株価チャート
株価
3/6
- 前日 (3/5)
- 1,310
- 始値
- 1,301
- 高値
- 1,318
- 安値
- 1,296
- 終値 +0.53%
- 1,317
- 出来高 -53.5%
- 177,800
乖離率
- 株価（5日）
移動平均値 - +1%
1,304 - 株価（25日）
移動平均値 - -0.98%
1,330 - 出来高（5日）
移動平均値 - -60.83%
453,960
2025/09/25～2026/03/06
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 | 1,301 | 1,318 | 1,296 | 1,317 | +0.53% | 177,800 | 547億1186万 | -0.98% | 15.76 | 3.03 |
| 03/05 | 1,300 | 1,319 | 1,296 | 1,310 | +2.83% | 382,400 | 544億2106万 | -1.58% | 15.67 | 3.01 |
| 03/04 | 1,296 | 1,306 | 1,268 | 1,274 | -1.77% | 659,200 | 529億2552万 | -4.43% | 15.24 | 2.93 |
| 03/03 | 1,329 | 1,330 | 1,296 | 1,297 | -1.89% | 660,300 | 538億8101万 | -2.99% | 15.52 | 2.98 |
| 03/02 | 1,335 | 1,337 | 1,315 | 1,322 | -1.64% | 390,100 | 549億1958万 | -1.27% | 15.82 | 3.04 |
| 02/27 | 1,330 | 1,344 | 1,324 | 1,344 | +1.59% | 354,500 | 558億3352万 | +0.3% | 16.08 | 3.09 |
| 02/26 | 1,317 | 1,329 | 1,314 | 1,323 | +0.46% | 292,800 | 549億6112万 | -1.34% | 15.83 | 3.04 |
| 02/25 | 1,325 | 1,328 | 1,310 | 1,317 | -0.45% | 409,400 | 547億1186万 | -1.94% | 15.76 | 3.03 |
| 02/24 | 1,340 | 1,343 | 1,323 | 1,323 | -0.82% | 274,400 | 549億6112万 | -1.56% | 15.83 | 3.04 |
| 02/20 | 1,355 | 1,355 | 1,331 | 1,334 | -1.19% | 203,900 | 548億9676万 | -0.74% | 15.96 | 3.07 |
| 02/19 | 1,345 | 1,352 | 1,329 | 1,350 | +0.97% | 283,000 | 555億5520万 | +0.37% | 16.15 | 3.11 |
| 02/18 | 1,330 | 1,343 | 1,326 | 1,337 | +0.68% | 212,200 | 550億2022万 | -0.52% | 16 | 3.08 |
| 02/17 | 1,324 | 1,332 | 1,321 | 1,328 | +0.38% | 210,600 | 546億4985万 | -1.19% | 15.89 | 3.06 |
| 02/16 | 1,333 | 1,344 | 1,319 | 1,323 | -0.08% | 281,000 | 544億4409万 | -1.64% | 15.83 | 3.04 |
| 02/13 | 1,333 | 1,346 | 1,315 | 1,324 | -0.68% | 407,800 | 544億8524万 | -1.56% | 15.84 | 3.05 |
| 02/12 | 1,372 | 1,380 | 1,326 | 1,333 | -1.55% | 895,400 | 548億5561万 | -0.97% | 15.95 | 3.07 |
| 02/10 | 1,350 | 1,362 | 1,333 | 1,354 | +0.37% | 542,800 | 557億1980万 | +0.59% | 16.2 | 3.12 |
| 02/09 | 1,350 | 1,356 | 1,319 | 1,349 | -0.07% | 574,000 | 555億1404万 | +0.37% | 16.14 | 3.1 |
| 02/06 | 1,353 | 1,355 | 1,341 | 1,350 | -0.22% | 165,300 | 555億5520万 | +0.6% | 16.15 | 3.11 |
| 02/05 | 1,348 | 1,358 | 1,343 | 1,353 | +0.59% | 204,200 | 556億7865万 | +0.89% | 16.19 | 3.11 |
| 02/04 | 1,334 | 1,345 | 1,333 | 1,345 | +0.3% | 218,200 | 553億4944万 | +0.52% | 16.09 | 3.09 |
| 02/03 | 1,354 | 1,354 | 1,334 | 1,341 | 0% | 198,100 | 551億8483万 | +0.3% | 16.05 | 3.09 |
| 02/02 | 1,353 | 1,369 | 1,338 | 1,341 | -0.3% | 243,300 | 551億8483万 | +0.45% | 16.05 | 3.09 |
| 01/30 | 1,325 | 1,345 | 1,325 | 1,345 | +1.66% | 179,600 | 553億4944万 | +0.9% | 16.09 | 3.09 |
| 01/29 | 1,331 | 1,331 | 1,305 | 1,323 | -0.82% | 279,500 | 544億4409万 | -0.6% | 15.83 | 3.04 |
| 01/28 | 1,354 | 1,354 | 1,326 | 1,334 | -1.4% | 257,700 | 548億9676万 | +0.3% | 15.96 | 3.07 |
| 01/27 | 1,375 | 1,376 | 1,347 | 1,353 | -1.31% | 263,600 | 556億7865万 | +1.88% | 16.19 | 3.11 |
| 01/26 | 1,383 | 1,389 | 1,362 | 1,371 | +0.59% | 209,800 | 564億1939万 | +3.39% | 16.4 | 3.15 |
| 01/23 | 1,350 | 1,373 | 1,350 | 1,363 | +0.96% | 238,300 | 560億9017万 | +3.1% | 16.31 | 3.14 |
| 01/22 | 1,355 | 1,358 | 1,348 | 1,350 | -0.37% | 168,100 | 555億5520万 | +2.2% | 16.15 | 3.11 |
| 01/21 | 1,366 | 1,368 | 1,351 | 1,355 | -1.24% | 272,000 | 556億3765万 | +2.65% | 16.21 | 3.12 |
| 01/20 | 1,347 | 1,373 | 1,343 | 1,372 | +2.39% | 453,800 | 563億3569万 | +4.1% | 16.42 | 3.16 |
| 01/19 | 1,347 | 1,347 | 1,323 | 1,340 | 0% | 320,000 | 550億2174万 | +1.9% | 16.03 | 3.08 |
| 01/16 | 1,347 | 1,354 | 1,338 | 1,340 | -0.22% | 215,600 | 550億2174万 | +1.98% | 16.03 | 3.08 |
| 01/15 | 1,338 | 1,351 | 1,332 | 1,343 | +1.28% | 389,600 | 551億4492万 | +2.28% | 16.07 | 3.09 |
| 01/14 | 1,336 | 1,348 | 1,321 | 1,326 | -0.6% | 390,200 | 544億4688万 | +1.07% | 15.87 | 3.05 |
| 01/13 | 1,371 | 1,371 | 1,332 | 1,334 | -1.62% | 415,200 | 547億7537万 | +1.6% | 15.96 | 3.07 |
| 01/09 | 1,346 | 1,366 | 1,346 | 1,356 | +1.04% | 343,800 | 556億7871万 | +3.2% | 16.22 | 3.12 |
| 01/08 | 1,332 | 1,344 | 1,323 | 1,342 | +0.83% | 265,800 | 551億386万 | +1.98% | 16.06 | 3.09 |
| 01/07 | 1,346 | 1,351 | 1,331 | 1,331 | -1.11% | 299,200 | 546億5219万 | +0.83% | 15.93 | 3.06 |
| 01/06 | 1,305 | 1,349 | 1,305 | 1,346 | +3.22% | 461,900 | 552億6810万 | +1.58% | 16.11 | 3.1 |
| 01/05 | 1,300 | 1,310 | 1,284 | 1,304 | +0.31% | 493,900 | 535億4354万 | -1.95% | 15.6 | 3 |
| 2025 |
| 12/30 | 1,307 | 1,310 | 1,295 | 1,300 | -0.61% | 234,700 | 533億7930万 | -2.62% | 15.55 | 2.96 |
| 12/29 | 1,302 | 1,308 | 1,287 | 1,308 | +0.69% | 475,900 | 537億778万 | -2.46% | 15.65 | 2.97 |
| 12/26 | 1,295 | 1,303 | 1,291 | 1,299 | +0.23% | 813,500 | 533億3823万 | -3.64% | 15.54 | 2.95 |
| 12/25 | 1,300 | 1,304 | 1,291 | 1,296 | +0.08% | 481,200 | 532億1505万 | -4.42% | 15.51 | 2.95 |
| 12/24 | 1,301 | 1,307 | 1,294 | 1,295 | -0.77% | 525,500 | 531億7399万 | -5.06% | 15.49 | 2.95 |
| 12/23 | 1,280 | 1,307 | 1,275 | 1,305 | +1.87% | 556,800 | 535億8460万 | -4.95% | 15.61 | 2.97 |
| 12/22 | 1,302 | 1,312 | 1,281 | 1,281 | -1.61% | 573,000 | 525億742万 | -7.31% | 15.33 | 2.91 |
| 12/19 | 1,310 | 1,312 | 1,286 | 1,302 | +0.7% | 533,400 | 533億6819万 | -6.6% | 15.58 | 2.96 |
| 12/18 | 1,289 | 1,318 | 1,288 | 1,293 | +0.54% | 542,600 | 529億9929万 | -8.1% | 15.47 | 2.94 |
| 12/17 | 1,299 | 1,302 | 1,277 | 1,286 | -0.54% | 574,000 | 527億1236万 | -9.44% | 15.39 | 2.92 |
| 12/16 | 1,332 | 1,336 | 1,283 | 1,293 | -2.85% | 1,018,800 | 529億9929万 | -9.83% | 15.47 | 2.94 |
| 12/15 | 1,326 | 1,344 | 1,325 | 1,331 | +0.6% | 365,300 | 545億5689万 | -8.08% | 15.93 | 3.02 |
| 12/12 | 1,306 | 1,335 | 1,306 | 1,323 | +1.85% | 488,100 | 542億2897万 | -9.26% | 15.83 | 3 |
| 12/11 | 1,306 | 1,312 | 1,298 | 1,299 | -0.54% | 468,800 | 532億4523万 | -11.57% | 15.54 | 2.95 |
| 12/10 | 1,306 | 1,317 | 1,298 | 1,306 | -0.08% | 477,800 | 535億3215万 | -11.82% | 15.63 | 2.96 |
| 12/09 | 1,318 | 1,322 | 1,297 | 1,307 | -1.06% | 877,800 | 535億7314万 | -12.4% | 15.64 | 2.97 |
| 12/08 | 1,323 | 1,339 | 1,319 | 1,321 | -0.53% | 616,300 | 541億4699万 | -12.23% | 15.81 | 3 |
| 12/05 | 1,335 | 1,342 | 1,318 | 1,328 | -0.6% | 680,900 | 544億3392万 | -12.4% | 15.89 | 3.01 |
| 12/04 | 1,370 | 1,373 | 1,335 | 1,336 | -2.48% | 1,060,100 | 547億6183万 | -12.45% | 15.99 | 3.03 |
| 12/03 | 1,392 | 1,396 | 1,369 | 1,370 | -2.14% | 737,800 | 561億5547万 | -10.87% | 16.39 | 3.11 |
| 12/02 | 1,421 | 1,428 | 1,392 | 1,400 | -2.23% | 857,700 | 573億8516万 | -9.39% | 16.75 | 3.18 |
| 12/01 | 1,458 | 1,461 | 1,421 | 1,432 | -1.65% | 610,100 | 586億9682万 | -7.79% | 17.13 | 3.25 |
| 11/28 | 1,474 | 1,483 | 1,446 | 1,456 | -1.22% | 459,100 | 596億8056万 | -6.67% | 17.42 | 3.31 |
| 11/27 | 1,444 | 1,474 | 1,443 | 1,474 | +1.94% | 394,800 | 604億1837万 | -5.75% | 17.64 | 3.35 |
| 11/26 | 1,431 | 1,454 | 1,423 | 1,446 | +0.14% | 585,400 | 592億7067万 | -7.78% | 17.3 | 3.28 |
| 11/25 | 1,504 | 1,505 | 1,433 | 1,444 | -2.83% | 1,007,800 | 591億8869万 | -8.14% | 17.28 | 3.28 |
| 11/21 | 1,499 | 1,512 | 1,486 | 1,486 | -0.87% | 371,200 | 609億1024万 | -5.71% | 17.78 | 3.37 |
| 11/20 | 1,500 | 1,507 | 1,483 | 1,499 | +0.47% | 448,900 | 611億7928万 | -4.95% | 17.94 | 3.39 |
| 11/19 | 1,526 | 1,533 | 1,482 | 1,492 | -0.86% | 730,000 | 608億9359万 | -5.57% | 17.85 | 3.37 |
| 11/18 | 1,526 | 1,540 | 1,502 | 1,505 | -2.9% | 555,400 | 614億2416万 | -4.87% | 18.01 | 3.4 |
| 11/17 | 1,567 | 1,574 | 1,530 | 1,550 | -1.08% | 460,900 | 632億6077万 | -2.27% | 18.55 | 3.5 |
| 11/14 | 1,596 | 1,622 | 1,550 | 1,567 | -3.33% | 825,600 | 639億5459万 | -1.57% | 18.75 | 3.54 |
| 11/13 | 1,611 | 1,628 | 1,569 | 1,621 | -0.92% | 666,900 | 661億5852万 | +1.5% | 19.4 | 3.66 |
| 11/12 | 1,618 | 1,636 | 1,608 | 1,636 | +1.18% | 369,900 | 667億7072万 | +2.7% | 19.57 | 3.7 |
| 11/11 | 1,650 | 1,650 | 1,604 | 1,617 | -2.18% | 311,800 | 659億9526万 | +1.89% | 19.35 | 3.66 |
| 11/10 | 1,595 | 1,655 | 1,592 | 1,653 | +4.55% | 694,000 | 674億6455万 | +4.36% | 19.78 | 3.74 |
| 11/07 | 1,590 | 1,595 | 1,573 | 1,581 | -1% | 262,700 | 645億2598万 | -0.13% | 18.92 | 3.57 |
| 11/06 | 1,586 | 1,616 | 1,583 | 1,597 | +0.13% | 429,400 | 651億7899万 | +0.63% | 19.11 | 3.61 |
| 11/05 | 1,572 | 1,623 | 1,572 | 1,595 | +0.44% | 409,800 | 650億9737万 | +0.06% | 19.08 | 3.61 |
| 11/04 | 1,617 | 1,618 | 1,576 | 1,588 | -1.98% | 358,100 | 648億1167万 | -0.5% | 19 | 3.59 |
| 10/31 | 1,605 | 1,622 | 1,583 | 1,620 | +0.12% | 728,300 | 661億1770万 | +1.12% | 19.38 | 3.66 |
| 10/30 | 1,570 | 1,618 | 1,550 | 1,618 | +2.93% | 3,371,700 | 660億3608万 | +0.12% | 19.36 | 3.66 |
| 10/29 | 1,585 | 1,604 | 1,572 | 1,572 | -1.44% | 505,800 | 641億5866万 | - | 18.81 | 3.55 |
| 10/28 | 1,577 | 1,615 | 1,576 | 1,595 | +0.69% | 560,000 | 650億9737万 | - | 19.08 | 3.61 |
| 10/27 | 1,595 | 1,615 | 1,573 | 1,584 | -0.38% | 640,300 | 646億4842万 | - | 18.95 | 3.58 |
| 10/24 | 1,600 | 1,649 | 1,586 | 1,590 | -0.93% | 806,900 | 648億9330万 | - | 19.02 | 3.59 |
| 10/23 | 1,556 | 1,610 | 1,547 | 1,605 | +2.75% | 570,300 | 655億550万 | - | 19.2 | 3.63 |
| 10/22 | 1,567 | 1,615 | 1,555 | 1,562 | -0.45% | 674,400 | 637億5053万 | - | 18.69 | 3.53 |
| 10/21 | 1,564 | 1,599 | 1,552 | 1,569 | +1.23% | 551,500 | 640億3622万 | - | 18.77 | 3.55 |
| 10/20 | 1,587 | 1,616 | 1,550 | 1,550 | +0.65% | 813,500 | 632億6077万 | - | 18.55 | 3.5 |
| 10/17 | 1,530 | 1,575 | 1,514 | 1,540 | +0.72% | 634,000 | 628億5263万 | - | 18.43 | 3.48 |
| 10/16 | 1,580 | 1,595 | 1,523 | 1,529 | -1.8% | 939,700 | 624億368万 | - | 18.29 | 3.46 |
| 10/15 | 1,558 | 1,590 | 1,545 | 1,557 | +0.19% | 710,300 | 635億4646万 | - | 18.63 | 3.52 |
| 10/14 | 1,574 | 1,603 | 1,531 | 1,554 | -2.63% | 1,179,600 | 634億2402万 | - | 18.59 | 3.51 |
| 10/10 | 1,666 | 1,685 | 1,586 | 1,596 | -5.84% | 1,589,500 | 651億3818万 | - | 19.1 | 3.61 |
| 10/09 | 1,678 | 1,708 | 1,620 | 1,695 | -0.29% | 2,399,800 | 691億7871万 | - | 20.28 | 3.83 |
| 10/08 | 1,550 | 1,700 | 1,540 | 1,700 | +11.33% | 4,500,500 | 693億8278万 | - | 20.34 | 3.84 |
| 10/07 | 1,471 | 1,555 | 1,460 | 1,527 | +3.6% | 2,399,000 | 623億2206万 | - | 18.27 | 3.45 |
| 10/06 | 1,510 | 1,535 | 1,465 | 1,474 | -4.78% | 2,674,700 | 601億5895万 | - | 17.64 | 3.33 |
| 10/03 | 1,620 | 1,622 | 1,548 | 1,548 | -5.03% | 2,234,200 | 631億7914万 | - | 18.52 | 3.5 |
| 10/02 | 1,683 | 1,701 | 1,630 | 1,630 | -3.55% | 2,149,200 | 665億2584万 | - | 19.5 | 3.68 |
| 10/01 | 1,799 | 1,799 | 1,690 | 1,690 | -3.65% | 3,617,400 | 689億7464万 | - | 20.22 | 3.82 |
| 09/30 | 1,676 | 1,767 | 1,653 | 1,754 | +6.3% | 7,033,500 | 715億8670万 | - | 20.99 | 4.01 |
| 09/29 | 1,710 | 1,718 | 1,635 | 1,650 | -5.71% | 7,161,500 | 673億4211万 | - | 19.74 | 3.78 |
| 09/26 | 1,950 | 1,965 | 1,701 | 1,750 | -10.26% | 38,299,100 | 714億2345万 | - | 20.94 | 4.01 |
| 09/25 | 1,863 | 2,262 | 1,853 | 1,950 | 0% | 34,834,100 | 795億8613万 | - | 23.33 | 4.46 |
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。
