株価チャート
株価
3/6
- 前日 (3/5)
- 232
- 始値
- 225
- 高値
- 235
- 安値
- 223
- 終値 +1.29%
- 235
- 出来高 +181.58%
- 64,200
乖離率
- 株価（5日）
移動平均値 - +0.43%
234 - 株価（25日）
移動平均値 - -7.48%
254 - 出来高（5日）
移動平均値 - -6.17%
68,420
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 |
|---|
| 2026 |
| 03/06 | 225 | 235 | 223 | 235 | +1.29% | 64,200 | 115億6699万 | -7.48% |
| 03/05 | 227 | 234 | 226 | 232 | +2.65% | 22,800 | 114億1932万 | -9.38% |
| 03/04 | 230 | 231 | 218 | 226 | -3% | 118,000 | 111億2400万 | -12.4% |
| 03/03 | 238 | 239 | 230 | 233 | -3.72% | 89,300 | 114億6855万 | -10.73% |
| 03/02 | 247 | 247 | 240 | 242 | -3.59% | 47,800 | 119億1154万 | -7.98% |
| 02/27 | 244 | 256 | 244 | 251 | +2.87% | 63,700 | 123億5453万 | -5.28% |
| 02/26 | 244 | 249 | 243 | 244 | -0.41% | 44,500 | 120億998万 | -7.92% |
| 02/25 | 236 | 250 | 236 | 245 | +1.66% | 80,500 | 120億5920万 | -7.89% |
| 02/24 | 249 | 249 | 239 | 241 | -3.21% | 60,400 | 118億6232万 | -9.74% |
| 02/20 | 251 | 253 | 243 | 249 | -0.4% | 68,200 | 122億5609万 | -7.09% |
| 02/19 | 252 | 253 | 247 | 250 | 0% | 43,300 | 123億531万 | -7.06% |
| 02/18 | 254 | 257 | 250 | 250 | -1.57% | 88,700 | 123億531万 | -6.72% |
| 02/17 | 260 | 268 | 253 | 254 | -2.68% | 70,500 | 125億219万 | -5.22% |
| 02/16 | 257 | 265 | 257 | 261 | -0.38% | 52,800 | 128億4674万 | -2.25% |
| 02/13 | 264 | 265 | 257 | 262 | -1.87% | 124,400 | 128億9596万 | -1.13% |
| 02/12 | 271 | 271 | 265 | 267 | -3.26% | 62,900 | 131億4207万 | +1.14% |
| 02/10 | 265 | 278 | 265 | 276 | +3.37% | 53,100 | 135億8506万 | +5.34% |
| 02/09 | 263 | 279 | 256 | 267 | +4.71% | 75,600 | 131億4207万 | +3.09% |
| 02/06 | 263 | 263 | 253 | 255 | -5.2% | 96,800 | 125億5141万 | -0.78% |
| 02/05 | 264 | 270 | 264 | 269 | +0.75% | 35,000 | 132億4051万 | +5.49% |
| 02/04 | 260 | 267 | 260 | 267 | +1.91% | 47,400 | 131億4207万 | +5.53% |
| 02/03 | 260 | 266 | 258 | 262 | +1.16% | 107,400 | 128億9596万 | +4.38% |
| 02/02 | 278 | 278 | 259 | 259 | -7.17% | 103,200 | 127億4830万 | +4.02% |
| 01/30 | 275 | 283 | 268 | 279 | +1.09% | 97,100 | 137億3272万 | +12.96% |
| 01/29 | 272 | 279 | 268 | 276 | -1.08% | 92,700 | 135億8506万 | +12.65% |
| 01/28 | 282 | 285 | 273 | 279 | -3.79% | 83,200 | 137億3272万 | +14.81% |
| 01/27 | 295 | 296 | 285 | 290 | -1.02% | 79,800 | 142億7416万 | +20.33% |
| 01/26 | 295 | 311 | 287 | 293 | -0.68% | 151,400 | 144億2182万 | +22.59% |
| 01/23 | 268 | 314 | 268 | 295 | +8.06% | 434,500 | 145億2026万 | +24.47% |
| 01/22 | 270 | 274 | 267 | 273 | +0.37% | 53,800 | 134億3740万 | +16.67% |
| 01/21 | 274 | 274 | 265 | 272 | +0.74% | 64,500 | 133億8817万 | +16.74% |
| 01/20 | 273 | 276 | 267 | 270 | 0% | 101,100 | 132億6948万 | +16.38% |
| 01/19 | 260 | 275 | 260 | 270 | +4.25% | 148,400 | 132億6948万 | +17.39% |
| 01/16 | 260 | 265 | 250 | 259 | -0.77% | 184,600 | 127億2887万 | +13.1% |
| 01/15 | 234 | 264 | 234 | 261 | +10.13% | 270,400 | 128億2717万 | +13.97% |
| 01/14 | 236 | 243 | 233 | 237 | -0.42% | 78,300 | 116億4766万 | +4.41% |
| 01/13 | 240 | 241 | 231 | 238 | +2.15% | 137,300 | 116億9680万 | +4.85% |
| 01/09 | 223 | 236 | 223 | 233 | +4.95% | 154,700 | 114億5107万 | +2.64% |
| 01/08 | 224 | 224 | 219 | 222 | 0% | 40,100 | 109億1046万 | -2.2% |
| 01/07 | 217 | 226 | 217 | 222 | +0.45% | 108,400 | 109億1046万 | -2.2% |
| 01/06 | 214 | 226 | 213 | 221 | +4.74% | 115,700 | 108億6132万 | -2.64% |
| 01/05 | 219 | 219 | 211 | 211 | -2.31% | 109,300 | 103億6985万 | -7.05% |
| 2025 |
| 12/30 | 208 | 220 | 205 | 216 | +3.85% | 170,200 | 106億1558万 | -5.26% |
| 12/29 | 208 | 212 | 200 | 208 | -0.48% | 198,100 | 102億2241万 | -9.17% |
| 12/26 | 212 | 218 | 206 | 209 | -1.88% | 201,600 | 102億7156万 | -8.73% |
| 12/25 | 213 | 216 | 209 | 213 | 0% | 125,600 | 104億6815万 | -7.39% |
| 12/24 | 211 | 214 | 207 | 213 | -1.39% | 157,400 | 104億6815万 | -7.39% |
| 12/23 | 220 | 221 | 214 | 216 | -3.57% | 140,900 | 106億1558万 | -6.09% |
| 12/22 | 227 | 228 | 222 | 224 | -1.75% | 86,900 | 110億875万 | -3.03% |
| 12/19 | 233 | 236 | 227 | 228 | -1.72% | 83,000 | 111億8254万 | -1.72% |
| 12/18 | 234 | 238 | 227 | 232 | -1.28% | 30,800 | 113億7872万 | 0% |
| 12/17 | 237 | 237 | 230 | 235 | -0.84% | 81,800 | 115億2586万 | +1.29% |
| 12/16 | 240 | 240 | 237 | 237 | -1.66% | 50,100 | 116億2396万 | +1.72% |
| 12/15 | 240 | 245 | 237 | 241 | +1.69% | 59,800 | 118億2014万 | +3.88% |
| 12/12 | 238 | 240 | 235 | 237 | -1.25% | 47,100 | 116億2396万 | +2.6% |
| 12/11 | 238 | 241 | 235 | 240 | +0.84% | 56,100 | 117億7109万 | +4.35% |
| 12/10 | 241 | 242 | 236 | 238 | -0.83% | 53,700 | 116億7300万 | +3.48% |
| 12/09 | 247 | 248 | 235 | 240 | -0.41% | 83,400 | 117億7109万 | +4.8% |
| 12/08 | 240 | 250 | 235 | 241 | +2.55% | 119,400 | 118億2014万 | +5.7% |
| 12/05 | 230 | 242 | 230 | 235 | +2.62% | 152,800 | 115億2586万 | +3.98% |
| 12/04 | 229 | 231 | 226 | 229 | 0% | 54,200 | 112億3159万 | +2.69% |
| 12/03 | 226 | 230 | 223 | 229 | -0.43% | 66,300 | 112億3159万 | +3.62% |
| 12/02 | 221 | 231 | 217 | 230 | +1.32% | 98,700 | 112億8063万 | +5.02% |
| 12/01 | 225 | 231 | 221 | 227 | 0% | 63,600 | 111億3349万 | +4.61% |
| 11/28 | 228 | 230 | 225 | 227 | -0.44% | 69,900 | 111億3349万 | +5.09% |
| 11/27 | 224 | 233 | 223 | 228 | -0.87% | 62,100 | 111億8254万 | +6.54% |
| 11/26 | 231 | 234 | 225 | 230 | +0.44% | 64,300 | 112億8063万 | +8.49% |
| 11/25 | 224 | 235 | 221 | 229 | +4.57% | 179,900 | 112億3159万 | +9.05% |
| 11/21 | 222 | 222 | 214 | 219 | -1.79% | 123,500 | 107億4112万 | +5.29% |
| 11/20 | 225 | 228 | 221 | 223 | -1.76% | 40,600 | 109億3731万 | +7.73% |
| 11/19 | 228 | 241 | 223 | 227 | +4.13% | 210,300 | 111億3349万 | +10.73% |
| 11/18 | 225 | 226 | 213 | 218 | -5.22% | 117,500 | 106億9208万 | +7.39% |
| 11/17 | 236 | 239 | 225 | 230 | -4.96% | 126,200 | 112億8063万 | +13.86% |
| 11/14 | 246 | 256 | 231 | 242 | +0.83% | 245,600 | 118億6919万 | +21% |
| 11/13 | 248 | 260 | 237 | 240 | 0% | 337,900 | 117億7109万 | +21.21% |
| 11/12 | 245 | 264 | 234 | 240 | +1.27% | 579,300 | 117億7109万 | +22.45% |
| 11/11 | 226 | 260 | 226 | 237 | +8.72% | 1,007,500 | 116億2396万 | +22.8% |
| 11/10 | 230 | 231 | 215 | 218 | -6.03% | 335,900 | 106億9208万 | +14.14% |
| 11/07 | 212 | 260 | 212 | 232 | +9.43% | 1,829,700 | 113億7872万 | +22.11% |
| 11/06 | 233 | 235 | 212 | 212 | -9.4% | 321,600 | 103億9780万 | +13.37% |
| 11/05 | 200 | 263 | 200 | 234 | +17% | 1,943,400 | 114億7682万 | +25.81% |
| 11/04 | 209 | 217 | 196 | 200 | -11.89% | 634,100 | 98億924万 | +8.7% |
| 10/31 | 180 | 227 | 176 | 227 | +28.25% | 1,712,900 | 111億3349万 | +23.37% |
| 10/30 | 177 | 179 | 174 | 177 | 0% | 44,500 | 86億8118万 | -2.75% |
| 10/29 | 180 | 180 | 176 | 177 | -1.67% | 62,400 | 86億8118万 | -2.75% |
| 10/28 | 181 | 185 | 180 | 180 | 0% | 31,700 | 88億2832万 | -1.64% |
| 10/27 | 181 | 184 | 180 | 180 | -1.1% | 35,400 | 88億2832万 | -1.64% |
| 10/24 | 182 | 185 | 179 | 182 | +1.68% | 58,700 | 89億2641万 | -0.55% |
| 10/23 | 180 | 184 | 179 | 179 | -1.65% | 46,800 | 87億7927万 | -2.19% |
| 10/22 | 179 | 185 | 179 | 182 | +1.11% | 38,600 | 89億2641万 | -1.09% |
| 10/21 | 181 | 182 | 178 | 180 | +0.56% | 62,000 | 88億2832万 | -2.17% |
| 10/20 | 184 | 184 | 178 | 179 | -3.24% | 72,400 | 87億7927万 | -2.72% |
| 10/17 | 186 | 189 | 184 | 185 | -0.54% | 45,200 | 90億7355万 | 0% |
| 10/16 | 185 | 188 | 184 | 186 | +1.09% | 26,900 | 91億2260万 | 0% |
| 10/15 | 187 | 187 | 184 | 184 | -0.54% | 19,500 | 90億2450万 | -1.08% |
| 10/14 | 184 | 188 | 183 | 185 | 0% | 31,200 | 90億7355万 | -0.54% |
| 10/10 | 184 | 189 | 184 | 185 | +0.54% | 26,900 | 90億7355万 | -1.07% |
| 10/09 | 184 | 188 | 184 | 184 | 0% | 25,900 | 90億2450万 | -1.6% |
| 10/08 | 186 | 195 | 184 | 184 | -0.54% | 70,200 | 90億2450万 | -2.13% |
| 10/07 | 185 | 188 | 183 | 185 | +2.21% | 38,300 | 90億7355万 | -2.12% |
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。
