株価チャート
株価
3/6
- 前日 (3/5)
- 1,646
- 始値
- 1,655
- 高値
- 1,698
- 安値
- 1,655
- 終値 +3.1%
- 1,697
- 出来高 -4.88%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,662 - 株価（25日）
移動平均値 - -10.59%
1,898 - 出来高（5日）
移動平均値 - -32.76%
5,800
2025/12/19～2026/03/06
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 | 1,655 | 1,698 | 1,655 | 1,697 | +3.1% | 3,900 | 34億5761万 | -10.59% | 11.45 | 2.34 |
| 03/05 | 1,670 | 1,685 | 1,633 | 1,646 | -0.12% | 4,100 | 33億5370万 | -14.36% | 11.1 | 2.27 |
| 03/04 | 1,624 | 1,653 | 1,600 | 1,648 | +0.37% | 12,600 | 33億5778万 | -15.44% | 11.12 | 2.27 |
| 03/03 | 1,692 | 1,692 | 1,642 | 1,642 | -1.97% | 4,700 | 33億4555万 | -16.86% | 11.08 | 2.26 |
| 03/02 | 1,674 | 1,675 | 1,659 | 1,675 | -0.12% | 3,700 | 34億1279万 | -16.25% | 11.3 | 2.31 |
| 02/27 | 1,678 | 1,689 | 1,669 | 1,677 | -0.71% | 9,800 | 34億1686万 | -17.06% | 11.31 | 2.31 |
| 02/26 | 1,659 | 1,710 | 1,659 | 1,689 | +1.02% | 10,900 | 34億4131万 | -17.33% | 11.4 | 2.33 |
| 02/25 | 1,643 | 1,673 | 1,632 | 1,672 | +2.51% | 9,500 | 34億667万 | -19.03% | 11.28 | 2.3 |
| 02/24 | 1,670 | 1,675 | 1,631 | 1,631 | -2.16% | 19,200 | 33億2314万 | -21.89% | 11 | 2.25 |
| 02/20 | 1,680 | 1,693 | 1,667 | 1,667 | -0.77% | 7,800 | 33億9649万 | -21.18% | 11.25 | 2.3 |
| 02/19 | 1,694 | 1,700 | 1,670 | 1,680 | -1.12% | 17,300 | 34億2297万 | -21.61% | 11.33 | 2.32 |
| 02/18 | 1,725 | 1,745 | 1,693 | 1,699 | -2.19% | 23,200 | 34億6169万 | -21.74% | 11.46 | 2.34 |
| 02/17 | 1,766 | 1,797 | 1,701 | 1,737 | -13.5% | 130,500 | 35億3911万 | -21.05% | 11.72 | 2.39 |
| 02/16 | 2,052 | 2,071 | 1,979 | 2,008 | -2.05% | 41,900 | 40億9127万 | -9.83% | 13.55 | 2.77 |
| 02/13 | 2,069 | 2,087 | 2,018 | 2,050 | -0.92% | 13,600 | 41億7685万 | -8.73% | 13.83 | 2.83 |
| 02/12 | 2,086 | 2,098 | 2,069 | 2,069 | -1.9% | 6,200 | 42億1556万 | -8.45% | 13.96 | 2.85 |
| 02/10 | 2,024 | 2,109 | 2,024 | 2,109 | +4.46% | 8,800 | 42億9706万 | -7.26% | 14.23 | 2.91 |
| 02/09 | 2,061 | 2,061 | 2,013 | 2,019 | +0.2% | 18,600 | 41億1368万 | -11.72% | 13.62 | 2.78 |
| 02/06 | 2,123 | 2,123 | 2,002 | 2,015 | -5.27% | 48,400 | 41億553万 | -12.66% | 13.59 | 2.78 |
| 02/05 | 2,140 | 2,153 | 2,100 | 2,127 | -0.42% | 16,400 | 43億3373万 | -8.56% | 14.35 | 2.93 |
| 02/04 | 2,240 | 2,240 | 2,122 | 2,136 | -4.34% | 29,200 | 43億5207万 | -8.72% | 14.41 | 2.94 |
| 02/03 | 2,312 | 2,312 | 2,233 | 2,233 | -2.06% | 12,700 | 45億4971万 | -5.14% | 15.07 | 3.08 |
| 02/02 | 2,303 | 2,315 | 2,268 | 2,280 | -1% | 10,200 | 46億4547万 | -3.68% | 15.38 | 3.14 |
| 01/30 | 2,323 | 2,349 | 2,303 | 2,303 | -1.37% | 6,300 | 46億9233万 | -3.11% | 15.54 | 3.17 |
| 01/29 | 2,347 | 2,354 | 2,311 | 2,335 | +1.08% | 7,000 | 47億5753万 | -1.97% | 15.75 | 3.22 |
| 01/28 | 2,347 | 2,365 | 2,310 | 2,310 | -0.52% | 10,800 | 47億659万 | -3.79% | 15.58 | 3.18 |
| 01/27 | 2,302 | 2,440 | 2,301 | 2,322 | +1.04% | 33,100 | 47億3104万 | - | 15.67 | 3.2 |
| 01/26 | 2,259 | 2,298 | 2,259 | 2,298 | +1.64% | 3,900 | 46億8214万 | - | 15.5 | 3.17 |
| 01/23 | 2,232 | 2,280 | 2,232 | 2,261 | +1.34% | 6,000 | 46億676万 | - | 15.25 | 3.12 |
| 01/22 | 2,201 | 2,260 | 2,201 | 2,231 | +1.78% | 20,200 | 43億5488万 | - | 15.05 | 3.07 |
| 01/21 | 2,204 | 2,235 | 2,170 | 2,192 | -2.27% | 29,300 | 42億7875万 | - | 14.79 | 3.02 |
| 01/20 | 2,246 | 2,280 | 2,222 | 2,243 | -0.27% | 10,700 | 43億7830万 | - | 15.13 | 3.09 |
| 01/19 | 2,290 | 2,300 | 2,218 | 2,249 | -2.22% | 41,000 | 43億9002万 | - | 15.17 | 3.1 |
| 01/16 | 2,360 | 2,395 | 2,300 | 2,300 | -3.04% | 44,400 | 44億8957万 | - | 15.52 | 3.17 |
| 01/15 | 2,354 | 2,400 | 2,350 | 2,372 | +0.08% | 14,900 | 46億3011万 | - | 16 | 3.27 |
| 01/14 | 2,420 | 2,443 | 2,346 | 2,370 | -2.47% | 40,900 | 46億2621万 | - | 15.99 | 3.27 |
| 01/13 | 2,456 | 2,456 | 2,400 | 2,430 | +0.41% | 21,900 | 47億4333万 | - | 16.39 | 3.35 |
| 01/09 | 2,482 | 2,530 | 2,420 | 2,420 | -1.83% | 18,300 | 47億2381万 | - | 16.33 | 3.34 |
| 01/08 | 2,405 | 2,490 | 2,405 | 2,465 | +1.86% | 38,700 | 48億1165万 | - | 16.63 | 3.4 |
| 01/07 | 2,408 | 2,440 | 2,408 | 2,420 | +0.21% | 10,800 | 47億2381万 | - | 16.33 | 3.34 |
| 01/06 | 2,408 | 2,433 | 2,400 | 2,415 | -0.33% | 63,300 | 47億1405万 | - | 16.29 | 3.33 |
| 01/05 | 2,530 | 2,530 | 2,418 | 2,423 | -3.96% | 37,500 | 47億2966万 | - | 16.35 | 3.34 |
| 2025 |
| 12/30 | 2,468 | 2,523 | 2,430 | 2,523 | +1.49% | 28,100 | 49億2486万 | - | 17.02 | 3.33 |
| 12/29 | 2,488 | 2,510 | 2,430 | 2,486 | -0.04% | 37,100 | 48億5264万 | - | 16.77 | 3.28 |
| 12/26 | 2,494 | 2,524 | 2,471 | 2,487 | -0.08% | 54,300 | 48億5459万 | - | 16.78 | 3.28 |
| 12/25 | 2,559 | 2,576 | 2,445 | 2,489 | -2.05% | 110,100 | 48億5849万 | - | 16.79 | 3.29 |
| 12/24 | 2,498 | 2,544 | 2,401 | 2,541 | -0.04% | 145,100 | 49億6000万 | - | 17.14 | 3.36 |
| 12/23 | 2,377 | 2,564 | 2,366 | 2,542 | +4.35% | 195,800 | 49億6195万 | - | 17.15 | 3.36 |
| 12/22 | 2,660 | 2,689 | 2,410 | 2,436 | -13.31% | 567,200 | 47億5504万 | - | 16.43 | 3.22 |
| 12/19 | 2,980 | 3,325 | 2,800 | 2,810 | 0% | 3,059,900 | 54億8508万 | - | 18.96 | 3.71 |
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。
