株価チャート
株価
3/6
- 前日 (3/5)
- 5,286
- 始値
- 5,360
- 高値
- 5,610
- 安値
- 5,350
- 終値 +4.2%
- 5,508
- 出来高 +12.79%
- 1,784,500
乖離率
- 株価（5日）
移動平均値 - +4.2%
5,286 - 株価（25日）
移動平均値 - -1.17%
5,573 - 出来高（5日）
移動平均値 - +2.37%
1,743,120
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 | 5,360 | 5,610 | 5,350 | 5,508 | +4.2% | 1,784,500 | 7760億8603万 | -1.17% | 19.67 | 5.64 |
| 03/05 | 5,270 | 5,293 | 5,198 | 5,286 | +1.07% | 1,582,200 | 7448億587万 | -5.54% | 18.87 | 5.42 |
| 03/04 | 5,200 | 5,336 | 5,135 | 5,230 | +1.97% | 1,824,500 | 7369億1538万 | -7.12% | 18.67 | 5.36 |
| 03/03 | 5,230 | 5,247 | 5,097 | 5,129 | -2.82% | 1,517,300 | 7226億8432万 | -9.53% | 18.31 | 5.26 |
| 03/02 | 5,400 | 5,471 | 5,212 | 5,278 | +1.5% | 2,007,100 | 7436億7866万 | -7.65% | 18.85 | 5.41 |
| 02/27 | 5,391 | 5,407 | 5,194 | 5,200 | -1.33% | 11,450,100 | 7326億8834万 | -9.64% | 18.57 | 5.33 |
| 02/26 | 5,123 | 5,366 | 5,104 | 5,270 | +4.81% | 2,213,300 | 7425億5145万 | -9.14% | 18.82 | 5.4 |
| 02/25 | 5,025 | 5,138 | 4,982 | 5,028 | +2.49% | 2,248,300 | 7084億5326万 | -13.99% | 17.95 | 5.15 |
| 02/24 | 5,190 | 5,282 | 4,789 | 4,906 | -13.75% | 3,998,700 | 6912億6326万 | -16.9% | 17.52 | 5.03 |
| 02/20 | 5,645 | 5,795 | 5,555 | 5,688 | -2.47% | 2,245,900 | 8014億4832万 | -4.66% | 20.31 | 5.83 |
| 02/19 | 5,774 | 6,030 | 5,675 | 5,832 | +4.31% | 3,218,800 | 8217億3815万 | -2.88% | 20.82 | 5.98 |
| 02/18 | 5,620 | 5,634 | 5,501 | 5,591 | -0.94% | 1,300,600 | 7877億8086万 | -7.36% | 19.96 | 5.73 |
| 02/17 | 5,620 | 5,663 | 5,551 | 5,644 | -0.62% | 1,273,800 | 7952億4865万 | -7.08% | 20.15 | 5.78 |
| 02/16 | 5,570 | 5,699 | 5,528 | 5,679 | +4.76% | 1,287,500 | 8001億8020万 | -7.04% | 20.28 | 5.82 |
| 02/13 | 5,685 | 5,705 | 5,421 | 5,421 | -5.61% | 1,631,800 | 7638億2759万 | -11.77% | 19.36 | 5.56 |
| 02/12 | 5,740 | 5,812 | 5,684 | 5,743 | -2.28% | 1,304,100 | 8091億9791万 | -7.21% | 20.51 | 5.89 |
| 02/10 | 5,715 | 5,939 | 5,715 | 5,877 | +2.67% | 1,084,600 | 8280億7872万 | -5.48% | 20.98 | 6.02 |
| 02/09 | 5,723 | 5,828 | 5,655 | 5,724 | +2.23% | 1,292,700 | 8065億2078万 | -8.27% | 20.44 | 5.87 |
| 02/06 | 5,613 | 5,648 | 5,541 | 5,599 | -2% | 851,400 | 7889億808万 | -10.72% | 19.99 | 5.74 |
| 02/05 | 5,710 | 5,793 | 5,677 | 5,713 | +1.13% | 996,100 | 8049億7086万 | -9.43% | 20.4 | 5.85 |
| 02/04 | 5,947 | 5,981 | 5,594 | 5,649 | -7.44% | 1,843,200 | 7959億5316万 | -11.04% | 20.17 | 5.79 |
| 02/03 | 6,060 | 6,115 | 6,028 | 6,103 | +0.2% | 740,600 | 8599億2248万 | -4.58% | 21.79 | 6.25 |
| 02/02 | 6,106 | 6,174 | 6,046 | 6,091 | +0.68% | 837,000 | 8582億3166万 | -5.1% | 21.75 | 6.24 |
| 01/30 | 6,048 | 6,101 | 5,990 | 6,050 | -0.62% | 878,600 | 8524億5470万 | -6.11% | 21.6 | 6.2 |
| 01/29 | 6,000 | 6,095 | 5,996 | 6,088 | +0.07% | 846,000 | 8578億896万 | -5.95% | 21.74 | 6.24 |
| 01/28 | 6,053 | 6,136 | 6,036 | 6,084 | -1.11% | 690,800 | 8572億4535万 | -6.49% | 21.72 | 6.23 |
| 01/27 | 6,179 | 6,182 | 6,112 | 6,152 | -0.42% | 438,200 | 8668億2666万 | -5.98% | 21.97 | 6.3 |
| 01/26 | 6,242 | 6,249 | 6,142 | 6,178 | -1.58% | 736,900 | 8704億9010万 | -6% | 22.06 | 6.33 |
| 01/23 | 6,345 | 6,371 | 6,259 | 6,277 | -0.14% | 766,600 | 8844億3936万 | -4.85% | 22.41 | 6.43 |
| 01/22 | 6,335 | 6,350 | 6,250 | 6,286 | -0.65% | 742,700 | 8857億748万 | -5.06% | 22.44 | 6.44 |
| 01/21 | 6,358 | 6,369 | 6,263 | 6,327 | -1.49% | 1,004,200 | 8914億8444万 | -4.69% | 22.59 | 6.48 |
| 01/20 | 6,410 | 6,525 | 6,406 | 6,423 | -0.76% | 579,700 | 9050億1100万 | -3.44% | 22.93 | 6.58 |
| 01/19 | 6,435 | 6,501 | 6,404 | 6,472 | +0.08% | 581,600 | 9119億1518万 | -2.87% | 23.11 | 6.63 |
| 01/16 | 6,567 | 6,623 | 6,452 | 6,467 | -2.71% | 1,495,100 | 9112億1067万 | -3.15% | 23.09 | 6.63 |
| 01/15 | 6,658 | 6,702 | 6,595 | 6,647 | +0.73% | 889,500 | 9365億7296万 | -0.84% | 23.73 | 6.81 |
| 01/14 | 6,541 | 6,619 | 6,514 | 6,599 | +0.61% | 734,600 | 9298億968万 | -1.86% | 23.56 | 6.76 |
| 01/13 | 6,566 | 6,616 | 6,495 | 6,559 | +0.64% | 1,037,000 | 9241億7362万 | -3.19% | 23.42 | 6.72 |
| 01/09 | 6,579 | 6,606 | 6,475 | 6,517 | -0.5% | 912,000 | 9182億5575万 | -4.44% | 23.27 | 6.68 |
| 01/08 | 6,575 | 6,654 | 6,545 | 6,550 | +0.18% | 827,500 | 9229億550万 | -4.69% | 23.39 | 6.71 |
| 01/07 | 6,494 | 6,640 | 6,452 | 6,538 | +1.05% | 858,300 | 9212億1468万 | -5.53% | 23.34 | 6.7 |
| 01/06 | 6,441 | 6,507 | 6,406 | 6,470 | +0.53% | 1,013,300 | 9116億3337万 | -7.19% | 23.1 | 6.63 |
| 01/05 | 6,465 | 6,529 | 6,370 | 6,436 | -1.02% | 845,800 | 9068億4272万 | -8.37% | 22.98 | 6.6 |
| 2025 | ||||||||||
| 12/30 | 6,584 | 6,588 | 6,466 | 6,502 | -0.35% | 873,800 | 9161億4222万 | -8.12% | 24.61 | 6.66 |
| 12/29 | 6,629 | 6,688 | 6,507 | 6,525 | -3.56% | 930,700 | 9193億8296万 | -8.49% | 24.7 | 6.69 |
| 12/26 | 6,786 | 6,819 | 6,751 | 6,766 | -0.25% | 485,000 | 9533億4025万 | -5.84% | 25.61 | 6.93 |
| 12/25 | 6,774 | 6,810 | 6,707 | 6,783 | +1.63% | 448,900 | 9557億3557万 | -6.17% | 25.68 | 6.95 |
| 12/24 | 6,733 | 6,748 | 6,651 | 6,674 | -0.88% | 649,900 | 9403億7730万 | -8.2% | 25.26 | 6.84 |
| 12/23 | 6,765 | 6,844 | 6,733 | 6,733 | -0.47% | 624,600 | 9486億9049万 | -7.96% | 25.49 | 6.9 |
| 12/22 | 6,921 | 6,939 | 6,751 | 6,765 | -2.25% | 812,100 | 9531億9935万 | -8.07% | 25.61 | 6.93 |
| 12/19 | 6,990 | 7,077 | 6,921 | 6,921 | -1.2% | 2,393,300 | 9751億8000万 | -6.45% | 26.2 | 7.09 |
| 12/18 | 6,830 | 7,027 | 6,830 | 7,005 | +1.65% | 1,046,500 | 9870億1573万 | -5.73% | 26.52 | 7.18 |
| 12/17 | 6,888 | 6,961 | 6,770 | 6,891 | +1.52% | 846,400 | 9709億5295万 | -7.64% | 26.08 | 7.06 |
| 12/16 | 6,839 | 6,945 | 6,774 | 6,788 | -1.35% | 991,300 | 9564億4008万 | -9.49% | 25.69 | 6.96 |
| 12/15 | 6,810 | 6,930 | 6,800 | 6,881 | +2.38% | 1,039,400 | 9695億4393万 | -8.76% | 26.05 | 7.05 |
| 12/12 | 6,730 | 6,773 | 6,632 | 6,721 | +0.95% | 958,200 | 9469億9968万 | -11.32% | 25.44 | 6.89 |
| 12/11 | 6,753 | 6,789 | 6,562 | 6,658 | -0.85% | 1,180,300 | 9381億2287万 | -12.64% | 25.2 | 6.82 |
| 12/10 | 6,850 | 6,875 | 6,631 | 6,715 | -1.54% | 1,621,000 | 9461億5427万 | -12.42% | 25.42 | 6.88 |
| 12/09 | 7,058 | 7,084 | 6,809 | 6,820 | -4.09% | 1,525,900 | 9609億4893万 | -11.59% | 25.82 | 6.99 |
| 12/08 | 7,112 | 7,187 | 7,058 | 7,111 | -0.78% | 793,400 | 1兆19億 | -8.32% | 26.92 | 7.29 |
| 12/05 | 7,677 | 7,700 | 7,089 | 7,167 | -8.92% | 1,899,100 | 1兆98億 | -7.86% | 27.13 | 7.34 |
| 12/04 | 7,692 | 7,869 | 7,686 | 7,869 | +2.23% | 555,200 | 1兆1087億 | +0.91% | 29.79 | 8.06 |
| 12/03 | 7,818 | 7,856 | 7,697 | 7,697 | -1.55% | 530,500 | 1兆845億 | -1.26% | 29.14 | 7.89 |
| 12/02 | 7,795 | 7,893 | 7,770 | 7,818 | +0.75% | 590,300 | 1兆1015億 | +0.18% | 29.59 | 8.01 |
| 12/01 | 7,800 | 7,851 | 7,701 | 7,760 | -0.46% | 550,700 | 1兆933億 | -0.61% | 29.37 | 7.95 |
| 11/28 | 7,799 | 7,875 | 7,784 | 7,796 | -0.04% | 471,200 | 1兆984億 | -0.22% | 29.51 | 7.99 |
| 11/27 | 7,736 | 7,823 | 7,727 | 7,799 | +0.35% | 419,600 | 1兆988億 | -0.26% | 29.52 | 7.99 |
| 11/26 | 7,828 | 7,873 | 7,757 | 7,772 | -0.61% | 691,000 | 1兆950億 | -0.61% | 29.42 | 7.96 |
| 11/25 | 8,050 | 8,059 | 7,805 | 7,820 | -1.14% | 716,300 | 1兆1018億 | +0.03% | 29.6 | 8.01 |
| 11/21 | 7,805 | 7,945 | 7,795 | 7,910 | +0.76% | 1,083,500 | 1兆1145億 | +1.38% | 29.94 | 8.11 |
| 11/20 | 7,800 | 7,881 | 7,793 | 7,850 | +0.41% | 664,300 | 1兆1060億 | +0.82% | 29.71 | 8.04 |
| 11/19 | 7,800 | 7,949 | 7,782 | 7,818 | +0.23% | 803,800 | 1兆1015億 | +0.51% | 29.59 | 8.01 |
| 11/18 | 7,750 | 7,857 | 7,688 | 7,800 | -0.38% | 968,200 | 1兆990億 | +0.35% | 29.53 | 7.99 |
| 11/17 | 7,800 | 7,895 | 7,710 | 7,830 | +1.29% | 1,102,000 | 1兆1032億 | +0.75% | 29.64 | 8.02 |
| 11/14 | 7,774 | 7,878 | 7,704 | 7,730 | -0.23% | 1,443,900 | 1兆891億 | -0.62% | 29.26 | 7.92 |
| 11/13 | 7,650 | 7,965 | 7,620 | 7,748 | -0.09% | 2,075,000 | 1兆917億 | -0.5% | 29.33 | 7.94 |
| 11/12 | 7,929 | 7,932 | 7,721 | 7,755 | -1.51% | 747,600 | 1兆926億 | -0.49% | 29.36 | 7.95 |
| 11/11 | 7,890 | 7,932 | 7,854 | 7,874 | +0.5% | 531,700 | 1兆1094億 | +0.87% | 29.81 | 8.07 |
| 11/10 | 7,842 | 7,943 | 7,801 | 7,835 | +0.45% | 577,200 | 1兆1039億 | +0.42% | 29.66 | 8.03 |
| 11/07 | 7,811 | 7,860 | 7,739 | 7,800 | +0.36% | 753,400 | 1兆990億 | +0.19% | 29.53 | 7.99 |
| 11/06 | 7,880 | 7,930 | 7,772 | 7,772 | -0.45% | 589,300 | 1兆950億 | -0.19% | 29.42 | 7.96 |
| 11/05 | 7,928 | 7,991 | 7,710 | 7,807 | -1.05% | 844,800 | 1兆1000億 | +0.09% | 29.55 | 8 |
| 11/04 | 7,812 | 7,936 | 7,812 | 7,890 | +0.09% | 868,500 | 1兆1117億 | +0.96% | 29.87 | 8.09 |
| 10/31 | 7,786 | 7,887 | 7,719 | 7,883 | +3.14% | 691,300 | 1兆1107億 | +0.73% | 29.84 | 8.08 |
| 10/30 | 7,619 | 7,655 | 7,510 | 7,643 | -0.47% | 668,500 | 1兆769億 | -2.55% | 28.93 | 7.83 |
| 10/29 | 7,719 | 7,779 | 7,602 | 7,679 | -1.3% | 630,200 | 1兆819億 | -2.4% | 29.07 | 7.87 |
| 10/28 | 7,900 | 7,935 | 7,780 | 7,780 | -2.02% | 451,600 | 1兆962億 | -1.48% | 29.45 | 7.97 |
| 10/27 | 7,974 | 8,073 | 7,923 | 7,940 | +0.37% | 622,800 | 1兆1187億 | +0.2% | 30.06 | 8.14 |
| 10/24 | 7,867 | 7,977 | 7,837 | 7,911 | +0.29% | 482,500 | 1兆1146億 | -0.47% | 29.95 | 8.11 |
| 10/23 | 7,850 | 7,888 | 7,766 | 7,888 | -0.53% | 563,700 | 1兆1114億 | -0.97% | 29.86 | 8.08 |
| 10/22 | 7,860 | 7,945 | 7,839 | 7,930 | +1.33% | 648,700 | 1兆1173億 | -0.65% | 30.02 | 8.13 |
| 10/21 | 7,800 | 7,854 | 7,695 | 7,826 | +1.08% | 685,400 | 1兆1026億 | -2.06% | 29.62 | 8.02 |
| 10/20 | 7,525 | 7,758 | 7,502 | 7,742 | +4.61% | 700,100 | 1兆908億 | -3.26% | 29.31 | 7.93 |
| 10/17 | 7,518 | 7,569 | 7,373 | 7,401 | -1.56% | 1,415,600 | 1兆428億 | -7.7% | 28.02 | 7.58 |
| 10/16 | 7,630 | 7,700 | 7,507 | 7,518 | -1.73% | 908,200 | 1兆592億 | -6.42% | 28.46 | 7.7 |
| 10/15 | 7,746 | 7,758 | 7,611 | 7,650 | -0.65% | 717,400 | 1兆778億 | -4.98% | 28.96 | 7.84 |
| 10/14 | 7,667 | 7,771 | 7,546 | 7,700 | -1.02% | 1,013,300 | 1兆849億 | -4.42% | 29.15 | 7.89 |
| 10/10 | 7,978 | 8,050 | 7,779 | 7,779 | -2.49% | 855,600 | 1兆960億 | -3.5% | 29.45 | 7.97 |
| 10/09 | 7,899 | 7,978 | 7,835 | 7,978 | +0.33% | 645,800 | 1兆1241億 | -1.03% | 30.2 | 8.18 |
| 10/08 | 7,908 | 8,019 | 7,850 | 7,952 | +0.71% | 682,500 | 1兆1204億 | -1.33% | 30.1 | 8.15 |
| 10/07 | 8,088 | 8,101 | 7,783 | 7,896 | -2.3% | 1,103,200 | 1兆1125億 | -1.99% | 29.89 | 8.09 |
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 12月期 | 4,370 9/22 | 1,974 10/28 | 5,533,000 3/14 | - | - | +16.72% 12/10 | -37.26% 10/27 |
| 2009年 12月期 | 3,800 8/31 | 2,055 3/3 | 3,814,500 3/13 | - | - | +25.36% 3/26 | -13.19% 3/2 |
| 2010年 12月期 | 3,680 1/5 | 2,134 8/17 | 5,116,900 9/9 | 5162億7825万 | 2993億8527万 | +17.8% 9/15 | -15.96% 5/25 |
| 2011年 12月期 | 2,889 10/31 | 1,690 3/15 | 4,324,300 12/9 | 4053億648万 | 2370億9517万 | +11.79% 10/31 | -18.9% 3/15 |
| 2012年 12月期 | 2,625 12/28 | 2,010 11/13 | 4,278,900 3/9 | 3682億6913万 | 2819億8893万 | +14.23% 1/4 | -7.55% 11/12 |
| 2013年 12月期 | 4,180 11/22 | 2,439 1/24 | 4,156,000 12/13 | 5864億2475万 | 3421億7463万 | +20.94% 5/10 | -11.07% 1/14 |
| 2014年 12月期 | 3,800 11/12 | 3,025 2/4 | 2,844,600 11/14 | 5331億1341万 | 4243億8633万 | +7.12% 11/5 | -11.55% 1/7 |
| 2015年 12月期 | 5,450 12/9 | 3,080 1/16 | 2,520,300 3/13 | 7645億9687万 | 4321億245万 | +17.74% 3/3 | -9.15% 8/25 |
| 2016年 12月期 | 5,110 2/1 | 3,350 11/9 | 3,103,800 2/19 | 7168億9725万 | 4699億8156万 | +11.01% 11/14 | -21.98% 2/19 |
| 2017年 12月期 | 6,590 12/18 | 4,140 1/23 1/20 他2件 | 5,070,700 2/17 | 9245億3089万 | 5808億1303万 | +12.95% 5/16 | -11.72% 2/6 |
| 2018年 12月期 | 7,570 10/1 | 5,150 2/13 | 2,118,900 2/16 | 1兆620億 | 7225億897万 | +6.78% 8/27 | -13.83% 2/13 |
| 2019年 12月期 | 6,480 1/28 | 4,445 8/6 | 3,151,000 2/15 | 9095億8790万 | 6244億5806万 | +6.57% 11/27 | -14.52% 2/15 |
| 2020年 12月期 | 6,900 8/26 | 3,820 3/19 | 2,235,800 3/23 | 9697億7225万 | 5367億5967万 | +10.82% 5/18 | -27.46% 3/19 |
| 2021年 12月期 | 6,910 11/12 | 4,990 3/3 | 2,001,800 9/17 | 9724億8993万 | 7019億1437万 | +7.15% 9/6 | -11.81% 1/14 |
| 2022年 12月期 | 9,150 8/16 | 5,520 2/18 | 2,961,500 3/18 | 1兆2882億 | 7769億745万 | +18.3% 8/16 | -10.58% 6/20 |
| 2023年 12月期 | 8,444 12/6 | 5,420 10/4 | 3,935,200 11/10 | 1兆1892億 | 7633億2084万 | +24.56% 11/15 | -8.91% 8/18 |
| 2024年 12月期 | 9,228 9/3 | 6,170 6/20 | 4,166,400 8/13 | 1兆3002億 | 8692億7034万 | +16.4% 8/13 | -13.05% 2/21 |
| 2025年 12月期 | 12,160 2/19 | 6,466 12/30 | 2,393,300 12/19 | 1兆7133億 | 9110億6977万 | +28.53% 2/17 | -12.64% 12/11 |
| 最新 | 5,508 2026/3/6 | 1,784,500 | 7760億8603万 | -1.17% 5,573 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 92%（1.92倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/03/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
1,403円（2003/04/28） - 293%（3.93倍）
5,508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。
