株価チャート
株価
3/6
- 前日 (3/5)
- 210
- 始値
- 209
- 高値
- 214
- 安値
- 208
- 終値 +1.9%
- 214
- 出来高 +44.27%
- 302,100
乖離率
- 株価（5日）
移動平均値 - +2.39%
209 - 株価（25日）
移動平均値 - -1.83%
218 - 出来高（5日）
移動平均値 - -17.73%
367,200
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 | 209 | 214 | 208 | 214 | +1.9% | 302,100 | 99億9493万 | -1.83% | 9.2 | 1.45 |
| 03/05 | 208 | 211 | 207 | 210 | +2.94% | 209,400 | 98億811万 | -3.67% | 9.02 | 1.43 |
| 03/04 | 205 | 207 | 200 | 204 | -1.45% | 606,600 | 95億2788万 | -6.85% | 8.77 | 1.38 |
| 03/03 | 212 | 214 | 206 | 207 | -2.36% | 470,700 | 96億6799万 | -5.91% | 8.9 | 1.4 |
| 03/02 | 211 | 213 | 210 | 212 | -0.47% | 247,200 | 99億152万 | -4.07% | 9.11 | 1.44 |
| 02/27 | 213 | 217 | 213 | 213 | 0% | 256,900 | 99億4822万 | -4.05% | 9.15 | 1.45 |
| 02/26 | 210 | 215 | 210 | 213 | +1.91% | 210,000 | 99億4822万 | -4.05% | 9.15 | 1.45 |
| 02/25 | 209 | 212 | 209 | 209 | +0.48% | 180,300 | 97億6140万 | -6.28% | 8.98 | 1.42 |
| 02/24 | 215 | 215 | 208 | 208 | -2.8% | 237,000 | 97億1470万 | -7.14% | 8.94 | 1.41 |
| 02/20 | 217 | 218 | 213 | 214 | -2.73% | 393,300 | 99億9493万 | -5.31% | 9.2 | 1.45 |
| 02/19 | 218 | 220 | 215 | 220 | +0.92% | 303,900 | 102億7516万 | -3.08% | 9.45 | 1.49 |
| 02/18 | 221 | 223 | 218 | 218 | -0.91% | 289,400 | 101億8175万 | -3.96% | 9.37 | 1.48 |
| 02/17 | 226 | 231 | 219 | 220 | -1.79% | 671,600 | 102億7516万 | -3.51% | 9.45 | 1.49 |
| 02/16 | 217 | 225 | 214 | 224 | +3.7% | 795,300 | 104億6198万 | -1.75% | 9.63 | 1.52 |
| 02/13 | 225 | 225 | 216 | 216 | -3.14% | 683,400 | 100億8834万 | -5.26% | 9.28 | 1.47 |
| 02/12 | 226 | 230 | 223 | 223 | -0.89% | 374,700 | 104億1528万 | -2.62% | 9.58 | 1.51 |
| 02/10 | 221 | 227 | 220 | 225 | +2.74% | 269,600 | 105億869万 | -1.75% | 9.67 | 1.53 |
| 02/09 | 224 | 224 | 219 | 219 | -1.35% | 266,600 | 102億2846万 | -4.37% | 9.41 | 1.49 |
| 02/06 | 222 | 225 | 221 | 222 | -0.89% | 229,800 | 103億6857万 | -3.06% | 9.54 | 1.51 |
| 02/05 | 222 | 226 | 221 | 224 | +1.82% | 303,100 | 104億6198万 | -2.61% | 9.63 | 1.52 |
| 02/04 | 225 | 225 | 220 | 220 | -2.65% | 387,000 | 102億7516万 | -4.35% | 9.45 | 1.49 |
| 02/03 | 227 | 228 | 224 | 226 | 0% | 199,600 | 105億5539万 | -1.74% | 9.71 | 1.53 |
| 02/02 | 230 | 230 | 225 | 226 | -1.31% | 214,900 | 105億5539万 | -1.74% | 9.71 | 1.53 |
| 01/30 | 224 | 230 | 224 | 229 | +1.33% | 197,500 | 106億9551万 | -0.43% | 9.84 | 1.55 |
| 01/29 | 226 | 227 | 224 | 226 | 0% | 216,100 | 105億5539万 | -1.31% | 9.71 | 1.53 |
| 01/28 | 228 | 229 | 226 | 226 | -0.88% | 97,300 | 105億5539万 | -1.31% | 9.71 | 1.53 |
| 01/27 | 230 | 230 | 227 | 228 | -0.44% | 141,800 | 106億4880万 | -0.44% | 9.8 | 1.55 |
| 01/26 | 231 | 234 | 228 | 229 | -1.72% | 290,200 | 106億9551万 | 0% | 9.84 | 1.55 |
| 01/23 | 230 | 235 | 229 | 233 | +1.75% | 227,100 | 108億8233万 | +1.75% | 10.01 | 1.58 |
| 01/22 | 231 | 232 | 229 | 229 | -0.43% | 241,100 | 106億9551万 | 0% | 9.84 | 1.55 |
| 01/21 | 233 | 234 | 229 | 230 | -2.54% | 540,200 | 107億4221万 | +0.44% | 9.88 | 1.56 |
| 01/20 | 240 | 241 | 235 | 236 | -1.26% | 379,500 | 110億2245万 | +3.06% | 10.14 | 1.6 |
| 01/19 | 237 | 241 | 235 | 239 | +0.42% | 225,000 | 111億6256万 | +4.37% | 10.27 | 1.62 |
| 01/16 | 240 | 240 | 235 | 238 | 0% | 211,600 | 111億1586万 | +4.39% | 10.23 | 1.62 |
| 01/15 | 240 | 242 | 236 | 238 | -0.83% | 485,700 | 111億1586万 | +4.85% | 10.23 | 1.62 |
| 01/14 | 229 | 249 | 229 | 240 | +5.73% | 2,009,800 | 112億927万 | +5.73% | 10.31 | 1.63 |
| 01/13 | 232 | 232 | 226 | 227 | -0.87% | 165,100 | 106億210万 | +0.44% | 9.75 | 1.54 |
| 01/09 | 232 | 233 | 228 | 229 | -1.29% | 142,200 | 106億9551万 | +1.33% | 9.84 | 1.55 |
| 01/08 | 233 | 233 | 229 | 232 | 0% | 133,300 | 108億3562万 | +2.65% | 9.97 | 1.57 |
| 01/07 | 230 | 232 | 227 | 232 | +1.31% | 295,400 | 108億3562万 | +2.65% | 9.97 | 1.57 |
| 01/06 | 226 | 233 | 226 | 229 | +1.78% | 385,300 | 106億9551万 | +0.88% | 9.84 | 1.55 |
| 01/05 | 226 | 228 | 223 | 225 | +0.45% | 200,700 | 105億869万 | -0.88% | 9.67 | 1.53 |
| 2025 | ||||||||||
| 12/30 | 226 | 228 | 224 | 224 | -0.88% | 221,300 | 104億6198万 | -1.32% | 9.63 | 1.52 |
| 12/29 | 230 | 230 | 226 | 226 | -1.31% | 210,900 | 105億5539万 | -0.44% | 9.71 | 1.53 |
| 12/26 | 230 | 231 | 228 | 229 | +0.44% | 328,400 | 106億9551万 | +0.88% | 9.84 | 1.55 |
| 12/25 | 222 | 231 | 222 | 228 | +2.7% | 547,900 | 106億4880万 | +0.44% | 9.8 | 1.55 |
| 12/24 | 224 | 224 | 221 | 222 | -0.45% | 165,900 | 103億6857万 | -2.2% | 9.54 | 1.51 |
| 12/23 | 219 | 226 | 219 | 223 | +2.29% | 362,400 | 104億1528万 | -1.76% | 9.58 | 1.51 |
| 12/22 | 221 | 223 | 217 | 218 | -1.8% | 311,100 | 101億8175万 | -3.96% | 9.37 | 1.48 |
| 12/19 | 224 | 224 | 221 | 222 | -0.45% | 223,000 | 103億6857万 | -2.63% | 9.54 | 1.51 |
| 12/18 | 221 | 224 | 219 | 223 | +0.9% | 327,200 | 104億1528万 | -2.19% | 9.58 | 1.51 |
| 12/17 | 226 | 229 | 221 | 221 | -3.49% | 509,800 | 103億2187万 | -3.49% | 9.5 | 1.5 |
| 12/16 | 234 | 234 | 229 | 229 | -2.55% | 196,900 | 106億9551万 | 0% | 9.84 | 1.55 |
| 12/15 | 227 | 235 | 227 | 235 | +3.07% | 209,400 | 109億7574万 | +2.62% | 10.1 | 1.59 |
| 12/12 | 227 | 231 | 227 | 228 | -0.87% | 184,900 | 106億4880万 | 0% | 9.8 | 1.55 |
| 12/11 | 233 | 233 | 226 | 230 | -0.43% | 315,300 | 107億4221万 | +0.88% | 9.88 | 1.56 |
| 12/10 | 225 | 243 | 224 | 231 | +3.13% | 814,200 | 107億8892万 | +1.32% | 9.93 | 1.57 |
| 12/09 | 222 | 224 | 221 | 224 | +1.36% | 233,800 | 104億6198万 | -1.32% | 9.63 | 1.52 |
| 12/08 | 221 | 224 | 220 | 221 | +0.45% | 230,900 | 103億2187万 | -2.64% | 9.5 | 1.5 |
| 12/05 | 224 | 226 | 220 | 220 | -1.79% | 311,600 | 102億7516万 | -3.51% | 9.45 | 1.49 |
| 12/04 | 225 | 228 | 224 | 224 | -0.44% | 207,400 | 104億6198万 | -1.75% | 9.63 | 1.52 |
| 12/03 | 228 | 228 | 225 | 225 | -1.32% | 231,800 | 105億869万 | -1.75% | 9.67 | 1.53 |
| 12/02 | 234 | 235 | 228 | 228 | -2.56% | 383,500 | 106億4880万 | -0.87% | 9.8 | 1.55 |
| 12/01 | 248 | 248 | 233 | 234 | -4.88% | 661,300 | 109億2904万 | +1.74% | 10.06 | 1.59 |
| 11/28 | 240 | 246 | 239 | 246 | +2.5% | 493,700 | 114億8950万 | +6.49% | 10.57 | 1.67 |
| 11/27 | 234 | 245 | 234 | 240 | +3.9% | 565,200 | 112億927万 | +3.9% | 10.31 | 1.63 |
| 11/26 | 227 | 232 | 226 | 231 | +2.67% | 176,600 | 107億8892万 | 0% | 9.93 | 1.57 |
| 11/25 | 231 | 231 | 223 | 225 | -1.75% | 217,700 | 105億869万 | -3.02% | 9.67 | 1.53 |
| 11/21 | 224 | 229 | 223 | 229 | +2.23% | 250,500 | 106億9551万 | -1.29% | 9.84 | 1.55 |
| 11/20 | 226 | 226 | 224 | 224 | 0% | 96,600 | 104億6198万 | -3.86% | 9.63 | 1.52 |
| 11/19 | 224 | 226 | 222 | 224 | -0.88% | 156,000 | 104億6198万 | -4.27% | 9.63 | 1.52 |
| 11/18 | 226 | 229 | 224 | 226 | -0.44% | 274,400 | 105億5539万 | -3.83% | 9.71 | 1.53 |
| 11/17 | 226 | 228 | 223 | 227 | 0% | 218,600 | 106億210万 | -3.81% | 9.75 | 1.54 |
| 11/14 | 232 | 233 | 226 | 227 | -3.4% | 255,900 | 106億210万 | -4.22% | 9.75 | 1.54 |
| 11/13 | 235 | 236 | 233 | 235 | -0.84% | 133,900 | 109億7574万 | -1.26% | 10.1 | 1.59 |
| 11/12 | 228 | 239 | 227 | 237 | +3.95% | 427,500 | 110億6915万 | -0.84% | 10.18 | 1.61 |
| 11/11 | 226 | 228 | 224 | 228 | +0.88% | 185,100 | 106億4880万 | -5.39% | 9.8 | 1.55 |
| 11/10 | 222 | 226 | 222 | 226 | +2.73% | 153,500 | 105億5539万 | -6.61% | 9.71 | 1.53 |
| 11/07 | 217 | 221 | 217 | 220 | +0.92% | 142,400 | 102億7516万 | -9.84% | 9.45 | 1.49 |
| 11/06 | 222 | 222 | 215 | 218 | -0.46% | 230,200 | 101億8175万 | -11.38% | 9.37 | 1.48 |
| 11/05 | 218 | 220 | 214 | 219 | 0% | 472,700 | 102億2846万 | -11.69% | 9.41 | 1.49 |
| 11/04 | 226 | 226 | 217 | 219 | -3.52% | 598,700 | 102億2846万 | -12.4% | 9.41 | 1.49 |
| 10/31 | 229 | 234 | 226 | 227 | -0.87% | 415,900 | 106億210万 | -10.28% | 9.75 | 1.54 |
| 10/30 | 224 | 231 | 224 | 229 | +0.88% | 515,500 | 106億9551万 | -10.2% | 9.84 | 1.55 |
| 10/29 | 254 | 254 | 227 | 227 | -7.72% | 1,827,400 | 106億210万 | -11.33% | 9.75 | 1.54 |
| 10/28 | 254 | 255 | 243 | 246 | -2.77% | 1,038,800 | 114億8950万 | -4.65% | 10.57 | 1.67 |
| 10/27 | 247 | 253 | 246 | 253 | +3.69% | 326,600 | 118億1644万 | -2.32% | 10.87 | 1.72 |
| 10/24 | 248 | 248 | 244 | 244 | -0.81% | 203,800 | 113億9609万 | -6.15% | 10.49 | 1.66 |
| 10/23 | 249 | 250 | 245 | 246 | -0.81% | 109,800 | 114億8950万 | -5.75% | 10.57 | 1.67 |
| 10/22 | 247 | 249 | 246 | 248 | +1.22% | 152,200 | 115億8291万 | -5.34% | 10.66 | 1.68 |
| 10/21 | 248 | 249 | 245 | 245 | -0.41% | 257,900 | 114億4279万 | -6.84% | 10.53 | 1.66 |
| 10/20 | 244 | 248 | 242 | 246 | +2.5% | 339,300 | 114億8950万 | -6.82% | 10.57 | 1.67 |
| 10/17 | 242 | 242 | 237 | 240 | -0.41% | 350,000 | 112億927万 | -9.43% | 10.31 | 1.63 |
| 10/16 | 245 | 246 | 241 | 241 | -1.63% | 243,000 | 112億5597万 | -9.4% | 10.36 | 1.64 |
| 10/15 | 243 | 248 | 243 | 245 | -0.81% | 232,700 | 114億4279万 | -8.58% | 10.53 | 1.66 |
| 10/14 | 251 | 253 | 243 | 247 | -2.37% | 534,800 | 115億3620万 | -8.18% | 10.61 | 1.68 |
| 10/10 | 255 | 256 | 251 | 253 | -0.78% | 269,900 | 118億1644万 | -5.95% | 10.87 | 1.72 |
| 10/09 | 261 | 261 | 255 | 255 | -1.92% | 155,700 | 119億985万 | -5.56% | 10.96 | 1.73 |
| 10/08 | 264 | 264 | 260 | 260 | -1.52% | 153,000 | 121億4337万 | -3.7% | 11.17 | 1.76 |
| 10/07 | 265 | 267 | 262 | 264 | -1.49% | 168,400 | 123億3019万 | -2.22% | 11.34 | 1.79 |
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 | |
| 2015年 12月期 | 2,283 5/1 | 734 12/25 | 18,161,500 3/25 | 748億4929万 | 252億7822万 | +32.33% 5/1 | -32.8% 8/24 |
| 2016年 12月期 | 873 6/3 | 388 11/14 11/11 | 10,116,900 6/3 | 300億6524万 | 133億8347万 | +41.13% 6/3 | -29.85% 2/12 |
| 2017年 12月期 | 920 8/28 | 401 1/20 1/18 | 29,653,300 8/24 | 317億3402万 | 138億3189万 | +57.55% 8/24 | -23.43% 12/5 |
| 2018年 12月期 | 575 1/9 | 320 12/25 | 5,515,600 8/31 | 198億3376万 | 110億3792万 | +30.84% 1/18 | -22.46% 12/25 |
| 2019年 12月期 | 585 1/18 | 235 8/6 | 11,097,500 1/18 | 201億7869万 | 85億1489万 | +45.74% 2/7 | -20.97% 2/18 |
| 2020年 12月期 | 1,164 7/13 | 270 2/3 1/30 | 41,820,400 7/22 | 443億7144万 | 97億8307万 | +103.97% 2/12 | -22.25% 11/13 |
| 2021年 12月期 | 472 1/22 | 263 12/14 | 2,539,900 12/15 | 186億7850万 | 104億5125万 | +13.3% 1/26 | -12.62% 5/13 |
| 2022年 12月期 | 498 12/9 | 261 1/6 | 27,847,400 12/9 | 199億3678万 | 104億1744万 | +37.89% 11/15 | -13% 5/12 |
| 2023年 12月期 | 613 5/8 | 225 10/31 10/30 | 21,869,400 5/2 | 245億4065万 | 90億3678万 | +29.58% 5/8 | -29.37% 10/30 |
| 2024年 12月期 | 286 9/3 | 183 10/25 | 7,030,800 2/22 | 133億5771万 | 85億4706万 | +11.29% 9/3 | -18.12% 8/5 |
| 2025年 12月期 | 331 4/30 | 202 2/3 | 16,585,100 4/30 | 154億5945万 | 94億3447万 | +26.44% 4/30 | -14.29% 4/7 |
| 最新 | 214 2026/3/6 | 302,100 | 99億9493万 | -1.83% 218 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
183円（2024/10/25） - 17%（1.17倍）
214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。
