株価チャート
株価
3/6
- 前日 (3/5)
- 1,451
- 始値
- 1,441
- 高値
- 1,447
- 安値
- 1,422
- 終値 -0.76%
- 1,440
- 出来高 -65.17%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -1.91%
1,468 - 株価（25日）
移動平均値 - -13.2%
1,659 - 出来高（5日）
移動平均値 - -60.66%
7,880
2025/11/05～2026/03/06
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 | 1,441 | 1,447 | 1,422 | 1,440 | -0.76% | 3,100 | 29億8136万 | -13.2% | 19.88 | 2.11 |
| 03/05 | 1,462 | 1,468 | 1,440 | 1,451 | -0.75% | 8,900 | 30億413万 | -13.89% | 20.03 | 2.12 |
| 03/04 | 1,471 | 1,471 | 1,400 | 1,462 | -0.61% | 12,400 | 30億2691万 | -14.55% | 20.18 | 2.14 |
| 03/03 | 1,500 | 1,507 | 1,470 | 1,471 | -3.1% | 8,300 | 30億4554万 | -15.22% | 20.3 | 2.15 |
| 03/02 | 1,506 | 1,518 | 1,479 | 1,518 | -0.13% | 6,700 | 31億4285万 | -13.75% | 20.95 | 2.22 |
| 02/27 | 1,503 | 1,521 | 1,484 | 1,520 | +1.2% | 5,800 | 31億4699万 | -14.85% | 20.98 | 2.23 |
| 02/26 | 1,469 | 1,504 | 1,466 | 1,502 | +1.49% | 5,200 | 31億972万 | -16.83% | 20.73 | 2.2 |
| 02/25 | 1,466 | 1,492 | 1,466 | 1,480 | +0.95% | 7,100 | 30億6417万 | -19.08% | 20.43 | 2.17 |
| 02/24 | 1,482 | 1,501 | 1,444 | 1,466 | -2.2% | 9,600 | 30億3519万 | -20.93% | 20.23 | 2.15 |
| 02/20 | 1,503 | 1,503 | 1,479 | 1,499 | -0.27% | 7,000 | 31億351万 | -20.14% | 20.69 | 2.2 |
| 02/19 | 1,519 | 1,519 | 1,493 | 1,503 | +0.27% | 3,400 | 31億1179万 | -20.94% | 20.75 | 2.2 |
| 02/18 | 1,530 | 1,532 | 1,499 | 1,499 | -2.15% | 4,700 | 31億351万 | -22.05% | 20.69 | 2.2 |
| 02/17 | 1,550 | 1,566 | 1,490 | 1,532 | -1.73% | 14,300 | 31億7183万 | -21.31% | 21.15 | 2.24 |
| 02/16 | 1,501 | 1,570 | 1,489 | 1,559 | +2.5% | 11,000 | 32億2773万 | -20.78% | 21.52 | 2.28 |
| 02/13 | 1,620 | 1,641 | 1,475 | 1,521 | -9.3% | 42,800 | 31億4906万 | -23.45% | 20.99 | 2.23 |
| 02/12 | 1,688 | 1,700 | 1,636 | 1,677 | -0.36% | 14,200 | 34億7204万 | -16.53% | 23.15 | 2.46 |
| 02/10 | 1,801 | 1,802 | 1,622 | 1,683 | -7.02% | 54,400 | 34億8446万 | -16.97% | 23.23 | 2.46 |
| 02/09 | 1,888 | 1,893 | 1,810 | 1,810 | -4.08% | 9,300 | 37億4740万 | -11.45% | 24.98 | 2.65 |
| 02/06 | 1,911 | 1,912 | 1,887 | 1,887 | -1.26% | 6,200 | 39億682万 | -8.26% | 26.05 | 2.76 |
| 02/05 | 1,925 | 1,940 | 1,911 | 1,911 | -2.05% | 3,900 | 39億5651万 | -7.64% | 26.38 | 2.8 |
| 02/04 | 1,970 | 1,980 | 1,950 | 1,951 | -2.45% | 6,600 | 40億3933万 | -6.11% | 26.93 | 2.86 |
| 02/03 | 2,017 | 2,030 | 1,991 | 2,000 | -1.53% | 11,200 | 41億4078万 | -4.12% | 27.61 | 2.93 |
| 02/02 | 2,033 | 2,049 | 2,031 | 2,031 | -0.83% | 2,300 | 42億496万 | -2.96% | 28.03 | 2.97 |
| 01/30 | 2,052 | 2,065 | 2,033 | 2,048 | -0.78% | 4,300 | 42億4015万 | -2.34% | 28.27 | 3 |
| 01/29 | 2,060 | 2,067 | 2,060 | 2,064 | -0.48% | 1,600 | 42億7328万 | -1.62% | 28.49 | 3.02 |
| 01/28 | 2,050 | 2,092 | 2,050 | 2,074 | -1.19% | 8,800 | 42億9398万 | -1.24% | 28.63 | 3.04 |
| 01/27 | 2,127 | 2,127 | 2,080 | 2,099 | +1.06% | 2,000 | 43億4574万 | -0.1% | 28.97 | 3.07 |
| 01/26 | 2,050 | 2,080 | 2,050 | 2,077 | -1.1% | 2,400 | 43億20万 | -1.14% | 28.67 | 3.04 |
| 01/23 | 2,088 | 2,110 | 2,088 | 2,100 | -1.27% | 1,900 | 43億4781万 | -0.33% | 28.99 | 3.08 |
| 01/22 | 2,109 | 2,146 | 2,074 | 2,127 | +3.3% | 3,200 | 44億371万 | +0.61% | 29.36 | 3.11 |
| 01/21 | 2,048 | 2,070 | 2,047 | 2,059 | -0.77% | 1,200 | 42億6293万 | -2.14% | 28.42 | 3.02 |
| 01/20 | 2,129 | 2,129 | 2,061 | 2,075 | -0.72% | 3,500 | 42億9605万 | -1.19% | 28.64 | 3.04 |
| 01/19 | 2,087 | 2,109 | 2,061 | 2,090 | +1.46% | 4,100 | 43億2711万 | -0.24% | 28.85 | 3.06 |
| 01/16 | 2,095 | 2,095 | 2,056 | 2,060 | -1.29% | 2,300 | 42億6500万 | -1.62% | 28.43 | 3.02 |
| 01/15 | 2,050 | 2,099 | 2,050 | 2,087 | +1.8% | 2,500 | 43億2090万 | -0.48% | 28.81 | 3.06 |
| 01/14 | 2,058 | 2,128 | 2,050 | 2,050 | -2.75% | 5,500 | 42億4429万 | -2.29% | 28.3 | 3 |
| 01/13 | 2,060 | 2,119 | 2,060 | 2,108 | +3.18% | 7,800 | 43億6438万 | +0.29% | 29.1 | 3.09 |
| 01/09 | 2,041 | 2,086 | 2,041 | 2,043 | -0.34% | 2,400 | 42億2980万 | -2.85% | 28.2 | 2.99 |
| 01/08 | 2,070 | 2,070 | 2,040 | 2,050 | -1.11% | 5,400 | 42億4429万 | -2.66% | 28.3 | 3 |
| 01/07 | 2,110 | 2,129 | 2,053 | 2,073 | -1.75% | 7,300 | 42億9191万 | -1.66% | 28.61 | 3.04 |
| 01/06 | 2,160 | 2,160 | 2,090 | 2,110 | -0.71% | 8,500 | 43億6852万 | +0.09% | 29.12 | 3.09 |
| 01/05 | 2,136 | 2,180 | 2,101 | 2,125 | -0.51% | 5,500 | 43億9957万 | +0.76% | 29.33 | 3.11 |
| 2025 |
| 12/30 | 2,189 | 2,189 | 2,135 | 2,136 | -2.06% | 3,700 | 44億2235万 | +1.52% | 29.48 | 3.13 |
| 12/29 | 2,182 | 2,182 | 2,132 | 2,181 | +2.11% | 5,700 | 45億1552万 | +3.91% | 30.1 | 3.19 |
| 12/26 | 2,184 | 2,184 | 2,136 | 2,136 | -0.42% | 14,600 | 44億2235万 | +2.01% | 29.48 | 3.13 |
| 12/25 | 2,184 | 2,184 | 2,145 | 2,145 | -1.83% | 4,200 | 44億4098万 | +2.58% | 29.61 | 3.14 |
| 12/24 | 2,110 | 2,185 | 2,110 | 2,185 | +3.21% | 10,200 | 45億2380万 | +4.8% | 30.16 | 3.2 |
| 12/23 | 2,063 | 2,148 | 2,063 | 2,117 | +1.53% | 10,400 | 43億8301万 | +1.88% | 29.22 | 3.1 |
| 12/22 | 2,100 | 2,103 | 2,057 | 2,085 | -0.71% | 11,000 | 43億1676万 | +0.29% | 28.78 | 3.05 |
| 12/19 | 2,099 | 2,100 | 2,051 | 2,100 | +0.05% | 8,500 | 43億4781万 | +0.82% | 28.99 | 3.08 |
| 12/18 | 2,115 | 2,119 | 2,050 | 2,099 | -0.9% | 23,400 | 43億4574万 | +0.57% | 28.97 | 3.07 |
| 12/17 | 2,171 | 2,183 | 2,085 | 2,118 | -4.03% | 30,400 | 43億8508万 | +1.39% | 29.23 | 3.1 |
| 12/16 | 2,300 | 2,375 | 2,167 | 2,207 | -3.33% | 107,700 | 45億6935万 | +5.7% | 30.46 | 3.23 |
| 12/15 | 2,253 | 2,283 | 2,150 | 2,283 | +21.24% | 111,900 | 47億2670万 | +8.92% | 31.51 | 3.34 |
| 12/12 | 1,891 | 2,051 | 1,881 | 1,883 | -3.24% | 10,900 | 38億9854万 | -10.21% | 25.99 | 2.76 |
| 12/11 | 1,927 | 1,946 | 1,846 | 1,946 | -1.07% | 17,100 | 40億2897万 | -8.81% | 26.86 | 2.85 |
| 12/10 | 2,018 | 2,021 | 1,918 | 1,967 | -4.05% | 11,400 | 40億7245万 | -10.47% | 27.15 | 2.88 |
| 12/09 | 2,087 | 2,100 | 2,035 | 2,050 | -4.07% | 8,100 | 42億4429万 | - | 28.3 | 3 |
| 12/08 | 2,100 | 2,137 | 2,075 | 2,137 | +1.28% | 5,300 | 44億2442万 | - | 29.5 | 3.13 |
| 12/05 | 2,112 | 2,126 | 2,102 | 2,110 | -1.81% | 4,100 | 43億6852万 | - | 29.12 | 3.09 |
| 12/04 | 2,101 | 2,152 | 2,100 | 2,149 | +0.89% | 6,700 | 43億5901万 | - | 29.66 | 3.15 |
| 12/03 | 2,150 | 2,155 | 2,100 | 2,130 | -0.42% | 4,900 | 43億2047万 | - | 29.4 | 3.12 |
| 12/02 | 2,090 | 2,150 | 2,090 | 2,139 | +2.64% | 8,000 | 43億3872万 | - | 29.52 | 3.13 |
| 12/01 | 2,060 | 2,091 | 2,060 | 2,084 | +0.43% | 5,700 | 42億2716万 | - | 28.76 | 3.05 |
| 11/28 | 2,111 | 2,139 | 2,063 | 2,075 | -3.22% | 14,600 | 42億890万 | - | 28.64 | 3.04 |
| 11/27 | 2,012 | 2,177 | 2,012 | 2,144 | +6.93% | 26,800 | 43億4886万 | - | 29.59 | 3.14 |
| 11/26 | 2,001 | 2,037 | 2,001 | 2,005 | +0.2% | 7,500 | 40億6692万 | - | 27.67 | 2.94 |
| 11/25 | 2,077 | 2,080 | 1,974 | 2,001 | -2.58% | 10,300 | 40億5880万 | - | 27.62 | 2.93 |
| 11/21 | 2,027 | 2,067 | 1,967 | 2,054 | -0.29% | 10,000 | 41億6631万 | - | 28.35 | 3.01 |
| 11/20 | 2,025 | 2,097 | 2,017 | 2,060 | +2.79% | 8,000 | 41億7848万 | - | 28.43 | 3.02 |
| 11/19 | 1,981 | 2,053 | 1,972 | 2,004 | +0.5% | 13,600 | 40億6489万 | - | 27.66 | 2.93 |
| 11/18 | 2,129 | 2,129 | 1,992 | 1,994 | -7% | 27,800 | 40億4460万 | - | 27.52 | 2.92 |
| 11/17 | 2,172 | 2,172 | 2,101 | 2,144 | -2.5% | 9,900 | 43億4886万 | - | 29.59 | 3.14 |
| 11/14 | 2,131 | 2,226 | 2,130 | 2,199 | +0.83% | 21,800 | 44億6042万 | - | 30.35 | 3.22 |
| 11/13 | 2,117 | 2,210 | 2,089 | 2,181 | +1.21% | 30,600 | 44億2391万 | - | 30.1 | 3.19 |
| 11/12 | 2,062 | 2,155 | 2,062 | 2,155 | +2.18% | 43,700 | 43億7118万 | - | 29.74 | 3.16 |
| 11/11 | 2,318 | 2,351 | 2,108 | 2,109 | -11.57% | 126,700 | 42億7787万 | - | 29.11 | 3.09 |
| 11/10 | 2,317 | 2,477 | 2,280 | 2,385 | +2.98% | 138,100 | 48億3771万 | - | 32.92 | 3.49 |
| 11/07 | 2,616 | 2,727 | 2,316 | 2,316 | -17.76% | 429,300 | 46億9775万 | - | 31.97 | 3.39 |
| 11/06 | 3,725 | 4,050 | 2,815 | 2,816 | -19.89% | 3,281,400 | 57億1194万 | - | 38.87 | 4.12 |
| 11/05 | 3,270 | 3,515 | 2,888 | 3,515 | 0% | 632,500 | 71億2979万 | - | 48.52 | 5.15 |
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。
