株価チャート
株価
3/6
- 前日 (3/5)
- 503
- 始値
- 493
- 高値
- 537
- 安値
- 491
- 終値 +4.97%
- 528
- 出来高 +55.12%
- 215,000
乖離率
- 株価（5日）
移動平均値 - +3.94%
508 - 株価（25日）
移動平均値 - -9.9%
586 - 出来高（5日）
移動平均値 - +17.9%
182,360
2025/12/18～2026/03/06
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 | 493 | 537 | 491 | 528 | +4.97% | 215,000 | 89億3785万 | -9.9% | 9.29 | 2.52 |
| 03/05 | 491 | 509 | 491 | 503 | +4.14% | 138,600 | 85億1465万 | -14.89% | 8.85 | 2.4 |
| 03/04 | 485 | 490 | 472 | 483 | -3.59% | 246,900 | 81億7610万 | -19.1% | 8.5 | 2.31 |
| 03/03 | 516 | 516 | 492 | 501 | -4.75% | 191,600 | 84億8080万 | -16.92% | 8.82 | 2.39 |
| 03/02 | 510 | 531 | 504 | 526 | -2.41% | 119,700 | 89億399万 | -13.63% | 9.26 | 2.51 |
| 02/27 | 517 | 541 | 511 | 539 | +6.31% | 242,600 | 91億2405万 | -12.21% | 9.48 | 2.57 |
| 02/26 | 488 | 510 | 484 | 507 | +5.62% | 232,600 | 85億8236万 | -18.09% | 8.92 | 2.42 |
| 02/25 | 491 | 491 | 479 | 480 | -2.44% | 216,500 | 81億2532万 | -23.32% | 8.45 | 2.29 |
| 02/24 | 516 | 520 | 489 | 492 | -5.75% | 293,500 | 83億2845万 | -22.4% | 8.66 | 2.35 |
| 02/20 | 523 | 527 | 508 | 522 | +0.19% | 262,300 | 88億3628万 | -18.69% | 9.19 | 2.49 |
| 02/19 | 542 | 542 | 512 | 521 | -5.27% | 319,200 | 88億1935万 | -19.72% | 9.17 | 2.49 |
| 02/18 | 541 | 567 | 539 | 550 | +5.57% | 483,800 | 93億1026万 | -16.16% | 9.68 | 2.63 |
| 02/17 | 567 | 567 | 515 | 521 | -8.11% | 674,300 | 88億1935万 | -21.3% | 9.17 | 2.49 |
| 02/16 | 714 | 714 | 555 | 567 | -19.12% | 1,214,900 | 95億9803万 | -15.37% | 9.98 | 2.71 |
| 02/13 | 705 | 712 | 700 | 701 | -1.41% | 84,800 | 118億6635万 | +3.7% | 12.34 | 3.35 |
| 02/12 | 707 | 715 | 705 | 711 | +0.57% | 89,700 | 120億3563万 | +5.18% | 12.51 | 3.39 |
| 02/10 | 698 | 714 | 693 | 707 | +1.29% | 133,500 | 119億6791万 | +4.74% | 12.44 | 3.38 |
| 02/09 | 707 | 717 | 691 | 698 | +0.14% | 134,400 | 118億1556万 | +3.41% | 12.28 | 3.33 |
| 02/06 | 670 | 698 | 667 | 697 | +2.5% | 117,300 | 117億9864万 | +3.26% | 12.26 | 3.33 |
| 02/05 | 654 | 688 | 650 | 680 | +5.1% | 156,700 | 115億1087万 | +0.74% | 11.97 | 3.25 |
| 02/04 | 646 | 655 | 643 | 647 | -1.07% | 29,500 | 109億5225万 | -4.15% | 11.38 | 3.09 |
| 02/03 | 638 | 661 | 637 | 654 | +2.67% | 87,700 | 110億7074万 | -3.54% | 11.51 | 3.12 |
| 02/02 | 644 | 647 | 624 | 637 | -0.78% | 44,200 | 107億8297万 | -6.32% | 11.21 | 3.04 |
| 01/30 | 634 | 648 | 634 | 642 | +1.42% | 28,200 | 108億6761万 | -6% | 11.3 | 3.07 |
| 01/29 | 650 | 650 | 616 | 633 | -3.8% | 206,800 | 107億1526万 | -7.59% | 11.14 | 3.02 |
| 01/28 | 700 | 703 | 652 | 658 | +2.17% | 532,300 | 111億3845万 | -4.36% | 11.58 | 3.14 |
| 01/27 | 635 | 652 | 635 | 644 | +1.1% | 64,400 | 109億147万 | -6.67% | 11.33 | 3.07 |
| 01/26 | 652 | 658 | 637 | 637 | -2.9% | 69,200 | 107億8297万 | - | 11.21 | 3.04 |
| 01/23 | 654 | 664 | 654 | 656 | +0.31% | 28,200 | 111億460万 | - | 11.54 | 3.13 |
| 01/22 | 667 | 675 | 654 | 654 | -2.1% | 79,000 | 110億7074万 | - | 11.51 | 3.12 |
| 01/21 | 675 | 675 | 664 | 668 | -1.04% | 43,400 | 113億773万 | - | 11.75 | 3.19 |
| 01/20 | 682 | 684 | 672 | 675 | -2.03% | 49,400 | 114億2623万 | - | 11.88 | 3.22 |
| 01/19 | 686 | 689 | 680 | 689 | +0.44% | 40,300 | 116億6321万 | - | 12.12 | 3.29 |
| 01/16 | 690 | 691 | 684 | 686 | -0.87% | 27,400 | 116億1243万 | - | 12.07 | 3.28 |
| 01/15 | 695 | 702 | 680 | 692 | -1.28% | 88,200 | 117億1400万 | - | 12.18 | 3.3 |
| 01/14 | 701 | 710 | 695 | 701 | 0% | 112,400 | 118億6635万 | - | 12.34 | 3.35 |
| 01/13 | 717 | 717 | 699 | 701 | -1.68% | 84,700 | 118億6635万 | - | 12.34 | 3.35 |
| 01/09 | 709 | 717 | 705 | 713 | +0.42% | 71,500 | 120億6948万 | - | 12.55 | 3.4 |
| 01/08 | 700 | 715 | 700 | 710 | +1.57% | 149,900 | 120億1870万 | - | 12.49 | 3.39 |
| 01/07 | 700 | 707 | 696 | 699 | -0.71% | 60,500 | 118億3249万 | - | 12.3 | 3.34 |
| 01/06 | 700 | 707 | 699 | 704 | +0.72% | 96,200 | 119億1713万 | - | 12.39 | 3.36 |
| 01/05 | 703 | 710 | 697 | 699 | -1.27% | 92,100 | 118億3249万 | - | 12.3 | 3.34 |
| 2025 | ||||||||||
| 12/30 | 692 | 708 | 692 | 708 | +1.14% | 141,600 | 119億8484万 | - | 16.22 | 3.38 |
| 12/29 | 682 | 704 | 682 | 700 | +2.94% | 122,600 | 118億4942万 | - | 16.03 | 3.34 |
| 12/26 | 699 | 708 | 672 | 680 | -3.68% | 341,900 | 115億1087万 | - | 15.58 | 3.25 |
| 12/25 | 700 | 714 | 692 | 706 | +1.15% | 259,100 | 119億5099万 | - | 16.17 | 3.37 |
| 12/24 | 720 | 724 | 698 | 698 | -2.79% | 286,200 | 118億1556万 | - | 15.99 | 3.33 |
| 12/23 | 698 | 721 | 690 | 718 | +2.28% | 429,200 | 121億5412万 | - | 16.45 | 3.43 |
| 12/22 | 715 | 715 | 693 | 702 | -1.13% | 466,300 | 118億8328万 | - | 16.08 | 3.35 |
| 12/19 | 691 | 730 | 689 | 710 | +0.71% | 1,175,100 | 120億1870万 | - | 16.26 | 3.39 |
| 12/18 | 751 | 758 | 695 | 705 | 0% | 4,034,500 | 119億3406万 | - | 16.15 | 3.37 |
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 | 758 12/18 | 672 12/26 | 4,034,500 12/18 | +3.2% 2/6 | -7.62% 1/29 |
| 最新 | 528 2026/3/6 | 215,000 | -9.9% 586 | ||
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。
