株価チャート
株価
3/6
- 前日 (3/5)
- 904
- 始値
- 889
- 高値
- 968
- 安値
- 874
- 終値 +5.86%
- 957
- 出来高 +0.23%
- 266,600
乖離率
- 株価（5日）
移動平均値 - +3.91%
921 - 株価（25日）
移動平均値 - -1.03%
967 - 出来高（5日）
移動平均値 - -21.36%
339,020
2025/12/05～2026/03/06
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 | 889 | 968 | 874 | 957 | +5.86% | 266,600 | 227億8626万 | -1.03% | 19.87 | 4.71 |
| 03/05 | 910 | 932 | 885 | 904 | +1.01% | 266,000 | 215億2433万 | -6.13% | 18.77 | 4.45 |
| 03/04 | 880 | 910 | 853 | 895 | -1.65% | 421,200 | 213億1004万 | -6.87% | 18.58 | 4.4 |
| 03/03 | 932 | 952 | 906 | 910 | -3.29% | 413,900 | 216億6719万 | -5.41% | 18.89 | 4.47 |
| 03/02 | 980 | 989 | 934 | 941 | -7.56% | 327,400 | 224億530万 | -2.39% | 19.53 | 4.63 |
| 02/27 | 1,005 | 1,028 | 986 | 1,018 | +1.6% | 153,900 | 242億3868万 | +5.49% | 21.13 | 5.01 |
| 02/26 | 1,006 | 1,013 | 975 | 1,002 | -1.28% | 242,400 | 238億5772万 | +4.16% | 20.8 | 4.93 |
| 02/25 | 1,028 | 1,068 | 999 | 1,015 | +2.11% | 219,200 | 241億6725万 | +5.51% | 21.07 | 4.99 |
| 02/24 | 1,099 | 1,099 | 985 | 994 | -10.69% | 330,300 | 236億6724万 | +3.54% | 20.63 | 4.89 |
| 02/20 | 1,143 | 1,175 | 1,090 | 1,113 | -2.79% | 371,300 | 265億64万 | +16.06% | 23.1 | 5.47 |
| 02/19 | 1,099 | 1,165 | 1,099 | 1,145 | +4.09% | 286,400 | 272億6256万 | +19.9% | 23.77 | 5.63 |
| 02/18 | 1,037 | 1,159 | 1,028 | 1,100 | +6.59% | 784,300 | 261億9111万 | +15.91% | 22.83 | 5.41 |
| 02/17 | 980 | 1,034 | 980 | 1,032 | +6.83% | 350,300 | 245億7202万 | +8.98% | 21.42 | 5.07 |
| 02/16 | 933 | 981 | 923 | 966 | +5.23% | 236,700 | 230億55万 | +1.9% | 20.05 | 4.75 |
| 02/13 | 913 | 931 | 898 | 918 | -0.86% | 246,200 | 218億5767万 | -3.77% | 19.06 | 4.51 |
| 02/12 | 901 | 927 | 892 | 926 | +2.21% | 179,400 | 220億4815万 | -3.44% | 19.22 | 4.55 |
| 02/10 | 936 | 936 | 891 | 906 | -3% | 354,500 | 215億7195万 | -6.11% | 18.81 | 4.46 |
| 02/09 | 979 | 979 | 908 | 934 | -4.5% | 424,300 | 222億3863万 | -4.21% | 19.39 | 4.59 |
| 02/06 | 995 | 1,035 | 945 | 978 | -1.21% | 315,600 | 232億8627万 | -0.81% | 20.3 | 4.81 |
| 02/05 | 999 | 1,048 | 955 | 990 | -1.49% | 496,600 | 235億7199万 | -0.9% | 20.55 | 4.87 |
| 02/04 | 900 | 1,010 | 900 | 1,005 | +9.84% | 520,500 | 239億2915万 | -0.79% | 20.86 | 4.94 |
| 02/03 | 900 | 952 | 892 | 915 | +1.89% | 375,700 | 217億8624万 | -10.82% | 18.99 | 4.5 |
| 02/02 | 863 | 930 | 850 | 898 | +4.66% | 459,800 | 213億8147万 | -12.98% | 18.64 | 4.42 |
| 01/30 | 846 | 869 | 834 | 858 | +0.35% | 303,300 | 204億2906万 | -17.5% | 17.81 | 4.22 |
| 01/29 | 860 | 872 | 825 | 855 | -0.81% | 423,300 | 203億5763万 | -18.42% | 17.75 | 4.2 |
| 01/28 | 874 | 918 | 857 | 862 | +0.35% | 517,000 | 205億2430万 | -18.53% | 17.89 | 4.24 |
| 01/27 | 907 | 920 | 855 | 859 | -4.34% | 566,100 | 204億5287万 | -19.79% | 17.83 | 4.22 |
| 01/26 | 953 | 953 | 896 | 898 | -8.65% | 725,200 | 213億8147万 | -17.31% | 18.64 | 4.42 |
| 01/23 | 977 | 1,023 | 954 | 983 | +2.18% | 571,100 | 234億532万 | -10.15% | 20.41 | 4.83 |
| 01/22 | 933 | 1,004 | 910 | 962 | +3.66% | 664,000 | 229億531万 | -12.31% | 19.97 | 4.73 |
| 01/21 | 972 | 973 | 917 | 928 | -8.75% | 818,900 | 217億8173万 | -15.25% | 19.26 | 4.56 |
| 01/20 | 1,052 | 1,059 | 988 | 1,017 | +5.72% | 899,300 | 238億7071万 | -6.53% | 21.11 | 5 |
| 01/19 | 965 | 965 | 940 | 962 | -0.31% | 223,300 | 225億7977万 | -10.93% | 19.97 | 4.73 |
| 01/16 | 1,013 | 1,038 | 955 | 965 | -4.36% | 463,200 | 226億5019万 | -9.9% | 20.03 | 4.75 |
| 01/15 | 994 | 1,018 | 994 | 1,009 | -0.1% | 305,800 | 236億8294万 | -5.26% | 20.95 | 4.96 |
| 01/14 | 1,011 | 1,034 | 965 | 1,010 | -2.32% | 654,400 | 237億641万 | -4.81% | 20.97 | 4.97 |
| 01/13 | 1,078 | 1,080 | 1,017 | 1,034 | -2.45% | 414,000 | 242億6973万 | - | 21.46 | 5.08 |
| 01/09 | 1,146 | 1,167 | 1,025 | 1,060 | -5.02% | 620,300 | 248億8000万 | - | 22 | 5.21 |
| 01/08 | 1,048 | 1,159 | 1,048 | 1,116 | +6.49% | 826,500 | 257億7614万 | - | 23.17 | 5.49 |
| 01/07 | 1,036 | 1,078 | 1,015 | 1,048 | -2.33% | 706,300 | 242億555万 | - | 21.76 | 5.15 |
| 01/06 | 1,180 | 1,190 | 1,046 | 1,073 | -7.34% | 991,100 | 247億8297万 | - | 22.27 | 5.28 |
| 01/05 | 1,213 | 1,213 | 1,103 | 1,158 | -4.53% | 822,800 | 267億4621万 | - | 24.04 | 5.69 |
| 2025 |
| 12/30 | 1,239 | 1,246 | 1,126 | 1,213 | -6.04% | 1,620,800 | 280億1654万 | - | 25.18 | 5.96 |
| 12/29 | 1,395 | 1,451 | 1,265 | 1,291 | -3.3% | 2,471,300 | 298億1809万 | - | 26.8 | 6.35 |
| 12/26 | 1,325 | 1,416 | 1,271 | 1,335 | +0.15% | 5,755,300 | 308億3436万 | - | 27.71 | 6.56 |
| 12/25 | 1,101 | 1,373 | 1,101 | 1,333 | +24.23% | 5,951,300 | 307億8816万 | - | 27.67 | 6.56 |
| 12/24 | 1,130 | 1,220 | 1,063 | 1,073 | -2.45% | 1,300,600 | 247億8297万 | - | 22.27 | 5.28 |
| 12/23 | 1,050 | 1,102 | 1,022 | 1,100 | +5.06% | 449,300 | 254億659万 | - | 22.83 | 5.41 |
| 12/22 | 1,130 | 1,139 | 1,010 | 1,047 | -6.43% | 909,200 | 241億8245万 | - | 21.73 | 5.15 |
| 12/19 | 1,151 | 1,169 | 1,072 | 1,119 | -4.85% | 926,400 | 258億4543万 | - | 23.23 | 5.5 |
| 12/18 | 1,212 | 1,234 | 1,040 | 1,176 | -5.16% | 2,571,700 | 271億6195万 | - | 24.41 | 5.78 |
| 12/17 | 1,087 | 1,240 | 1,087 | 1,240 | +14.18% | 3,706,000 | 286億4015万 | - | 25.74 | 6.1 |
| 12/16 | 1,100 | 1,240 | 1,024 | 1,086 | +1.97% | 6,226,500 | 250億8323万 | - | 22.54 | 5.34 |
| 12/15 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 305,400 | 245億9819万 | - | 22.11 | 5.24 |
| 12/12 | 766 | 915 | 766 | 915 | +19.61% | 934,900 | 211億3366万 | - | 18.99 | 4.5 |
| 12/11 | 785 | 790 | 740 | 765 | -4.38% | 264,100 | 176億6912万 | - | 15.88 | 3.76 |
| 12/10 | 736 | 809 | 730 | 800 | +8.99% | 451,300 | 184億7752万 | - | 16.61 | 3.93 |
| 12/09 | 795 | 801 | 705 | 734 | -11.78% | 805,000 | 169億5312万 | - | 15.24 | 3.61 |
| 12/08 | 870 | 914 | 806 | 832 | -7.56% | 1,317,700 | 192億1662万 | - | 17.27 | 4.09 |
| 12/05 | 883 | 939 | 815 | 900 | 0% | 5,893,900 | 207億8721万 | - | 18.68 | 4.43 |
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。
