株価チャート
株価
3/6
- 前日 (3/5)
- 1,420
- 始値
- 1,407
- 高値
- 1,518
- 安値
- 1,363
- 終値 +3.52%
- 1,470
- 出来高 +391.3%
- 321,800
乖離率
- 株価（5日）
移動平均値 - +2.73%
1,431 - 株価（25日）
移動平均値 - -5.65%
1,558 - 出来高（5日）
移動平均値 - +126.91%
141,820
2025/12/24～2026/03/06
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 | 1,407 | 1,518 | 1,363 | 1,470 | +3.52% | 321,800 | 64億4236万 | -5.65% | 7.06 | 4.06 |
| 03/05 | 1,399 | 1,431 | 1,380 | 1,420 | +4.72% | 65,500 | 62億2323万 | -9.61% | 6.82 | 3.92 |
| 03/04 | 1,419 | 1,425 | 1,306 | 1,356 | -6.09% | 185,800 | 59億4275万 | -14.56% | 6.51 | 3.74 |
| 03/03 | 1,455 | 1,474 | 1,418 | 1,444 | -1.57% | 71,800 | 63億2841万 | -10.14% | 6.93 | 3.98 |
| 03/02 | 1,488 | 1,541 | 1,455 | 1,467 | -2.72% | 64,200 | 64億2921万 | -9.72% | 7.04 | 4.05 |
| 02/27 | 1,470 | 1,515 | 1,470 | 1,508 | +3.57% | 40,300 | 66億890万 | -7.94% | 7.24 | 4.16 |
| 02/26 | 1,434 | 1,468 | 1,423 | 1,456 | +1.18% | 41,900 | 63億8100万 | -11.81% | 6.99 | 4.02 |
| 02/25 | 1,440 | 1,466 | 1,413 | 1,439 | -0.07% | 78,300 | 63億650万 | -13.63% | 6.91 | 3.97 |
| 02/24 | 1,543 | 1,543 | 1,421 | 1,440 | -6.86% | 176,600 | 63億1088万 | -14.49% | 6.91 | 3.97 |
| 02/20 | 1,511 | 1,550 | 1,487 | 1,546 | +1.58% | 48,700 | 67億7543万 | -9.06% | 7.42 | 4.27 |
| 02/19 | 1,597 | 1,614 | 1,505 | 1,522 | -2.25% | 108,600 | 66億7025万 | -11.2% | 7.31 | 4.2 |
| 02/18 | 1,572 | 1,635 | 1,530 | 1,557 | +3.52% | 117,100 | 68億2364万 | -9.95% | 7.47 | 4.3 |
| 02/17 | 1,545 | 1,552 | 1,460 | 1,504 | -2.97% | 143,000 | 65億9137万 | -13.96% | 7.22 | 4.15 |
| 02/16 | 1,600 | 1,600 | 1,413 | 1,550 | +2.38% | 307,800 | 67億9296万 | -12.33% | 7.44 | 4.28 |
| 02/13 | 1,682 | 1,682 | 1,491 | 1,514 | -10.41% | 157,200 | 66億3519万 | -15.18% | 7.27 | 4.18 |
| 02/12 | 1,696 | 1,719 | 1,669 | 1,690 | +0.12% | 49,300 | 74億652万 | -6.22% | 8.11 | 4.66 |
| 02/10 | 1,613 | 1,728 | 1,613 | 1,688 | +5.11% | 54,100 | 73億9776万 | -6.69% | 8.1 | 4.66 |
| 02/09 | 1,632 | 1,646 | 1,569 | 1,606 | +1.97% | 32,300 | 70億3839万 | -11.37% | 7.71 | 4.43 |
| 02/06 | 1,590 | 1,599 | 1,564 | 1,575 | -2.23% | 43,600 | 69億253万 | -13.41% | 7.56 | 4.35 |
| 02/05 | 1,600 | 1,641 | 1,600 | 1,611 | +1.19% | 57,600 | 70億6030万 | -11.92% | 7.73 | 4.44 |
| 02/04 | 1,715 | 1,722 | 1,550 | 1,592 | -8.08% | 346,100 | 69億7703万 | -13.2% | 7.64 | 4.39 |
| 02/03 | 1,758 | 1,776 | 1,730 | 1,732 | -0.29% | 38,700 | 75億9059万 | -5.97% | 8.31 | 4.78 |
| 02/02 | 1,773 | 1,832 | 1,725 | 1,737 | -1.75% | 95,800 | 76億1250万 | -5.7% | 8.34 | 4.79 |
| 01/30 | 1,749 | 1,783 | 1,749 | 1,768 | +0.97% | 8,300 | 77億4836万 | - | 8.49 | 4.88 |
| 01/29 | 1,784 | 1,806 | 1,731 | 1,751 | -3.15% | 101,500 | 76億7386万 | - | 8.41 | 4.83 |
| 01/28 | 1,812 | 1,814 | 1,741 | 1,808 | -0.22% | 70,600 | 79億2366万 | - | 8.68 | 4.99 |
| 01/27 | 1,862 | 1,869 | 1,812 | 1,812 | -3.1% | 26,900 | 79億4119万 | - | 8.7 | 5 |
| 01/26 | 1,870 | 1,888 | 1,870 | 1,870 | -0.48% | 43,100 | 81億9538万 | - | 8.98 | 5.16 |
| 01/23 | 1,795 | 1,892 | 1,795 | 1,879 | +4.45% | 37,900 | 82億3483万 | - | 9.02 | 5.18 |
| 01/22 | 1,850 | 1,863 | 1,799 | 1,799 | -1.64% | 42,400 | 78億8422万 | - | 8.64 | 4.96 |
| 01/21 | 1,794 | 1,841 | 1,794 | 1,829 | -0.44% | 37,800 | 80億1570万 | - | 8.78 | 5.05 |
| 01/20 | 1,885 | 1,887 | 1,810 | 1,837 | -2.55% | 56,600 | 80億5076万 | - | 8.82 | 5.07 |
| 01/19 | 1,845 | 1,888 | 1,845 | 1,885 | +2.56% | 31,900 | 82億6112万 | - | 9.05 | 5.2 |
| 01/16 | 1,892 | 1,900 | 1,820 | 1,838 | -3.16% | 116,500 | 80億5514万 | - | 8.82 | 5.07 |
| 01/15 | 1,892 | 1,938 | 1,847 | 1,898 | -0.42% | 80,100 | 83億1809万 | - | 9.11 | 5.24 |
| 01/14 | 2,020 | 2,049 | 1,900 | 1,906 | -6.06% | 189,300 | 83億5315万 | - | 9.15 | 5.26 |
| 01/13 | 2,020 | 2,063 | 1,912 | 2,029 | +1.76% | 149,900 | 88億9221万 | - | 9.74 | 5.6 |
| 01/09 | 2,005 | 2,099 | 1,935 | 1,994 | +1.12% | 205,300 | 87億3882万 | - | 9.57 | 5.5 |
| 01/08 | 1,956 | 1,998 | 1,912 | 1,972 | +1.28% | 136,200 | 86億4240万 | - | 9.47 | 5.44 |
| 01/07 | 1,846 | 1,974 | 1,840 | 1,947 | +4.68% | 249,700 | 85億3284万 | - | 9.35 | 5.37 |
| 01/06 | 1,779 | 1,888 | 1,779 | 1,860 | +5.32% | 188,600 | 81億5156万 | - | 8.93 | 5.13 |
| 01/05 | 1,800 | 1,800 | 1,730 | 1,766 | -0.62% | 98,300 | 77億3960万 | - | 8.48 | 4.87 |
| 2025 | ||||||||||
| 12/30 | 1,788 | 1,810 | 1,702 | 1,777 | -2.2% | 350,800 | 77億8780万 | - | 14.61 | 4.9 |
| 12/29 | 1,765 | 1,944 | 1,753 | 1,817 | +3.3% | 446,500 | 79億6311万 | - | 14.94 | 5.01 |
| 12/26 | 1,759 | 1,797 | 1,686 | 1,759 | -0.57% | 652,700 | 77億892万 | - | 14.46 | 4.85 |
| 12/25 | 1,825 | 1,853 | 1,756 | 1,769 | +1.38% | 677,500 | 77億5274万 | - | 14.55 | 4.88 |
| 12/24 | 1,875 | 1,900 | 1,743 | 1,745 | 0% | 3,136,000 | 76億4756万 | - | 14.35 | 4.81 |
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 | 1,944 12/29 | 1,686 12/26 | 3,136,000 12/24 | - | -13.41% 2/6 |
| 最新 | 1,470 2026/3/6 | 321,800 | -5.65% 1,558 | ||
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。
