 | +12.63% 7/17 | -21.17% 11/18 |
| 2025年 12月期 | 3,877 12/26 | 1,827 4/7 | 12,087,600 6/13 | 3兆2047億 | 1兆5030億 | +20.94% 5/14 | -11.76% 2/4 |
| 最新 | 3,039 2026/3/6 | 1,946,500 | 2兆4071億 | -10.17% 3,383 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 76%（1.76倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 119%（2.19倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/03/06 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
333円（2012/11/12） - 813%（9.13倍）
3,039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。
