株価チャート
株価
3/6
- 前日 (3/5)
- 1,624
- 始値
- 1,599
- 高値
- 1,657
- 安値
- 1,593
- 終値 +1.91%
- 1,655
- 出来高 +14.67%
- 390,000
乖離率
- 株価（5日）
移動平均値 - +1.29%
1,634 - 株価（25日）
移動平均値 - +4.15%
1,589 - 出来高（5日）
移動平均値 - -27.37%
536,980
2025/12/16～2026/03/06
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 | 1,599 | 1,657 | 1,593 | 1,655 | +1.91% | 390,000 | 863億1751万 | +4.15% | 10.93 | 2.99 |
| 03/05 | 1,610 | 1,643 | 1,600 | 1,624 | +3.31% | 340,100 | 847億69万 | +2.72% | 10.72 | 2.93 |
| 03/04 | 1,585 | 1,643 | 1,545 | 1,572 | -3.26% | 914,500 | 819億8860万 | -0.13% | 10.38 | 2.84 |
| 03/03 | 1,675 | 1,697 | 1,625 | 1,625 | -4.13% | 565,900 | 847億5285万 | +3.5% | 10.73 | 2.93 |
| 03/02 | 1,700 | 1,727 | 1,677 | 1,695 | -2.53% | 474,400 | 884億374万 | +8.45% | 11.19 | 3.06 |
| 02/27 | 1,683 | 1,739 | 1,683 | 1,739 | +2.6% | 485,800 | 906億9858万 | +11.9% | 11.48 | 3.14 |
| 02/26 | 1,680 | 1,710 | 1,677 | 1,695 | -0.41% | 494,200 | 884億374万 | +9.78% | 11.19 | 3.06 |
| 02/25 | 1,719 | 1,737 | 1,687 | 1,702 | +0.12% | 496,500 | 887億6883万 | +10.95% | 11.24 | 3.07 |
| 02/24 | 1,720 | 1,750 | 1,697 | 1,700 | -0.29% | 522,800 | 886億6452万 | +11.7% | 11.22 | 3.07 |
| 02/20 | 1,684 | 1,708 | 1,671 | 1,705 | +0.95% | 406,400 | 889億2529万 | +12.99% | 11.26 | 3.08 |
| 02/19 | 1,636 | 1,717 | 1,628 | 1,689 | +3.24% | 1,109,600 | 880億9080万 | +13.05% | 11.15 | 3.05 |
| 02/18 | 1,610 | 1,638 | 1,593 | 1,636 | +1.55% | 475,300 | 853億2656万 | +10.62% | 10.8 | 2.95 |
| 02/17 | 1,630 | 1,669 | 1,611 | 1,611 | -0.49% | 838,100 | 840億2267万 | +9.82% | 10.64 | 2.91 |
| 02/16 | 1,650 | 1,715 | 1,580 | 1,619 | +6.58% | 1,945,500 | 844億3991万 | +11.2% | 10.69 | 2.92 |
| 02/13 | 1,514 | 1,534 | 1,498 | 1,519 | +0.13% | 581,400 | 792億2435万 | +5.19% | 10.03 | 2.74 |
| 02/12 | 1,490 | 1,518 | 1,490 | 1,517 | +2.09% | 704,100 | 791億2004万 | +5.57% | 10.02 | 2.74 |
| 02/10 | 1,495 | 1,497 | 1,478 | 1,486 | -0.27% | 284,600 | 775億322万 | +3.99% | 9.81 | 2.68 |
| 02/09 | 1,496 | 1,498 | 1,474 | 1,490 | -0.33% | 347,200 | 777億1184万 | +4.71% | 9.84 | 2.69 |
| 02/06 | 1,473 | 1,495 | 1,466 | 1,495 | +1.08% | 265,300 | 779億7262万 | +5.5% | 9.87 | 2.7 |
| 02/05 | 1,493 | 1,509 | 1,479 | 1,479 | -1% | 526,500 | 771億3813万 | +4.82% | 9.76 | 2.67 |
| 02/04 | 1,500 | 1,507 | 1,473 | 1,494 | -0.2% | 386,600 | 779億2046万 | +6.18% | 9.86 | 2.7 |
| 02/03 | 1,509 | 1,513 | 1,487 | 1,497 | -0.33% | 412,400 | 780億7693万 | +6.7% | 9.88 | 2.7 |
| 02/02 | 1,495 | 1,524 | 1,489 | 1,502 | +0.47% | 987,500 | 783億3771万 | +7.29% | 9.92 | 2.71 |
| 01/30 | 1,452 | 1,495 | 1,452 | 1,495 | +0.88% | 742,400 | 779億7262万 | +7.09% | 9.87 | 2.7 |
| 01/29 | 1,460 | 1,482 | 1,431 | 1,482 | +2.28% | 2,531,600 | 772億9459万 | +6.54% | 9.78 | 2.68 |
| 01/28 | 1,456 | 1,479 | 1,439 | 1,449 | -1.36% | 333,300 | 755億7346万 | +4.39% | 9.57 | 2.62 |
| 01/27 | 1,455 | 1,484 | 1,441 | 1,469 | +0.96% | 362,800 | 766億1657万 | +5.91% | 9.7 | 2.65 |
| 01/26 | 1,459 | 1,470 | 1,434 | 1,455 | -0.41% | 289,100 | 758億8639万 | +5.36% | 9.61 | 2.63 |
| 01/23 | 1,460 | 1,474 | 1,435 | 1,461 | -0.68% | 380,300 | 761億9933万 | +6.33% | 9.65 | 2.64 |
| 01/22 | 1,480 | 1,493 | 1,471 | 1,471 | +0.07% | 410,200 | 767億2088万 | - | 9.71 | 2.66 |
| 01/21 | 1,460 | 1,485 | 1,450 | 1,470 | +1.73% | 590,800 | 766億6873万 | - | 9.7 | 2.65 |
| 01/20 | 1,498 | 1,505 | 1,425 | 1,445 | +2.92% | 840,300 | 753億6484万 | - | 9.54 | 2.61 |
| 01/19 | 1,400 | 1,419 | 1,380 | 1,404 | +1.37% | 368,200 | 732億2646万 | - | 9.27 | 2.54 |
| 01/16 | 1,342 | 1,397 | 1,342 | 1,385 | +3.2% | 440,700 | 722億3550万 | - | 9.14 | 2.5 |
| 01/15 | 1,315 | 1,350 | 1,314 | 1,342 | +2.21% | 389,200 | 699億9281万 | - | 8.86 | 2.42 |
| 01/14 | 1,327 | 1,334 | 1,313 | 1,313 | -0.15% | 357,200 | 684億8030万 | - | 8.67 | 2.37 |
| 01/13 | 1,350 | 1,368 | 1,312 | 1,315 | -1.5% | 584,800 | 685億8461万 | - | 8.68 | 2.37 |
| 01/09 | 1,340 | 1,342 | 1,320 | 1,335 | -0.3% | 265,700 | 696億2772万 | - | 8.81 | 2.41 |
| 01/08 | 1,339 | 1,348 | 1,315 | 1,339 | 0% | 314,700 | 698億3634万 | - | 8.84 | 2.42 |
| 01/07 | 1,320 | 1,343 | 1,310 | 1,339 | +1.98% | 403,800 | 698億3634万 | - | 8.84 | 2.42 |
| 01/06 | 1,331 | 1,331 | 1,295 | 1,313 | -1.5% | 795,100 | 684億8030万 | - | 8.67 | 2.37 |
| 01/05 | 1,369 | 1,383 | 1,301 | 1,333 | -0.45% | 672,600 | 695億2341万 | - | 8.8 | 2.41 |
| 2025 | ||||||||||
| 12/30 | 1,368 | 1,368 | 1,323 | 1,339 | -1.54% | 430,400 | 698億3634万 | - | 11.04 | 2.42 |
| 12/29 | 1,344 | 1,379 | 1,325 | 1,360 | -1.23% | 491,900 | 709億3161万 | - | 11.21 | 2.46 |
| 12/26 | 1,381 | 1,401 | 1,374 | 1,377 | -1.29% | 736,600 | 718億1826万 | - | 11.35 | 2.49 |
| 12/25 | 1,410 | 1,412 | 1,381 | 1,395 | -1.06% | 524,700 | 727億5706万 | - | 11.5 | 2.52 |
| 12/24 | 1,405 | 1,411 | 1,390 | 1,410 | +0.07% | 542,600 | 735億3939万 | - | 11.63 | 2.55 |
| 12/23 | 1,372 | 1,409 | 1,370 | 1,409 | +2.77% | 568,200 | 734億8724万 | - | 11.62 | 2.54 |
| 12/22 | 1,398 | 1,411 | 1,370 | 1,371 | -1.86% | 520,100 | 715億532万 | - | 11.31 | 2.48 |
| 12/19 | 1,406 | 1,414 | 1,372 | 1,397 | -2.31% | 1,040,800 | 728億6137万 | - | 11.52 | 2.52 |
| 12/18 | 1,345 | 1,449 | 1,330 | 1,430 | +8.33% | 1,635,400 | 745億8250万 | - | 11.79 | 2.58 |
| 12/17 | 1,300 | 1,349 | 1,288 | 1,320 | +3.61% | 1,871,800 | 688億4539万 | - | 10.88 | 2.38 |
| 12/16 | 1,406 | 1,406 | 1,274 | 1,274 | 0% | 5,605,200 | 664億4623万 | - | 10.51 | 2.3 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 1,449 12/18 | 1,274 12/16 | 5,605,200 12/16 | +7.29% 2/2 | - |
| 最新 | 1,655 2026/3/6 | 390,000 | +4.15% 1,589 | ||
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。
