株価チャート
株価
3/6
- 前日 (3/5)
- 10,170
- 始値
- 9,944
- 高値
- 10,070
- 安値
- 9,880
- 終値 -1.08%
- 10,060
- 出来高 +6.1%
- 1,245,000
乖離率
- 株価（5日）
移動平均値 - -1.17%
10,179 - 株価（25日）
移動平均値 - +0.33%
10,027 - 出来高（5日）
移動平均値 - -1.5%
1,263,980
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 | 9,944 | 10,070 | 9,880 | 10,060 | -1.08% | 1,245,000 | 5兆4624億 | +0.33% | 20.05 | 1.75 |
| 03/05 | 10,325 | 10,405 | 10,120 | 10,170 | +0.84% | 1,173,400 | 5兆5221億 | +1.81% | 20.27 | 1.77 |
| 03/04 | 9,940 | 10,120 | 9,895 | 10,085 | -0.49% | 1,326,700 | 5兆4760億 | +1.38% | 20.1 | 1.76 |
| 03/03 | 10,250 | 10,315 | 10,090 | 10,135 | -2.97% | 1,271,600 | 5兆5031億 | +2.14% | 20.2 | 1.76 |
| 03/02 | 10,525 | 10,625 | 10,375 | 10,445 | -2.47% | 1,303,200 | 5兆6715億 | +5.59% | 20.82 | 1.82 |
| 02/27 | 10,450 | 10,810 | 10,435 | 10,710 | +3.03% | 1,994,100 | 5兆8154億 | +8.85% | 21.34 | 1.86 |
| 02/26 | 10,260 | 10,465 | 10,260 | 10,395 | +0.05% | 1,597,300 | 5兆6443億 | +6.41% | 20.72 | 1.81 |
| 02/25 | 10,650 | 10,690 | 10,220 | 10,390 | -0.34% | 1,465,900 | 5兆6416億 | +6.99% | 20.71 | 1.81 |
| 02/24 | 10,570 | 10,585 | 10,265 | 10,425 | -1.84% | 1,674,900 | 5兆6606億 | +8.02% | 20.78 | 1.82 |
| 02/20 | 10,495 | 10,730 | 10,445 | 10,620 | +1.63% | 1,151,200 | 5兆7665億 | +10.69% | 21.17 | 1.85 |
| 02/19 | 10,215 | 10,545 | 10,215 | 10,450 | -1.55% | 1,098,800 | 5兆6742億 | +9.56% | 20.83 | 1.82 |
| 02/18 | 10,395 | 10,665 | 10,320 | 10,615 | +2.96% | 1,044,900 | 5兆7638億 | +11.9% | 21.16 | 1.85 |
| 02/17 | 10,600 | 10,650 | 10,270 | 10,310 | -3.73% | 1,160,900 | 5兆5982億 | +9.34% | 20.55 | 1.8 |
| 02/16 | 10,750 | 10,910 | 10,480 | 10,710 | +1.18% | 1,301,100 | 5兆8154億 | +14.18% | 21.34 | 1.86 |
| 02/13 | 9,955 | 10,585 | 9,499 | 10,585 | +7.23% | 3,319,100 | 5兆7475億 | +13.57% | 21.1 | 1.84 |
| 02/12 | 9,956 | 9,956 | 9,813 | 9,871 | +0.14% | 1,061,800 | 5兆3598億 | +6.67% | 19.67 | 1.72 |
| 02/10 | 9,700 | 9,980 | 9,675 | 9,857 | +2.56% | 1,205,000 | 5兆3522億 | +6.99% | 19.64 | 1.72 |
| 02/09 | 9,700 | 9,842 | 9,558 | 9,611 | +2.86% | 1,474,000 | 5兆2186億 | +4.68% | 19.15 | 1.67 |
| 02/06 | 9,434 | 9,481 | 9,252 | 9,344 | -1.46% | 858,100 | 5兆736億 | +2.11% | 18.62 | 1.63 |
| 02/05 | 9,486 | 9,599 | 9,415 | 9,482 | +0.71% | 1,431,500 | 5兆1486億 | +3.81% | 18.9 | 1.65 |
| 02/04 | 9,423 | 9,511 | 9,330 | 9,415 | +0.44% | 1,140,300 | 5兆1122億 | +3.2% | 18.76 | 1.64 |
| 02/03 | 9,232 | 9,446 | 9,142 | 9,374 | +1.56% | 1,204,100 | 5兆899億 | +2.89% | 18.68 | 1.63 |
| 02/02 | 9,400 | 9,466 | 9,160 | 9,230 | -0.12% | 1,107,300 | 5兆117億 | +1.43% | 18.39 | 1.61 |
| 01/30 | 9,221 | 9,321 | 9,174 | 9,241 | +0.93% | 1,266,200 | 5兆177億 | +1.57% | 18.42 | 1.61 |
| 01/29 | 9,000 | 9,200 | 9,000 | 9,156 | +0.53% | 982,100 | 4兆9716億 | +0.71% | 18.25 | 1.59 |
| 01/28 | 9,053 | 9,152 | 8,995 | 9,108 | -0.39% | 1,158,800 | 4兆9455億 | +0.15% | 18.15 | 1.59 |
| 01/27 | 9,247 | 9,252 | 9,020 | 9,144 | -3.35% | 1,231,000 | 4兆9650億 | +0.48% | 18.22 | 1.59 |
| 01/26 | 9,376 | 9,594 | 9,252 | 9,461 | +1.27% | 1,544,700 | 5兆1372億 | +3.93% | 18.86 | 1.65 |
| 01/23 | 9,150 | 9,360 | 9,093 | 9,342 | +2.36% | 1,336,700 | 5兆726億 | +2.75% | 18.62 | 1.63 |
| 01/22 | 8,982 | 9,127 | 8,905 | 9,127 | +1.89% | 1,047,200 | 4兆9558億 | +0.41% | 18.19 | 1.59 |
| 01/21 | 8,925 | 9,177 | 8,897 | 8,958 | +0.04% | 1,089,200 | 4兆8640億 | -1.53% | 17.85 | 1.56 |
| 01/20 | 8,900 | 8,981 | 8,801 | 8,954 | +0.91% | 866,200 | 4兆8619億 | -1.72% | 17.84 | 1.56 |
| 01/19 | 8,910 | 9,000 | 8,794 | 8,873 | -1.58% | 649,000 | 4兆8179億 | -2.76% | 17.68 | 1.54 |
| 01/16 | 9,032 | 9,079 | 8,947 | 9,015 | -2.07% | 656,000 | 4兆8950億 | -1.36% | 17.97 | 1.57 |
| 01/15 | 9,174 | 9,273 | 9,135 | 9,206 | +0.52% | 754,300 | 4兆9987億 | +0.66% | 18.35 | 1.6 |
| 01/14 | 9,133 | 9,314 | 9,128 | 9,158 | -0.4% | 999,500 | 4兆9726億 | +0.15% | 18.25 | 1.59 |
| 01/13 | 9,209 | 9,345 | 9,130 | 9,195 | +1.16% | 1,102,200 | 4兆9927億 | +0.48% | 18.33 | 1.6 |
| 01/09 | 9,113 | 9,200 | 9,010 | 9,090 | -1.25% | 1,135,900 | 4兆9357億 | -0.6% | 18.12 | 1.58 |
| 01/08 | 9,060 | 9,249 | 9,015 | 9,205 | +3.07% | 1,152,900 | 4兆9982億 | +0.73% | 18.35 | 1.6 |
| 01/07 | 8,875 | 9,026 | 8,848 | 8,931 | +0.87% | 1,255,700 | 4兆8494億 | -2.04% | 17.8 | 1.55 |
| 01/06 | 8,896 | 8,918 | 8,671 | 8,854 | -2.15% | 1,467,000 | 4兆8076億 | -2.85% | 17.65 | 1.54 |
| 01/05 | 8,924 | 9,089 | 8,890 | 9,049 | +1.98% | 1,151,800 | 4兆9135億 | -0.7% | 18.03 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 8,924 | 8,958 | 8,868 | 8,873 | -0.42% | 762,900 | 4兆8179億 | -2.63% | 12.9 | 1.54 |
| 12/29 | 9,096 | 9,096 | 8,910 | 8,910 | -3.14% | 960,300 | 4兆8380億 | -2.13% | 12.96 | 1.55 |
| 12/26 | 9,161 | 9,242 | 9,111 | 9,199 | +0.97% | 974,500 | 4兆9949億 | +1.2% | 13.38 | 1.6 |
| 12/25 | 9,189 | 9,200 | 9,100 | 9,111 | +0.1% | 590,700 | 4兆9471億 | +0.61% | 13.25 | 1.59 |
| 12/24 | 9,194 | 9,273 | 9,102 | 9,102 | -0.86% | 664,800 | 4兆9422億 | +0.89% | 13.24 | 1.58 |
| 12/23 | 9,111 | 9,247 | 8,932 | 9,181 | +1.09% | 751,500 | 4兆9851億 | +2.12% | 13.35 | 1.6 |
| 12/22 | 9,286 | 9,299 | 9,069 | 9,082 | -1.52% | 788,200 | 4兆9314億 | +1.37% | 13.21 | 1.58 |
| 12/19 | 9,250 | 9,377 | 9,215 | 9,222 | -0.3% | 1,494,400 | 5兆74億 | +3.26% | 13.41 | 1.61 |
| 12/18 | 9,270 | 9,357 | 9,219 | 9,250 | +0.23% | 869,100 | 5兆226億 | +4.05% | 13.45 | 1.61 |
| 12/17 | 9,225 | 9,231 | 9,033 | 9,229 | +0.53% | 789,100 | 5兆112億 | +4.22% | 13.42 | 1.61 |
| 12/16 | 9,360 | 9,364 | 9,173 | 9,180 | -1.23% | 961,800 | 4兆9846億 | +4.15% | 13.35 | 1.6 |
| 12/15 | 9,462 | 9,575 | 9,269 | 9,294 | -0.19% | 876,800 | 5兆465億 | +5.93% | 13.52 | 1.62 |
| 12/12 | 9,430 | 9,462 | 9,300 | 9,312 | +0.13% | 1,212,300 | 5兆563億 | +6.58% | 13.54 | 1.62 |
| 12/11 | 9,449 | 9,449 | 9,241 | 9,300 | -0.16% | 918,900 | 5兆497億 | +6.84% | 13.53 | 1.62 |
| 12/10 | 9,150 | 9,330 | 9,130 | 9,315 | +1.03% | 948,800 | 5兆579億 | +7.43% | 13.55 | 1.62 |
| 12/09 | 9,160 | 9,247 | 9,055 | 9,220 | +0.44% | 911,900 | 5兆63億 | +6.69% | 13.41 | 1.61 |
| 12/08 | 9,220 | 9,262 | 9,134 | 9,180 | +0.21% | 1,163,800 | 4兆9846億 | +6.64% | 13.35 | 1.6 |
| 12/05 | 9,189 | 9,241 | 9,083 | 9,161 | -1.84% | 1,093,000 | 4兆9743億 | +6.87% | 13.32 | 1.59 |
| 12/04 | 9,300 | 9,379 | 9,100 | 9,333 | +3.2% | 1,977,500 | 5兆677億 | +9.41% | 13.57 | 1.62 |
| 12/03 | 8,810 | 9,064 | 8,801 | 9,044 | +1.45% | 1,163,500 | 4兆9107億 | +6.58% | 13.15 | 1.57 |
| 12/02 | 8,718 | 8,915 | 8,708 | 8,915 | +2.64% | 1,306,900 | 4兆8407億 | +5.4% | 12.97 | 1.55 |
| 12/01 | 8,770 | 8,854 | 8,632 | 8,686 | -1.81% | 949,400 | 4兆7164億 | +3% | 12.63 | 1.51 |
| 11/28 | 8,794 | 8,846 | 8,714 | 8,846 | +0.06% | 894,700 | 4兆8032億 | +5.08% | 12.86 | 1.54 |
| 11/27 | 8,980 | 9,106 | 8,829 | 8,841 | -2.06% | 882,300 | 4兆8005億 | +5.33% | 12.86 | 1.54 |
| 11/26 | 8,900 | 9,270 | 8,799 | 9,027 | +4.24% | 2,520,800 | 4兆9015億 | +7.86% | 13.13 | 1.57 |
| 11/25 | 8,659 | 8,709 | 8,545 | 8,660 | +1.09% | 1,251,500 | 4兆7022億 | +3.86% | 12.59 | 1.51 |
| 11/21 | 8,316 | 8,576 | 8,316 | 8,567 | +2.82% | 1,733,700 | 4兆6517億 | +2.99% | 12.46 | 1.49 |
| 11/20 | 8,303 | 8,474 | 8,270 | 8,332 | +0.75% | 1,098,300 | 4兆5241億 | +0.36% | 12.12 | 1.45 |
| 11/19 | 8,335 | 8,361 | 8,226 | 8,270 | -0.45% | 993,000 | 4兆4905億 | -0.23% | 12.03 | 1.44 |
| 11/18 | 8,314 | 8,456 | 8,303 | 8,307 | -1.18% | 815,900 | 4兆5106億 | +0.4% | 12.08 | 1.45 |
| 11/17 | 8,350 | 8,427 | 8,271 | 8,406 | +0.48% | 847,600 | 4兆5643億 | +1.69% | 12.22 | 1.46 |
| 11/14 | 8,213 | 8,403 | 8,150 | 8,366 | +2.05% | 1,127,900 | 4兆5426億 | +1.21% | 12.17 | 1.46 |
| 11/13 | 8,406 | 8,482 | 8,181 | 8,198 | -2.31% | 995,000 | 4兆4514億 | -0.85% | 11.92 | 1.43 |
| 11/12 | 8,330 | 8,392 | 8,171 | 8,392 | +2.35% | 1,503,600 | 4兆5567億 | +1.39% | 12.2 | 1.46 |
| 11/11 | 8,173 | 8,257 | 8,083 | 8,199 | +0.18% | 1,271,600 | 4兆4519億 | -0.97% | 11.92 | 1.43 |
| 11/10 | 8,364 | 8,381 | 8,170 | 8,184 | -2.22% | 901,700 | 4兆4438億 | -1.11% | 11.9 | 1.42 |
| 11/07 | 8,511 | 8,550 | 8,250 | 8,370 | -1.66% | 793,100 | 4兆5448億 | +1.12% | 12.17 | 1.46 |
| 11/06 | 8,280 | 8,511 | 8,257 | 8,511 | +0.87% | 1,010,800 | 4兆6213億 | +2.88% | 12.38 | 1.48 |
| 11/05 | 8,629 | 8,708 | 8,310 | 8,438 | -1.87% | 1,554,800 | 4兆5817億 | +2.32% | 12.27 | 1.47 |
| 11/04 | 8,292 | 8,608 | 8,280 | 8,599 | +2.69% | 1,927,700 | 4兆6691億 | +4.62% | 12.51 | 1.5 |
| 10/31 | 8,234 | 8,449 | 8,090 | 8,374 | +1.1% | 1,627,700 | 4兆5469億 | +2.3% | 12.18 | 1.46 |
| 10/30 | 8,121 | 8,317 | 8,070 | 8,283 | +2.17% | 1,214,200 | 4兆4975億 | +1.37% | 12.05 | 1.44 |
| 10/29 | 8,234 | 8,276 | 8,018 | 8,107 | -1.41% | 863,800 | 4兆4020億 | -0.7% | 11.79 | 1.41 |
| 10/28 | 8,350 | 8,350 | 8,190 | 8,223 | -1.63% | 802,500 | 4兆4649億 | +0.75% | 11.96 | 1.43 |
| 10/27 | 8,397 | 8,430 | 8,338 | 8,359 | +0.89% | 724,500 | 4兆5388億 | +2.46% | 12.16 | 1.46 |
| 10/24 | 8,366 | 8,397 | 8,246 | 8,285 | -0.37% | 700,000 | 4兆4986億 | +1.64% | 12.05 | 1.44 |
| 10/23 | 8,280 | 8,356 | 8,214 | 8,316 | +1.12% | 861,200 | 4兆5154億 | +2.1% | 12.09 | 1.45 |
| 10/22 | 8,233 | 8,275 | 8,180 | 8,224 | -0.05% | 738,000 | 4兆4655億 | +0.88% | 11.96 | 1.43 |
| 10/21 | 8,269 | 8,280 | 8,199 | 8,228 | -0.34% | 763,700 | 4兆4677億 | +0.8% | 11.97 | 1.43 |
| 10/20 | 8,320 | 8,373 | 8,236 | 8,256 | +1.3% | 790,800 | 4兆4829億 | +1.05% | 12.01 | 1.44 |
| 10/17 | 8,176 | 8,189 | 8,083 | 8,150 | -0.32% | 659,000 | 4兆4253億 | -0.27% | 11.85 | 1.42 |
| 10/16 | 8,092 | 8,185 | 7,993 | 8,176 | +2.14% | 1,013,200 | 4兆4394億 | -0.13% | 11.89 | 1.42 |
| 10/15 | 7,949 | 8,005 | 7,891 | 8,005 | +1.33% | 1,154,100 | 4兆3466億 | -2.37% | 11.64 | 1.39 |
| 10/14 | 7,807 | 7,955 | 7,756 | 7,900 | -2.55% | 1,334,800 | 4兆2896億 | -3.76% | 11.49 | 1.38 |
| 10/10 | 8,400 | 8,404 | 8,070 | 8,107 | -3.61% | 1,651,300 | 4兆4020億 | -1.36% | 11.79 | 1.41 |
| 10/09 | 8,394 | 8,521 | 8,383 | 8,411 | +0.14% | 1,067,100 | 4兆5670億 | +2.37% | 12.23 | 1.46 |
| 10/08 | 8,540 | 8,567 | 8,365 | 8,399 | -0.49% | 1,030,100 | 4兆5605億 | +2.41% | 12.21 | 1.46 |
| 10/07 | 8,435 | 8,554 | 8,383 | 8,440 | +0.09% | 903,800 | 4兆5828億 | +3.15% | 12.27 | 1.47 |
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 3月期 | 2,234 12/15 | 1,737 3/15 | 49,842,300 12/15 | 1兆1597億 | 9017億7539万 | +5.72% 4/15 | -9.8% 3/15 |
| 2012年 3月期 | 2,460 3/27 | 1,941 9/8 | 9,686,300 4/27 | 1兆2771億 | 1兆76億 | +6.39% 9/29 | -6.25% 8/22 |
| 2013年 3月期 | 3,320 3/12 | 2,322 4/12 | 9,211,900 5/31 | 1兆7236億 | 1兆2054億 | +13.76% 1/29 | -2.88% 9/5 |
| 2014年 3月期 | 4,019 11/6 | 2,606 10/9 | 5,829,900 12/3 | 2兆2419億 | 1兆3529億 | +12.24% 8/29 | -11.97% 8/8 |
| 2015年 12月期 | 4,774 8/6 | 3,433 2/16 | 5,070,400 4/30 | 2兆6631億 | 1兆9150億 | +13.56% 7/23 | -17.26% 8/25 |
| 2016年 12月期 | 5,139 12/27 | 3,467 2/12 | 4,849,400 6/17 | 2兆8667億 | 1兆9340億 | +16.06% 1/10 | -6.46% 8/4 |
| 2017年 12月期 | 5,895 1/10 | 4,290 9/6 | 21,166,200 1/24 | 3兆2884億 | 2兆3931億 | +5.54% 10/20 | -6.9% 2/6 |
| 2018年 12月期 | 5,832 5/1 | 4,331 12/26 | 2,820,400 2/22 | 3兆2532億 | 2兆4159億 | +10.11% 2/27 | -15.04% 12/26 |
| 2019年 12月期 | 5,072 12/18 | 3,434 6/27 | 5,057,000 9/30 | 2兆8293億 | 1兆9156億 | +9.56% 8/16 | -11.1% 4/19 |
| 2020年 12月期 | 5,158 2/7 | 3,224 3/18 | 3,996,700 7/30 | 2兆8773億 | 1兆7984億 | +13.22% 5/29 | -21.31% 3/16 |
| 2021年 12月期 | 5,013 9/9 | 4,012 12/3 | 4,634,100 11/30 | 2兆7964億 | 2兆2380億 | +6.93% 3/19 | -8.85% 11/18 |
| 2022年 12月期 | 5,000 7/11 7/7 | 3,831 3/8 | 5,562,700 5/31 | 2兆7891億 | 2兆1370億 | +11.26% 6/28 | -8.58% 1/10 |
| 2023年 12月期 | 5,838 12/12 | 3,827 3/3 | 10,278,600 3/3 | 3兆2566億 | 2兆1348億 | +10.86% 5/23 | -7.01% 12/18 |
| 2024年 12月期 | 9,669 11/7 | 5,030 2/13 | 9,853,000 7/30 | 5兆3937億 | 2兆8059億 | +10.6% 8/23 | -6.91% 2/13 |
| 2025年 12月期 | 9,575 12/15 | 6,465 5/15 | 5,242,400 7/30 | 5兆1991億 | 3兆5688億 | +13.07% 8/13 | -11.98% 4/11 |
| 最新 | 10,060 2026/3/6 | 1,245,000 | 5兆4624億 | +0.33% 10,027 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 63%（1.63倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
1,737円（2011/03/15） - 479%（5.79倍）
10,060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。
