株価チャート
株価
3/6
- 前日 (3/5)
- 2,844
- 始値
- 2,810
- 高値
- 2,899
- 安値
- 2,798
- 終値 +0.81%
- 2,867
- 出来高 -31.38%
- 5,900,700
乖離率
- 株価（5日）
移動平均値 - +0.28%
2,859 - 株価（25日）
移動平均値 - -2.08%
2,928 - 出来高（5日）
移動平均値 - -31.76%
8,646,520
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 | 2,810 | 2,899 | 2,798 | 2,867 | +0.81% | 5,900,700 | 5兆4311億 | -2.08% | 18.43 | 3.1 |
| 03/05 | 2,860 | 2,878 | 2,833 | 2,844 | +1.21% | 8,599,100 | 5兆3875億 | -2.94% | 18.28 | 3.08 |
| 03/04 | 2,801 | 2,849 | 2,797 | 2,810 | -1.02% | 8,810,900 | 5兆3231億 | -4.36% | 18.06 | 3.04 |
| 03/03 | 2,936 | 2,943 | 2,839 | 2,839 | -3.3% | 10,156,000 | 5兆3780億 | -3.8% | 18.25 | 3.07 |
| 03/02 | 3,035 | 3,036 | 2,933 | 2,936 | -4.18% | 9,765,900 | 5兆5618億 | -0.91% | 18.87 | 3.18 |
| 02/27 | 3,056 | 3,065 | 3,033 | 3,064 | +0.43% | 8,393,600 | 5兆8042億 | +3.13% | 19.69 | 3.32 |
| 02/26 | 3,007 | 3,066 | 3,002 | 3,051 | +1.84% | 7,412,800 | 5兆7796億 | +2.55% | 19.61 | 3.3 |
| 02/25 | 3,025 | 3,025 | 2,982 | 2,996 | +0.6% | 5,658,100 | 5兆6754億 | +0.47% | 19.26 | 3.24 |
| 02/24 | 2,965 | 3,043 | 2,935 | 2,978 | +2.02% | 9,005,500 | 5兆6413億 | -0.5% | 19.14 | 3.22 |
| 02/20 | 2,919 | 2,949 | 2,897 | 2,919 | -0.75% | 6,321,000 | 5兆5296億 | -2.89% | 18.76 | 3.16 |
| 02/19 | 2,889 | 2,941 | 2,863 | 2,941 | +0.07% | 8,606,400 | 5兆5712億 | -2.81% | 18.9 | 3.18 |
| 02/18 | 2,958 | 2,974 | 2,933 | 2,939 | -0.41% | 6,447,500 | 5兆5674億 | -3.45% | 18.89 | 3.18 |
| 02/17 | 2,951 | 2,975 | 2,932 | 2,951 | -0.14% | 6,662,200 | 5兆5902億 | -3.81% | 18.97 | 3.19 |
| 02/16 | 2,955 | 2,978 | 2,940 | 2,955 | +0.58% | 6,054,800 | 5兆5978億 | -4.4% | 18.99 | 3.2 |
| 02/13 | 2,906 | 2,974 | 2,906 | 2,938 | +1.1% | 8,957,600 | 5兆5656億 | -5.68% | 18.88 | 3.18 |
| 02/12 | 2,969 | 2,971 | 2,899 | 2,906 | -2.61% | 10,262,600 | 5兆5049億 | -7.33% | 18.68 | 3.14 |
| 02/10 | 2,958 | 3,028 | 2,946 | 2,984 | +1.08% | 7,436,300 | 5兆6527億 | -5.51% | 19.18 | 3.23 |
| 02/09 | 2,954 | 2,974 | 2,908 | 2,952 | +2.89% | 10,218,400 | 5兆5921億 | -7.14% | 18.97 | 3.19 |
| 02/06 | 2,870 | 2,878 | 2,816 | 2,869 | -2.22% | 13,714,100 | 5兆4348億 | -10.2% | 18.44 | 3.1 |
| 02/05 | 2,939 | 2,993 | 2,912 | 2,934 | +0.93% | 11,051,700 | 5兆5580億 | -8.74% | 18.86 | 3.18 |
| 02/04 | 2,900 | 2,947 | 2,856 | 2,907 | -0.95% | 9,084,400 | 5兆5068億 | -10.14% | 18.68 | 3.15 |
| 02/03 | 2,947 | 3,011 | 2,932 | 2,935 | +0.62% | 12,385,000 | 5兆5599億 | -9.83% | 18.86 | 3.18 |
| 02/02 | 2,933 | 2,974 | 2,860 | 2,917 | +2.86% | 14,198,000 | 5兆5258億 | -10.85% | 18.75 | 3.16 |
| 01/30 | 2,935 | 2,984 | 2,684 | 2,836 | -3.24% | 26,292,800 | 5兆3723億 | -13.75% | 18.23 | 3.07 |
| 01/29 | 2,880 | 2,931 | 2,844 | 2,931 | +0.1% | 11,167,800 | 5兆5523億 | -11.34% | 18.84 | 3.17 |
| 01/28 | 2,959 | 2,962 | 2,878 | 2,928 | -3.81% | 13,089,000 | 5兆5466億 | -11.83% | 18.82 | 3.17 |
| 01/27 | 3,093 | 3,100 | 3,022 | 3,044 | -2.44% | 9,725,800 | 5兆7664億 | -8.78% | 19.56 | 3.29 |
| 01/26 | 3,096 | 3,120 | 3,067 | 3,120 | -0.41% | 7,009,500 | 5兆9103億 | -6.98% | 20.05 | 3.38 |
| 01/23 | 3,118 | 3,177 | 3,112 | 3,133 | -0.19% | 25,118,400 | 5兆9350億 | -6.92% | 20.14 | 3.39 |
| 01/22 | 3,150 | 3,177 | 3,122 | 3,139 | -1.32% | 10,889,300 | 5兆9463億 | -7.1% | 20.18 | 3.4 |
| 01/21 | 3,201 | 3,215 | 3,161 | 3,181 | -1.21% | 9,972,300 | 6兆259億 | -6.11% | 20.45 | 3.44 |
| 01/20 | 3,254 | 3,264 | 3,220 | 3,220 | -1.53% | 10,346,300 | 6兆998億 | -5.18% | 20.7 | 3.48 |
| 01/19 | 3,270 | 3,288 | 3,221 | 3,270 | -1.18% | 12,192,900 | 6兆1945億 | -3.91% | 21.02 | 3.54 |
| 01/16 | 3,354 | 3,370 | 3,301 | 3,309 | -2.71% | 14,125,900 | 6兆2684億 | -2.99% | 21.27 | 3.58 |
| 01/15 | 3,430 | 3,443 | 3,399 | 3,401 | +0.32% | 12,168,500 | 6兆4426億 | -0.44% | 21.86 | 3.68 |
| 01/14 | 3,498 | 3,499 | 3,390 | 3,390 | -4.24% | 11,283,700 | 6兆4218億 | -0.82% | 21.79 | 3.67 |
| 01/13 | 3,600 | 3,625 | 3,538 | 3,540 | -0.06% | 7,129,100 | 6兆7060億 | +3.33% | 22.75 | 3.83 |
| 01/09 | 3,500 | 3,542 | 3,477 | 3,542 | +0.14% | 5,910,900 | 6兆7097億 | +3.39% | 22.77 | 3.83 |
| 01/08 | 3,511 | 3,558 | 3,487 | 3,537 | +1.93% | 6,186,200 | 6兆7003億 | +3.03% | 22.73 | 3.83 |
| 01/07 | 3,451 | 3,483 | 3,440 | 3,470 | +0.55% | 5,269,600 | 6兆5733億 | +0.73% | 22.3 | 3.76 |
| 01/06 | 3,487 | 3,528 | 3,435 | 3,451 | -2.24% | 7,510,800 | 6兆5374億 | -0.26% | 22.18 | 3.73 |
| 01/05 | 3,400 | 3,538 | 3,400 | 3,530 | +5.44% | 7,965,700 | 6兆6870億 | +1.58% | 22.69 | 3.82 |
| 2025 | ||||||||||
| 12/30 | 3,362 | 3,376 | 3,331 | 3,348 | -0.65% | 3,943,100 | 6兆3422億 | -4.01% | 21.52 | 3.62 |
| 12/29 | 3,416 | 3,424 | 3,364 | 3,370 | -1.84% | 3,914,000 | 6兆3839億 | -3.91% | 21.66 | 3.65 |
| 12/26 | 3,420 | 3,457 | 3,418 | 3,433 | +0.64% | 3,326,100 | 6兆5033億 | -2.47% | 22.06 | 3.71 |
| 12/25 | 3,390 | 3,442 | 3,360 | 3,411 | +2.13% | 3,581,400 | 6兆4616億 | -3.32% | 21.92 | 3.69 |
| 12/24 | 3,337 | 3,387 | 3,335 | 3,340 | +0.24% | 5,333,200 | 6兆3271億 | -5.46% | 21.47 | 3.61 |
| 12/23 | 3,300 | 3,336 | 3,285 | 3,332 | +1.43% | 5,097,200 | 6兆3119億 | -5.8% | 21.42 | 3.61 |
| 12/22 | 3,313 | 3,332 | 3,257 | 3,285 | -0.45% | 7,196,800 | 6兆2229億 | -7.28% | 21.11 | 3.55 |
| 12/19 | 3,362 | 3,368 | 3,286 | 3,300 | -1.23% | 11,547,200 | 6兆2513億 | -7.09% | 21.21 | 3.57 |
| 12/18 | 3,429 | 3,457 | 3,341 | 3,341 | -3.5% | 8,277,100 | 6兆3290億 | -6.07% | 21.47 | 3.62 |
| 12/17 | 3,425 | 3,475 | 3,404 | 3,462 | +1.64% | 7,334,300 | 6兆5582億 | -2.81% | 22.25 | 3.75 |
| 12/16 | 3,480 | 3,510 | 3,404 | 3,406 | -2.1% | 6,703,000 | 6兆4521億 | -4.3% | 21.89 | 3.69 |
| 12/15 | 3,393 | 3,479 | 3,381 | 3,479 | +3.51% | 6,153,500 | 6兆5904億 | -2.14% | 22.36 | 3.76 |
| 12/12 | 3,350 | 3,389 | 3,345 | 3,361 | +0.03% | 6,751,400 | 6兆3669億 | -5.32% | 21.6 | 3.64 |
| 12/11 | 3,425 | 3,441 | 3,360 | 3,360 | -1.61% | 4,581,200 | 6兆3650億 | -5.41% | 21.6 | 3.64 |
| 12/10 | 3,450 | 3,469 | 3,394 | 3,415 | -1.59% | 5,513,800 | 6兆4692億 | -3.88% | 21.95 | 3.7 |
| 12/09 | 3,472 | 3,507 | 3,445 | 3,470 | +1.2% | 5,525,100 | 6兆5733億 | -2.28% | 22.3 | 3.76 |
| 12/08 | 3,452 | 3,465 | 3,416 | 3,429 | -0.78% | 5,170,200 | 6兆4957億 | -3.65% | 22.04 | 3.71 |
| 12/05 | 3,512 | 3,534 | 3,442 | 3,456 | -3.25% | 8,205,200 | 6兆5468億 | -3.33% | 22.21 | 3.74 |
| 12/04 | 3,555 | 3,595 | 3,511 | 3,572 | +0.31% | 5,367,400 | 6兆7666億 | -0.56% | 22.96 | 3.87 |
| 12/03 | 3,658 | 3,668 | 3,528 | 3,561 | -4.12% | 5,568,800 | 6兆7457億 | -1.3% | 22.89 | 3.85 |
| 12/02 | 3,750 | 3,804 | 3,662 | 3,714 | -2.72% | 5,036,800 | 7兆356億 | +2.43% | 23.87 | 4.02 |
| 12/01 | 3,795 | 3,848 | 3,764 | 3,818 | -1.19% | 3,914,800 | 7兆2326億 | +4.98% | 24.54 | 4.13 |
| 11/28 | 3,782 | 3,864 | 3,780 | 3,864 | +1.47% | 4,172,500 | 7兆3197億 | +5.95% | 24.84 | 4.18 |
| 11/27 | 3,800 | 3,854 | 3,782 | 3,808 | -1.4% | 3,779,800 | 7兆2136億 | +4.16% | 24.48 | 4.12 |
| 11/26 | 3,888 | 3,913 | 3,782 | 3,862 | +0.78% | 5,457,700 | 7兆3159億 | +5.29% | 24.82 | 4.18 |
| 11/25 | 3,770 | 3,858 | 3,725 | 3,832 | +3.57% | 8,205,000 | 7兆2591億 | +4.19% | 24.63 | 4.15 |
| 11/21 | 3,575 | 3,700 | 3,562 | 3,700 | +2.01% | 15,382,100 | 7兆90億 | +0.41% | 23.78 | 4 |
| 11/20 | 3,513 | 3,639 | 3,503 | 3,627 | +2.86% | 5,455,000 | 6兆8708億 | -1.97% | 23.31 | 3.92 |
| 11/19 | 3,499 | 3,545 | 3,457 | 3,526 | +2.41% | 6,888,300 | 6兆6794億 | -5.14% | 22.66 | 3.82 |
| 11/18 | 3,463 | 3,520 | 3,433 | 3,443 | -1.09% | 5,453,900 | 6兆5222億 | -7.72% | 22.13 | 3.73 |
| 11/17 | 3,470 | 3,494 | 3,425 | 3,481 | -0.68% | 4,804,500 | 6兆5942億 | -7.32% | 22.37 | 3.77 |
| 11/14 | 3,505 | 3,527 | 3,425 | 3,505 | +2.34% | 6,625,700 | 6兆6396億 | -7.37% | 22.53 | 3.79 |
| 11/13 | 3,451 | 3,493 | 3,425 | 3,425 | -1.15% | 4,254,100 | 6兆4881億 | -10.03% | 22.01 | 3.71 |
| 11/12 | 3,484 | 3,523 | 3,445 | 3,465 | +2.15% | 6,568,700 | 6兆5639億 | -9.53% | 22.27 | 3.75 |
| 11/11 | 3,295 | 3,406 | 3,281 | 3,392 | +2.63% | 6,234,900 | 6兆4256億 | -11.83% | 21.8 | 3.67 |
| 11/10 | 3,370 | 3,380 | 3,303 | 3,305 | -1.87% | 4,999,800 | 6兆2608億 | -14.4% | 21.24 | 3.58 |
| 11/07 | 3,403 | 3,412 | 3,346 | 3,368 | -1.26% | 5,783,500 | 6兆3801億 | -13.06% | 21.65 | 3.64 |
| 11/06 | 3,400 | 3,453 | 3,383 | 3,411 | +1.25% | 4,675,600 | 6兆4616億 | -11.97% | 21.92 | 3.69 |
| 11/05 | 3,438 | 3,537 | 3,342 | 3,369 | -0.03% | 10,334,800 | 6兆3820億 | -12.97% | 21.65 | 3.65 |
| 11/04 | 3,677 | 3,696 | 3,342 | 3,370 | -8.15% | 13,686,800 | 6兆3839億 | -12.87% | 21.66 | 3.65 |
| 10/31 | 3,893 | 3,945 | 3,562 | 3,669 | -4.5% | 10,531,600 | 6兆9503億 | -5.12% | 23.58 | 3.97 |
| 10/30 | 3,879 | 3,881 | 3,800 | 3,842 | -0.6% | 5,444,900 | 7兆2780億 | -0.39% | 24.69 | 4.16 |
| 10/29 | 3,931 | 3,956 | 3,837 | 3,865 | -2.87% | 3,636,200 | 7兆3216億 | +0.65% | 24.84 | 4.18 |
| 10/28 | 4,057 | 4,066 | 3,979 | 3,979 | -0.5% | 3,700,200 | 7兆5376億 | +4.08% | 25.57 | 4.31 |
| 10/27 | 4,075 | 4,088 | 3,999 | 3,999 | -0.15% | 4,148,000 | 7兆5755億 | +5.1% | 25.7 | 4.33 |
| 10/24 | 4,068 | 4,092 | 4,005 | 4,005 | -1.28% | 3,085,000 | 7兆5868億 | +5.64% | 25.74 | 4.33 |
| 10/23 | 4,077 | 4,120 | 4,016 | 4,057 | -0.73% | 3,967,500 | 7兆6853億 | +7.56% | 26.08 | 4.39 |
| 10/22 | 4,116 | 4,152 | 4,035 | 4,087 | -0.9% | 4,903,000 | 7兆7422億 | +8.9% | 26.27 | 4.42 |
| 10/21 | 4,084 | 4,170 | 4,080 | 4,124 | +0.49% | 4,130,200 | 7兆8123億 | +10.53% | 26.51 | 4.46 |
| 10/20 | 4,120 | 4,121 | 4,037 | 4,104 | +2.7% | 4,577,800 | 7兆7744億 | +10.71% | 26.38 | 4.44 |
| 10/17 | 4,044 | 4,097 | 3,987 | 3,996 | -2.32% | 4,957,200 | 7兆5698億 | +8.44% | 25.68 | 4.32 |
| 10/16 | 4,050 | 4,091 | 3,934 | 4,091 | +1.39% | 4,743,900 | 7兆7497億 | +11.41% | 26.29 | 4.43 |
| 10/15 | 3,883 | 4,062 | 3,878 | 4,035 | +3.46% | 7,052,400 | 7兆6437億 | +10.34% | 25.93 | 4.37 |
| 10/14 | 3,950 | 3,979 | 3,872 | 3,900 | -4.04% | 8,359,600 | 7兆3879億 | +7.14% | 25.07 | 4.22 |
| 10/10 | 4,160 | 4,168 | 4,042 | 4,064 | -2.64% | 8,345,900 | 7兆6986億 | +11.99% | 26.12 | 4.4 |
| 10/09 | 4,085 | 4,178 | 4,077 | 4,174 | +2.45% | 6,968,500 | 7兆9070億 | +15.69% | 26.83 | 4.52 |
| 10/08 | 4,118 | 4,165 | 4,053 | 4,074 | +1.82% | 10,429,500 | 7兆7175億 | +13.74% | 26.18 | 4.41 |
| 10/07 | 3,939 | 4,011 | 3,920 | 4,001 | +2.46% | 8,912,000 | 7兆5792億 | +12.32% | 25.72 | 4.33 |
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 | |
| 2008年 3月期 | 1,263 3,790 4/18 3,790 4/16 | 915 2,745 3/19 | 39,744,900 13,248,300 10/25 | - | - | +10.41% 10/3 | -11.12% 3/19 |
| 2009年 3月期 | 1,113 3,340 9/1 | 500 1,501 3/3 1,500 3/2 | 34,884,300 11,628,100 5/13 | - | - | +12.26% 4/7 | -37.03% 10/10 |
| 2010年 3月期 | 688 2,065 8/20 | 537 1,611 5/12 | 47,849,700 15,949,900 5/12 | - | - | +13.32% 8/17 | -8.29% 10/7 |
| 2011年 3月期 | 627 1,880 2/21 | 491 1,473 3/17 | 23,063,100 7,687,700 3/16 | 1兆3329億 | 1兆443億 | +5.34% 8/19 | -16.63% 3/15 |
| 2012年 3月期 | 547 1,642 7/8 | 438 1,315 11/25 | 17,959,500 5,986,500 12/1 | 1兆1641億 | 9323億4946万 | +7.81% 3/6 | -11.27% 11/24 |
| 2013年 3月期 | 632 1,896 3/22 | 389 1,168 10/11 | 20,709,600 6,903,200 3/8 | 1兆3442億 | 8281億2484万 | +11.51% 3/15 | -7.62% 10/3 |
| 2014年 3月期 | 671 2,014 5/16 2,014 5/15 | 508 1,525 6/13 | 24,907,200 8,302,400 1/24 | 1兆4279億 | 1兆812億 | +11.41% 9/11 | -14.67% 6/7 |
| 2015年 3月期 | 678 2,035 3/26 | 519 1,556 1/16 | 37,154,100 12,384,700 1/9 | 1兆4428億 | 1兆1032億 | +9.16% 4/28 | -9.58% 10/17 |
| 2016年 3月期 | 923 2,769 8/6 | 616 1,848 4/6 | 25,219,200 8,406,400 5/14 | 1兆9632億 | 1兆3102億 | +13.16% 5/20 | -15.38% 9/8 |
| 2017年 3月期 | 917 2,750 5/11 | 731 2,192 11/9 | 24,131,700 8,043,900 10/28 | 1兆9497億 | 1兆5541億 | +7.2% 7/12 | -8.37% 11/9 |
| 2018年 3月期 | 1,414 4,241 2/7 | 762 2,285 8/24 | 25,544,100 8,514,700 8/31 | 3兆69億 | 1兆6200億 | +18.83% 2/2 | -7.24% 3/26 |
| 2019年 3月期 | 1,700 5,100 3/29 | 1,092 3,277 12/26 | 21,413,700 7,137,900 5/31 | 3兆6159億 | 2兆3234億 | +25.42% 4/1 | -18.1% 12/25 |
| 2020年 3月期 | 2,740 8,219 2/6 | 1,647 4,941 4/18 | 34,140,900 11,380,300 4/1 | 5兆8273億 | 3兆5032億 | +15.57% 3/30 | -21.23% 3/16 |
| 2021年 3月期 | 3,948 11/27 | 2,211 6,634 4/3 | 16,867,800 5,622,600 5/29 | 8兆3975億 | 4兆7035億 | +22.89% 5/29 | -12.86% 10/16 |
| 2022年 3月期 | 3,263 4/1 | 1,981 8/6 | 21,503,300 5/28 | 6兆9405億 | 3兆8570億 | +17.35% 9/3 | -12.75% 2/4 |
| 2023年 3月期 | 4,869 11/1 | 2,622 4/1 | 16,350,600 5/31 | 9兆4801億 | 5兆1051億 | +18.3% 8/15 | -9.5% 1/5 |
| 2024年 3月期 | 5,173 2/27 | 3,566 10/19 | 25,013,900 7/4 | 10兆720億 | 6兆9431億 | +15.89% 5/2 | -17.22% 7/4 |
| 2025年 3月期 | 6,257 8/30 | 3,366 2/28 | 20,311,500 10/30 | 12兆1825億 | 6兆4234億 | +11.33% 5/13 | -15.51% 8/5 |
| 最新 | 2,867 2026/3/6 | 5,900,700 | 5兆4311億 | -2.08% 2,928 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 64%（1.64倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 106%（2.06倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -23%（0.77倍）
- 2026/03/06 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
389円（2012/10/11） - 636%（7.36倍）
2,867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。
