株価チャート
株価
3/6
- 前日 (3/5)
- 3,030
- 始値
- 3,081
- 高値
- 3,089
- 安値
- 3,034
- 終値 +1.22%
- 3,067
- 出来高 -20.34%
- 1,451,800
乖離率
- 株価（5日）
移動平均値 - +0.49%
3,052 - 株価（25日）
移動平均値 - +0.52%
3,051 - 出来高（5日）
移動平均値 - -5.46%
1,535,580
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 | 3,081 | 3,089 | 3,034 | 3,067 | +1.22% | 1,451,800 | 1兆1654億 | +0.52% | 19.03 | 2.95 |
| 03/05 | 3,101 | 3,104 | 3,014 | 3,030 | -0.03% | 1,822,400 | 1兆1514億 | -0.79% | 18.8 | 2.91 |
| 03/04 | 3,018 | 3,033 | 2,974 | 3,031 | -0.03% | 1,623,200 | 1兆1517億 | -0.88% | 18.8 | 2.91 |
| 03/03 | 3,101 | 3,110 | 3,014 | 3,032 | -2.19% | 1,536,700 | 1兆1521億 | -1.01% | 18.81 | 2.92 |
| 03/02 | 3,061 | 3,122 | 3,057 | 3,100 | -1.56% | 1,243,800 | 1兆1780億 | +0.94% | 19.23 | 2.98 |
| 02/27 | 3,144 | 3,158 | 3,113 | 3,149 | +2.44% | 2,448,900 | 1兆1966億 | +2.37% | 19.53 | 3.03 |
| 02/26 | 3,050 | 3,109 | 3,033 | 3,074 | +2.47% | 1,252,100 | 1兆1681億 | -0.19% | 19.07 | 2.96 |
| 02/25 | 2,982 | 3,007 | 2,953 | 3,000 | +1.21% | 1,416,800 | 1兆1400億 | -2.79% | 18.61 | 2.88 |
| 02/24 | 2,975 | 3,005 | 2,933 | 2,964 | -2.5% | 1,725,000 | 1兆1263億 | -4.23% | 18.39 | 2.85 |
| 02/20 | 3,100 | 3,105 | 3,028 | 3,040 | -1.3% | 1,209,200 | 1兆1552億 | -2.12% | 18.86 | 2.92 |
| 02/19 | 3,096 | 3,097 | 3,057 | 3,080 | +0.49% | 805,700 | 1兆1704億 | -1.03% | 19.11 | 2.96 |
| 02/18 | 3,003 | 3,065 | 3,003 | 3,065 | +1.62% | 899,100 | 1兆1647億 | -1.64% | 19.01 | 2.95 |
| 02/17 | 3,000 | 3,016 | 2,989 | 3,016 | -0.36% | 730,800 | 1兆1460億 | -3.43% | 18.71 | 2.9 |
| 02/16 | 3,023 | 3,035 | 2,994 | 3,027 | +0.13% | 1,183,200 | 1兆1502億 | -3.29% | 18.78 | 2.91 |
| 02/13 | 3,094 | 3,103 | 3,004 | 3,023 | -2.36% | 1,476,400 | 1兆1487億 | -3.7% | 18.75 | 2.91 |
| 02/12 | 3,070 | 3,106 | 3,047 | 3,096 | -0.9% | 1,506,500 | 1兆1764億 | -1.59% | 19.21 | 2.98 |
| 02/10 | 3,029 | 3,140 | 3,024 | 3,124 | +3.55% | 1,235,700 | 1兆1871億 | -0.83% | 19.38 | 3 |
| 02/09 | 3,060 | 3,066 | 2,993 | 3,017 | +0.17% | 1,166,000 | 1兆1464億 | -4.31% | 18.72 | 2.9 |
| 02/06 | 3,019 | 3,027 | 2,966 | 3,012 | -0.33% | 1,859,800 | 1兆1445億 | -4.74% | 18.68 | 2.9 |
| 02/05 | 2,968 | 3,068 | 2,960 | 3,022 | +2.2% | 1,972,300 | 1兆1483億 | -4.7% | 18.75 | 2.91 |
| 02/04 | 3,080 | 3,114 | 2,934 | 2,957 | -5.86% | 2,944,900 | 1兆1236億 | -7.07% | 18.34 | 2.84 |
| 02/03 | 3,175 | 3,177 | 3,040 | 3,141 | +2.68% | 3,521,700 | 1兆1935億 | -1.69% | 19.48 | 3.02 |
| 02/02 | 3,132 | 3,137 | 3,050 | 3,059 | -0.1% | 1,514,700 | 1兆1624億 | -4.38% | 18.98 | 2.94 |
| 01/30 | 3,106 | 3,106 | 3,048 | 3,062 | -0.84% | 1,150,400 | 1兆1635億 | -4.58% | 18.99 | 2.94 |
| 01/29 | 3,108 | 3,114 | 3,052 | 3,088 | -1.34% | 875,100 | 1兆1734億 | -4.01% | 19.16 | 2.97 |
| 01/28 | 3,114 | 3,145 | 3,097 | 3,130 | -0.45% | 834,000 | 1兆1894億 | -2.98% | 19.42 | 3.01 |
| 01/27 | 3,131 | 3,169 | 3,123 | 3,144 | -0.25% | 1,044,200 | 1兆1947億 | -2.75% | 19.5 | 3.02 |
| 01/26 | 3,211 | 3,219 | 3,141 | 3,152 | -2.2% | 952,800 | 1兆1977億 | -2.69% | 19.55 | 3.03 |
| 01/23 | 3,240 | 3,270 | 3,203 | 3,223 | -0.46% | 1,291,500 | 1兆2247億 | -0.65% | 19.99 | 3.1 |
| 01/22 | 3,242 | 3,281 | 3,227 | 3,238 | -0.18% | 945,200 | 1兆2304億 | -0.31% | 20.09 | 3.11 |
| 01/21 | 3,232 | 3,260 | 3,224 | 3,244 | +0.22% | 1,127,500 | 1兆2327億 | -0.22% | 20.12 | 3.12 |
| 01/20 | 3,219 | 3,286 | 3,210 | 3,237 | +0.5% | 1,139,200 | 1兆2300億 | -0.37% | 20.08 | 3.11 |
| 01/19 | 3,223 | 3,308 | 3,215 | 3,221 | -0.12% | 1,096,100 | 1兆2239億 | -0.86% | 19.98 | 3.1 |
| 01/16 | 3,200 | 3,268 | 3,174 | 3,225 | +1.22% | 1,546,600 | 1兆2255億 | -0.77% | 20.01 | 3.1 |
| 01/15 | 3,165 | 3,192 | 3,155 | 3,186 | -0.06% | 1,036,900 | 1兆2106億 | -1.91% | 19.76 | 3.06 |
| 01/14 | 3,225 | 3,247 | 3,163 | 3,188 | -1.82% | 1,151,800 | 1兆2114億 | -1.82% | 19.78 | 3.07 |
| 01/13 | 3,236 | 3,250 | 3,189 | 3,247 | +1.6% | 1,173,500 | 1兆2338億 | 0% | 20.14 | 3.12 |
| 01/09 | 3,227 | 3,243 | 3,192 | 3,196 | -1.24% | 866,200 | 1兆2144億 | -1.48% | 19.83 | 3.07 |
| 01/08 | 3,214 | 3,243 | 3,202 | 3,236 | +0.68% | 862,600 | 1兆2296億 | -0.19% | 20.07 | 3.11 |
| 01/07 | 3,180 | 3,220 | 3,157 | 3,214 | +0.66% | 914,000 | 1兆2213億 | -0.65% | 19.94 | 3.09 |
| 01/06 | 3,205 | 3,208 | 3,174 | 3,193 | -0.19% | 972,000 | 1兆2133億 | -1.15% | 19.81 | 3.07 |
| 01/05 | 3,229 | 3,249 | 3,179 | 3,199 | -1.02% | 1,009,900 | 1兆2156億 | -0.84% | 19.84 | 3.08 |
| 2025 | ||||||||||
| 12/30 | 3,256 | 3,263 | 3,228 | 3,232 | -0.55% | 575,200 | 1兆2281億 | +0.28% | 19.06 | 3.11 |
| 12/29 | 3,225 | 3,250 | 3,213 | 3,250 | -0.91% | 607,300 | 1兆2350億 | +0.99% | 19.17 | 3.13 |
| 12/26 | 3,280 | 3,295 | 3,272 | 3,280 | +0.03% | 346,100 | 1兆2464億 | +2.09% | 19.34 | 3.15 |
| 12/25 | 3,272 | 3,286 | 3,258 | 3,279 | +0.46% | 233,200 | 1兆2460億 | +2.4% | 19.34 | 3.15 |
| 12/24 | 3,292 | 3,308 | 3,258 | 3,264 | -0.85% | 500,900 | 1兆2403億 | +2.26% | 19.25 | 3.14 |
| 12/23 | 3,280 | 3,292 | 3,259 | 3,292 | +0.55% | 468,400 | 1兆2509億 | +3.52% | 19.41 | 3.17 |
| 12/22 | 3,322 | 3,322 | 3,262 | 3,274 | -0.97% | 583,300 | 1兆2441億 | +3.31% | 19.31 | 3.15 |
| 12/19 | 3,317 | 3,343 | 3,303 | 3,306 | +0.03% | 1,246,100 | 1兆2562億 | +4.69% | 19.5 | 3.18 |
| 12/18 | 3,325 | 3,325 | 3,295 | 3,305 | +0.36% | 629,300 | 1兆2559億 | +5.05% | 19.49 | 3.18 |
| 12/17 | 3,295 | 3,302 | 3,252 | 3,293 | +0.52% | 753,300 | 1兆2513億 | +5.01% | 19.42 | 3.17 |
| 12/16 | 3,311 | 3,319 | 3,270 | 3,276 | -1.33% | 829,800 | 1兆2448億 | +4.83% | 19.32 | 3.15 |
| 12/15 | 3,325 | 3,353 | 3,305 | 3,320 | +0.33% | 1,015,500 | 1兆2616億 | +6.58% | 19.58 | 3.19 |
| 12/12 | 3,250 | 3,309 | 3,234 | 3,309 | +2.96% | 1,005,400 | 1兆2574億 | +6.64% | 19.51 | 3.18 |
| 12/11 | 3,250 | 3,280 | 3,202 | 3,214 | -0.53% | 1,103,700 | 1兆2213億 | +3.95% | 18.95 | 3.09 |
| 12/10 | 3,265 | 3,269 | 3,231 | 3,231 | -0.06% | 1,022,600 | 1兆2277億 | +4.77% | 19.05 | 3.11 |
| 12/09 | 3,219 | 3,233 | 3,200 | 3,233 | +1.22% | 1,090,600 | 1兆2285億 | +5.17% | 19.07 | 3.11 |
| 12/08 | 3,173 | 3,205 | 3,160 | 3,194 | +1.14% | 822,900 | 1兆2137億 | +4.14% | 18.84 | 3.07 |
| 12/05 | 3,188 | 3,203 | 3,147 | 3,158 | -0.69% | 912,900 | 1兆2000億 | +3.27% | 18.62 | 3.04 |
| 12/04 | 3,164 | 3,218 | 3,164 | 3,180 | +0.51% | 969,600 | 1兆2084億 | +4.26% | 18.75 | 3.06 |
| 12/03 | 3,174 | 3,175 | 3,144 | 3,164 | 0% | 1,067,600 | 1兆2023億 | +3.98% | 18.66 | 3.04 |
| 12/02 | 3,080 | 3,164 | 3,060 | 3,164 | +3.64% | 1,210,600 | 1兆2023億 | +4.04% | 18.66 | 3.04 |
| 12/01 | 3,097 | 3,097 | 3,048 | 3,053 | -1.1% | 658,000 | 1兆1601億 | +0.49% | 18 | 2.94 |
| 11/28 | 3,092 | 3,109 | 3,083 | 3,087 | -0.26% | 597,200 | 1兆1730億 | +1.58% | 18.2 | 2.97 |
| 11/27 | 3,104 | 3,131 | 3,084 | 3,095 | -0.96% | 556,400 | 1兆1761億 | +1.84% | 18.25 | 2.98 |
| 11/26 | 3,145 | 3,156 | 3,123 | 3,125 | +0.29% | 774,500 | 1兆1875億 | +2.9% | 18.43 | 3.01 |
| 11/25 | 3,096 | 3,120 | 3,088 | 3,116 | +0.13% | 1,142,000 | 1兆1840億 | +2.77% | 18.38 | 3 |
| 11/21 | 3,023 | 3,123 | 3,023 | 3,112 | +3.22% | 2,399,100 | 1兆1825億 | +2.84% | 18.35 | 2.99 |
| 11/20 | 3,030 | 3,039 | 3,013 | 3,015 | -0.17% | 785,200 | 1兆1457億 | -0.23% | 17.78 | 2.9 |
| 11/19 | 2,980 | 3,040 | 2,977 | 3,020 | +1.85% | 1,191,500 | 1兆1476億 | -0.03% | 17.81 | 2.9 |
| 11/18 | 2,999 | 3,026 | 2,965 | 2,965 | -1.72% | 830,300 | 1兆1267億 | -1.79% | 17.48 | 2.85 |
| 11/17 | 2,988 | 3,017 | 2,943 | 3,017 | +0.57% | 895,300 | 1兆1464億 | -0.1% | 17.79 | 2.9 |
| 11/14 | 3,006 | 3,032 | 2,986 | 3,000 | -0.46% | 1,124,800 | 1兆1400億 | -0.73% | 17.69 | 2.88 |
| 11/13 | 3,038 | 3,043 | 3,000 | 3,014 | -0.89% | 774,400 | 1兆1453億 | -0.33% | 17.77 | 2.9 |
| 11/12 | 3,003 | 3,051 | 3,003 | 3,041 | +0.83% | 977,400 | 1兆1555億 | +0.43% | 17.93 | 2.92 |
| 11/11 | 3,050 | 3,054 | 3,016 | 3,016 | -0.46% | 912,700 | 1兆1460億 | -0.43% | 17.79 | 2.9 |
| 11/10 | 3,024 | 3,046 | 3,007 | 3,030 | +0.33% | 899,400 | 1兆1514億 | 0% | 17.87 | 2.91 |
| 11/07 | 3,056 | 3,062 | 2,995 | 3,020 | -0.36% | 935,100 | 1兆1476億 | -0.3% | 17.81 | 2.9 |
| 11/06 | 3,017 | 3,058 | 3,006 | 3,031 | +0.33% | 1,089,500 | 1兆1517億 | +0.1% | 17.87 | 2.91 |
| 11/05 | 3,006 | 3,032 | 2,975 | 3,021 | +1.55% | 1,411,700 | 1兆1479億 | -0.33% | 17.82 | 2.91 |
| 11/04 | 2,930 | 3,000 | 2,930 | 2,975 | -2.46% | 1,869,000 | 1兆1305億 | -1.88% | 17.54 | 2.86 |
| 10/31 | 3,033 | 3,076 | 3,017 | 3,050 | +2.04% | 1,506,000 | 1兆1590億 | +0.39% | 17.99 | 2.93 |
| 10/30 | 2,962 | 2,997 | 2,952 | 2,989 | +1.67% | 1,124,400 | 1兆1358億 | -1.74% | 17.63 | 2.87 |
| 10/29 | 3,030 | 3,032 | 2,932 | 2,940 | -2.78% | 1,322,700 | 1兆1172億 | -3.54% | 17.34 | 2.83 |
| 10/28 | 3,106 | 3,108 | 3,020 | 3,024 | -2.77% | 1,015,700 | 1兆1491億 | -1.05% | 17.83 | 2.91 |
| 10/27 | 3,111 | 3,151 | 3,106 | 3,110 | +0.58% | 856,000 | 1兆1818億 | +1.63% | 18.34 | 2.99 |
| 10/24 | 3,090 | 3,102 | 3,068 | 3,092 | +0.59% | 752,000 | 1兆1749億 | +0.95% | 18.23 | 2.97 |
| 10/23 | 3,061 | 3,085 | 3,055 | 3,074 | -0.1% | 968,100 | 1兆1681億 | +0.29% | 18.13 | 2.96 |
| 10/22 | 3,065 | 3,098 | 3,057 | 3,077 | +1.08% | 627,100 | 1兆1692億 | +0.26% | 18.15 | 2.96 |
| 10/21 | 3,012 | 3,073 | 3,011 | 3,044 | +1.16% | 794,000 | 1兆1567億 | -0.98% | 17.95 | 2.93 |
| 10/20 | 3,017 | 3,027 | 3,004 | 3,009 | +1.11% | 662,800 | 1兆1434億 | -2.27% | 17.74 | 2.89 |
| 10/17 | 2,998 | 3,004 | 2,972 | 2,976 | -0.9% | 863,600 | 1兆1308億 | -3.5% | 17.55 | 2.86 |
| 10/16 | 3,016 | 3,031 | 2,990 | 3,003 | +0.4% | 759,300 | 1兆1411億 | -2.75% | 17.71 | 2.89 |
| 10/15 | 2,983 | 3,010 | 2,977 | 2,991 | +0.67% | 870,900 | 1兆1365億 | -3.27% | 17.64 | 2.88 |
| 10/14 | 2,990 | 3,000 | 2,941 | 2,971 | -0.6% | 1,121,400 | 1兆1289億 | -3.98% | 17.52 | 2.86 |
| 10/10 | 3,047 | 3,053 | 2,979 | 2,989 | -2.26% | 1,023,200 | 1兆1358億 | -3.52% | 17.63 | 2.87 |
| 10/09 | 3,061 | 3,071 | 3,029 | 3,058 | -0.29% | 952,700 | 1兆1620億 | -1.29% | 18.03 | 2.94 |
| 10/08 | 3,080 | 3,111 | 3,062 | 3,067 | -1.1% | 863,600 | 1兆1654億 | -0.94% | 18.09 | 2.95 |
| 10/07 | 3,074 | 3,116 | 3,055 | 3,101 | +0.91% | 1,016,400 | 1兆1783億 | +0.26% | 18.29 | 2.98 |
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 | 788 9,460 1/4 | 323 3,870 12/5 | 7,105,200 592,100 2/7 | - | - | +12.32% 4/2 | -25.83% 10/10 |
| 2009年 12月期 | 517 6,200 8/28 | 256 3,070 3/3 | 6,216,000 518,000 2/5 | - | - | +15.81% 4/6 | -14.71% 3/3 |
| 2010年 12月期 | 596 7,150 4/26 | 384 4,605 1/4 | 4,692,000 391,000 4/26 | 2264億1905万 | 1458億2653万 | +15.92% 4/26 | -11.99% 10/15 |
| 2011年 12月期 | 514 6,170 2/18 6,170 2/10 | 342 4,100 3/15 | 4,693,200 391,100 2/2 | 1953億8539万 | 1298億3470万 | +10.58% 2/10 | -24.84% 3/15 |
| 2012年 12月期 | 610 7,320 8/8 | 429 5,150 1/16 | 2,868,000 239,000 8/8 | 2318億244万 | 1630億8505万 | +15.07% 2/6 | -5.39% 5/28 |
| 2013年 12月期 | 1,124 13,490 11/27 | 549 6,590 1/4 | 5,042,400 420,200 2/22 | 4271億8783万 | 2086億8553万 | +16.56% 2/22 | -7.33% 6/13 |
| 2014年 12月期 | 1,271 15,250 6/25 | 929 11,150 1/17 | 8,764,000 2,191,000 10/31 | 4829億2205万 | 3530億8727万 | +16.85% 2/4 | -8.7% 10/17 |
| 2015年 12月期 | 1,813 7,250 8/5 | 904 3,615 1/9 | 5,694,800 1,423,700 2/3 | 6887億5768万 | 3434億2883万 | +16.53% 2/9 | -9.29% 9/29 |
| 2016年 12月期 | 1,633 6,530 2/2 | 1,031 4,125 8/19 | 6,707,600 1,676,900 8/2 | 6203億5692万 | 3918億7937万 | +7.77% 9/23 | -13.42% 2/12 |
| 2017年 12月期 | 2,230 8,920 12/26 | 1,330 5,320 1/20 5,320 1/19 | 3,677,200 919,300 7/28 | 8474億945万 | 5054億563万 | +11.1% 11/2 | -4.85% 9/21 |
| 2018年 12月期 | 2,725 5,450 3/30 | 1,392 2,783 12/26 | 5,495,200 2,747,600 8/2 | 1兆355億 | 5287億7589万 | +28.82% 2/4 | -20.42% 12/26 |
| 2019年 12月期 | 2,410 4,820 12/10 | 1,454 2,908 1/4 | 3,753,000 1,876,500 5/28 | 9158億1021万 | 5525億2616万 | +14.47% 2/13 | -10.64% 8/13 |
| 2020年 12月期 | 2,995 5,990 7/8 | 1,858 3,715 3/13 | 4,006,000 2,003,000 2/4 | 1兆1381億 | 7058億5787万 | +12.5% 2/12 | -19.95% 3/16 |
| 2021年 12月期 | 3,105 6,210 9/14 | 2,313 4,625 3/5 | 4,765,000 2,382,500 11/30 | 1兆1799億 | 8787億5980万 | +9.37% 5/21 | -17.73% 2/2 |
| 2022年 12月期 | 2,790 5,580 1/4 | 1,845 3,690 5/19 | 5,326,000 2,663,000 2/2 | 1兆602億 | 7011億782万 | +17.59% 8/2 | -12.22% 2/8 |
| 2023年 12月期 | 3,300 6,599 9/7 | 2,018 4,035 1/16 | 4,352,800 2,176,400 7/28 | 1兆2538億 | 7666億5855万 | +7.68% 2/8 | -5.29% 1/5 |
| 2024年 12月期 | 3,789 11/25 | 2,835 5,670 1/5 | 3,538,900 7/30 | 1兆4398億 | 1兆773億 | +8.44% 7/12 | -7.14% 5/1 |
| 2025年 12月期 | 3,695 2/6 2/4 | 2,815 7/23 | 4,457,200 8/4 | 1兆4041億 | 1兆697億 | +12.24% 8/4 | -8.69% 4/8 |
| 最新 | 3,067 2026/3/6 | 1,451,800 | 1兆1654億 | +0.52% 3,051 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -48%（0.52倍）
- 2003/12/30 vs 2002/12/30
- 82%（1.82倍）
- 2004/12/30 vs 2003/12/30
- 115%（2.15倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 106%（2.06倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
88円（2003/03/10） - 3405%（35.05倍）
3,067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。
