株価チャート
株価
3/6
- 前日 (3/5)
- 1,320
- 始値
- 1,315
- 高値
- 1,328
- 安値
- 1,302
- 終値 +0.61%
- 1,328
- 出来高 -7.97%
- 490,600
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,336 - 株価（25日）
移動平均値 - -2.78%
1,366 - 出来高（5日）
移動平均値 - -26.4%
666,620
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 | 1,315 | 1,328 | 1,302 | 1,328 | +0.61% | 490,600 | 3042億9281万 | -2.78% | 32.65 | 1.8 |
| 03/05 | 1,333 | 1,344 | 1,316 | 1,320 | +0.23% | 533,100 | 3024億5972万 | -3.44% | 32.45 | 1.79 |
| 03/04 | 1,320 | 1,328 | 1,302 | 1,317 | -1.5% | 830,000 | 3017億7231万 | -3.73% | 32.38 | 1.79 |
| 03/03 | 1,359 | 1,360 | 1,326 | 1,337 | -2.9% | 817,900 | 3063億5504万 | -2.41% | 32.87 | 1.82 |
| 03/02 | 1,373 | 1,385 | 1,364 | 1,377 | -0.07% | 661,500 | 3155億2048万 | +0.36% | 33.85 | 1.87 |
| 02/27 | 1,386 | 1,386 | 1,368 | 1,378 | +0.36% | 1,254,600 | 3157億4962万 | +0.36% | 33.88 | 1.87 |
| 02/26 | 1,380 | 1,394 | 1,368 | 1,373 | -0.94% | 672,400 | 3146億394万 | +0.07% | 33.76 | 1.87 |
| 02/25 | 1,390 | 1,390 | 1,376 | 1,386 | +0.43% | 586,600 | 3175億8271万 | +1.02% | 34.08 | 1.88 |
| 02/24 | 1,375 | 1,384 | 1,360 | 1,380 | +1.62% | 570,600 | 3162億789万 | +0.66% | 33.93 | 1.88 |
| 02/20 | 1,345 | 1,358 | 1,341 | 1,358 | +0.22% | 442,300 | 3111億6689万 | -0.88% | 33.39 | 1.85 |
| 02/19 | 1,347 | 1,358 | 1,337 | 1,355 | +0.59% | 507,400 | 3104億7949万 | -1.09% | 33.31 | 1.84 |
| 02/18 | 1,347 | 1,350 | 1,337 | 1,347 | 0% | 356,800 | 3086億4640万 | -1.68% | 33.12 | 1.83 |
| 02/17 | 1,350 | 1,353 | 1,335 | 1,347 | -0.07% | 703,900 | 3086億4640万 | -1.61% | 33.12 | 1.83 |
| 02/16 | 1,381 | 1,385 | 1,338 | 1,348 | -2.25% | 889,600 | 3088億7553万 | -1.39% | 33.14 | 1.83 |
| 02/13 | 1,408 | 1,409 | 1,379 | 1,379 | -2.06% | 604,200 | 3159億7875万 | +0.95% | 33.9 | 1.87 |
| 02/12 | 1,405 | 1,411 | 1,398 | 1,408 | +0.43% | 556,300 | 3226億2370万 | +3.23% | 34.62 | 1.91 |
| 02/10 | 1,382 | 1,404 | 1,382 | 1,402 | +1.08% | 541,000 | 3212億4889万 | +3.09% | 34.47 | 1.91 |
| 02/09 | 1,404 | 1,409 | 1,387 | 1,387 | -0.79% | 453,900 | 3178億1184万 | +2.21% | 34.1 | 1.88 |
| 02/06 | 1,394 | 1,405 | 1,391 | 1,398 | -0.43% | 457,100 | 3203億3234万 | +3.33% | 34.37 | 1.9 |
| 02/05 | 1,400 | 1,413 | 1,394 | 1,404 | +1.37% | 583,400 | 3217億716万 | +4% | 34.52 | 1.91 |
| 02/04 | 1,373 | 1,399 | 1,373 | 1,385 | +1.17% | 543,100 | 3173億5357万 | +2.82% | 34.05 | 1.88 |
| 02/03 | 1,364 | 1,384 | 1,361 | 1,369 | -0.15% | 506,200 | 3136億8739万 | +1.71% | 33.66 | 1.86 |
| 02/02 | 1,382 | 1,383 | 1,363 | 1,371 | +1.41% | 618,400 | 3141億4566万 | +2.01% | 33.71 | 1.86 |
| 01/30 | 1,343 | 1,353 | 1,337 | 1,352 | +0.82% | 468,300 | 3097億9208万 | +0.75% | 33.24 | 1.84 |
| 01/29 | 1,336 | 1,348 | 1,327 | 1,341 | -0.37% | 672,700 | 3072億7158万 | 0% | 32.97 | 1.82 |
| 01/28 | 1,350 | 1,361 | 1,345 | 1,346 | -1.03% | 475,400 | 3084億1726万 | +0.45% | 33.09 | 1.83 |
| 01/27 | 1,351 | 1,362 | 1,344 | 1,360 | -0.44% | 495,400 | 3116億2517万 | +1.57% | 33.44 | 1.85 |
| 01/26 | 1,393 | 1,394 | 1,358 | 1,366 | -1.87% | 446,300 | 3129億9998万 | +2.17% | 33.58 | 1.86 |
| 01/23 | 1,392 | 1,397 | 1,383 | 1,392 | +0.58% | 629,700 | 3189億5752万 | +4.19% | 34.22 | 1.89 |
| 01/22 | 1,383 | 1,391 | 1,366 | 1,384 | +1.39% | 791,200 | 3171億2443万 | +3.75% | 34.03 | 1.88 |
| 01/21 | 1,378 | 1,383 | 1,365 | 1,365 | -0.8% | 848,500 | 3127億7085万 | +2.48% | 33.56 | 1.85 |
| 01/20 | 1,366 | 1,385 | 1,359 | 1,376 | +0.95% | 760,000 | 3152億9135万 | +3.38% | 33.83 | 1.87 |
| 01/19 | 1,350 | 1,372 | 1,350 | 1,363 | +0.66% | 916,700 | 3123億1258万 | +2.56% | 33.51 | 1.85 |
| 01/16 | 1,350 | 1,365 | 1,346 | 1,354 | -0.15% | 661,600 | 3102億5035万 | +1.96% | 33.29 | 1.84 |
| 01/15 | 1,343 | 1,357 | 1,338 | 1,356 | +1.12% | 622,900 | 3107億862万 | +2.19% | 33.34 | 1.84 |
| 01/14 | 1,325 | 1,345 | 1,325 | 1,341 | +1.36% | 677,700 | 3072億7158万 | +1.13% | 32.97 | 1.82 |
| 01/13 | 1,322 | 1,335 | 1,316 | 1,323 | +0.61% | 624,100 | 3031億4713万 | -0.23% | 32.53 | 1.8 |
| 01/09 | 1,328 | 1,330 | 1,312 | 1,315 | +0.15% | 514,000 | 3013億1404万 | -0.83% | 32.33 | 1.79 |
| 01/08 | 1,322 | 1,331 | 1,307 | 1,313 | -1.06% | 798,400 | 3008億5577万 | -1.06% | 32.28 | 1.78 |
| 01/07 | 1,311 | 1,343 | 1,311 | 1,327 | +0.68% | 1,336,900 | 3040億6367万 | -0.08% | 32.62 | 1.8 |
| 01/06 | 1,309 | 1,322 | 1,309 | 1,318 | +0.53% | 794,100 | 3020億145万 | -0.83% | 32.4 | 1.79 |
| 01/05 | 1,310 | 1,327 | 1,308 | 1,311 | +0.69% | 1,225,300 | 3003億9750万 | -1.35% | 32.23 | 1.78 |
| 2025 | ||||||||||
| 12/30 | 1,313 | 1,316 | 1,302 | 1,302 | -0.76% | 754,100 | 2983億3527万 | -2.11% | 30.41 | 1.77 |
| 12/29 | 1,312 | 1,327 | 1,306 | 1,312 | -2.31% | 1,483,800 | 3006億2663万 | -1.5% | 30.65 | 1.78 |
| 12/26 | 1,350 | 1,352 | 1,342 | 1,343 | -0.22% | 2,101,100 | 3077億2985万 | +0.83% | 31.37 | 1.82 |
| 12/25 | 1,342 | 1,346 | 1,334 | 1,346 | +1.2% | 1,078,400 | 3084億1726万 | +1.13% | 31.44 | 1.83 |
| 12/24 | 1,324 | 1,344 | 1,324 | 1,330 | +0.3% | 1,037,300 | 3047億5108万 | +0.08% | 31.07 | 1.81 |
| 12/23 | 1,315 | 1,326 | 1,314 | 1,326 | +0.76% | 1,046,000 | 3038億3454万 | -0.15% | 30.98 | 1.8 |
| 12/22 | 1,315 | 1,319 | 1,309 | 1,316 | +0.15% | 1,316,300 | 3015億4318万 | -0.9% | 30.74 | 1.79 |
| 12/19 | 1,329 | 1,329 | 1,314 | 1,314 | -0.45% | 1,474,700 | 3010億8490万 | -1.13% | 30.7 | 1.79 |
| 12/18 | 1,337 | 1,338 | 1,320 | 1,320 | -0.3% | 1,156,000 | 3024億5972万 | -0.68% | 30.84 | 1.79 |
| 12/17 | 1,333 | 1,336 | 1,318 | 1,324 | -0.68% | 798,800 | 3033億7627万 | -0.38% | 30.93 | 1.8 |
| 12/16 | 1,340 | 1,345 | 1,333 | 1,333 | -0.15% | 916,900 | 3054億3849万 | +0.3% | 31.14 | 1.81 |
| 12/15 | 1,337 | 1,342 | 1,334 | 1,335 | -0.15% | 860,800 | 3058億9676万 | +0.53% | 31.19 | 1.81 |
| 12/12 | 1,334 | 1,345 | 1,333 | 1,337 | +0.15% | 516,700 | 3063億5504万 | +0.68% | 31.23 | 1.82 |
| 12/11 | 1,355 | 1,355 | 1,335 | 1,335 | -0.6% | 566,100 | 3058億9676万 | +0.53% | 31.19 | 1.81 |
| 12/10 | 1,330 | 1,349 | 1,327 | 1,343 | +1.74% | 658,500 | 3077億2985万 | +1.13% | 31.37 | 1.82 |
| 12/09 | 1,335 | 1,338 | 1,317 | 1,320 | -1.12% | 742,500 | 3024億5972万 | -0.6% | 30.84 | 1.79 |
| 12/08 | 1,345 | 1,350 | 1,334 | 1,335 | 0% | 563,300 | 3058億9676万 | +0.53% | 31.19 | 1.81 |
| 12/05 | 1,330 | 1,342 | 1,328 | 1,335 | +0.3% | 537,700 | 3058億9676万 | +0.53% | 31.19 | 1.81 |
| 12/04 | 1,330 | 1,340 | 1,329 | 1,331 | -0.22% | 567,000 | 3049億8022万 | +0.3% | 31.09 | 1.81 |
| 12/03 | 1,334 | 1,337 | 1,326 | 1,334 | -0.6% | 512,100 | 3056億6763万 | +0.53% | 31.16 | 1.81 |
| 12/02 | 1,333 | 1,346 | 1,331 | 1,342 | +0.52% | 442,300 | 3075億72万 | +1.05% | 31.35 | 1.82 |
| 12/01 | 1,345 | 1,352 | 1,334 | 1,335 | -0.6% | 451,500 | 3058億9676万 | +0.53% | 31.19 | 1.81 |
| 11/28 | 1,338 | 1,354 | 1,338 | 1,343 | +0.83% | 536,600 | 3077億2985万 | +1.13% | 31.37 | 1.82 |
| 11/27 | 1,335 | 1,340 | 1,330 | 1,332 | -0.52% | 612,300 | 3052億935万 | +0.3% | 31.12 | 1.81 |
| 11/26 | 1,329 | 1,342 | 1,325 | 1,339 | +0.68% | 594,700 | 3068億1331万 | +0.83% | 31.28 | 1.82 |
| 11/25 | 1,330 | 1,336 | 1,318 | 1,330 | -0.23% | 620,100 | 3047億5108万 | +0.23% | 31.07 | 1.81 |
| 11/21 | 1,317 | 1,333 | 1,309 | 1,333 | +2.15% | 780,100 | 3054億3849万 | +0.45% | 31.14 | 1.81 |
| 11/20 | 1,310 | 1,317 | 1,305 | 1,305 | -0.08% | 580,000 | 2990億2268万 | -1.58% | 30.48 | 1.77 |
| 11/19 | 1,303 | 1,315 | 1,303 | 1,306 | +0.23% | 509,700 | 2992億5181万 | -1.51% | 30.51 | 1.77 |
| 11/18 | 1,324 | 1,328 | 1,303 | 1,303 | -1.14% | 534,800 | 2985億6441万 | -1.73% | 30.44 | 1.77 |
| 11/17 | 1,330 | 1,330 | 1,309 | 1,318 | -0.98% | 620,500 | 3020億145万 | -0.75% | 30.79 | 1.79 |
| 11/14 | 1,335 | 1,343 | 1,331 | 1,331 | -0.22% | 426,800 | 3049億8022万 | +0.15% | 31.09 | 1.81 |
| 11/13 | 1,324 | 1,334 | 1,320 | 1,334 | +1.29% | 437,600 | 3056億6763万 | +0.38% | 31.16 | 1.81 |
| 11/12 | 1,321 | 1,335 | 1,316 | 1,317 | 0% | 653,700 | 3017億7231万 | -0.98% | 30.77 | 1.79 |
| 11/11 | 1,321 | 1,337 | 1,311 | 1,317 | -0.3% | 1,196,300 | 3017億7231万 | -0.98% | 30.77 | 1.79 |
| 11/10 | 1,320 | 1,329 | 1,312 | 1,321 | -0.6% | 1,119,400 | 3026億8886万 | -0.68% | 30.86 | 1.8 |
| 11/07 | 1,323 | 1,336 | 1,321 | 1,329 | +0.23% | 484,700 | 3045億2195万 | -0.08% | 31.05 | 1.81 |
| 11/06 | 1,330 | 1,336 | 1,321 | 1,326 | -1.04% | 678,800 | 3038億3454万 | -0.3% | 30.98 | 1.8 |
| 11/05 | 1,346 | 1,348 | 1,330 | 1,340 | -0.45% | 452,200 | 3070億4244万 | +0.68% | 31.3 | 1.82 |
| 11/04 | 1,340 | 1,351 | 1,330 | 1,346 | +1.36% | 530,300 | 3084億1726万 | +1.13% | 31.44 | 1.83 |
| 10/31 | 1,316 | 1,330 | 1,314 | 1,328 | +0.68% | 338,000 | 3042億9281万 | -0.23% | 31.02 | 1.8 |
| 10/30 | 1,314 | 1,322 | 1,308 | 1,319 | +1.15% | 455,700 | 3022億3058万 | -0.98% | 30.81 | 1.79 |
| 10/29 | 1,333 | 1,334 | 1,304 | 1,304 | -2.54% | 509,400 | 2987億9354万 | -2.18% | 30.46 | 1.77 |
| 10/28 | 1,345 | 1,355 | 1,335 | 1,338 | -1.33% | 424,700 | 3065億8417万 | +0.3% | 31.26 | 1.82 |
| 10/27 | 1,343 | 1,359 | 1,342 | 1,356 | +1.27% | 411,000 | 3107億862万 | +1.73% | 31.68 | 1.84 |
| 10/24 | 1,348 | 1,352 | 1,335 | 1,339 | -0.67% | 300,900 | 3068億1331万 | +0.53% | 31.28 | 1.82 |
| 10/23 | 1,337 | 1,351 | 1,335 | 1,348 | +0.45% | 273,500 | 3088億7553万 | +1.28% | 31.49 | 1.83 |
| 10/22 | 1,329 | 1,344 | 1,323 | 1,342 | +0.98% | 346,600 | 3075億72万 | +0.9% | 31.35 | 1.82 |
| 10/21 | 1,320 | 1,329 | 1,318 | 1,329 | +0.38% | 344,600 | 3045億2195万 | +0.08% | 31.05 | 1.81 |
| 10/20 | 1,338 | 1,340 | 1,324 | 1,324 | -0.15% | 352,800 | 3033億7627万 | -0.3% | 30.93 | 1.8 |
| 10/17 | 1,312 | 1,331 | 1,308 | 1,326 | +1.3% | 406,100 | 3038億3454万 | -0.08% | 30.98 | 1.8 |
| 10/16 | 1,316 | 1,319 | 1,309 | 1,309 | +0.08% | 324,100 | 2999億3922万 | -1.36% | 30.58 | 1.78 |
| 10/15 | 1,316 | 1,320 | 1,305 | 1,308 | 0% | 436,500 | 2997億1009万 | -1.43% | 30.56 | 1.78 |
| 10/14 | 1,328 | 1,338 | 1,298 | 1,308 | -3.18% | 772,000 | 2997億1009万 | -1.43% | 30.56 | 1.78 |
| 10/10 | 1,328 | 1,356 | 1,321 | 1,351 | +1.73% | 604,600 | 3095億6294万 | +1.73% | 31.56 | 1.84 |
| 10/09 | 1,335 | 1,344 | 1,324 | 1,328 | -1.48% | 280,600 | 3042億9281万 | +0.15% | 31.02 | 1.8 |
| 10/08 | 1,348 | 1,358 | 1,345 | 1,348 | +0.82% | 394,200 | 3088億7553万 | +1.74% | 31.49 | 1.83 |
| 10/07 | 1,332 | 1,339 | 1,325 | 1,337 | +0.68% | 334,500 | 3063億5504万 | +1.06% | 31.23 | 1.82 |
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 | |
| 2010年 12月期 | 451 1,805 12/13 | 417 1,666 12/10 | 27,134,800 6,783,700 12/10 | 2916億7409万 | 2692億1276万 | +3.97% 2/7 | -4.22% 1/21 |
| 2011年 12月期 | 586 2,344 9/26 | 364 1,454 3/15 | 5,382,000 1,345,500 2/24 | 3787億7234万 | 2349億5519万 | +12.44% 3/3 | -10.38% 3/17 |
| 2012年 12月期 | 690 2,758 8/31 2,758 8/23 他2件 | 488 1,951 2/16 1,950 1/20 | 1,668,800 417,200 9/28 | 4456億7155万 | 3151億497万 | +12.28% 3/30 | -9.17% 5/24 |
| 2013年 12月期 | 986 3,945 12/25 | 607 2,427 1/17 | 2,334,400 583,600 1/23 | 6374億8160万 | 3921億8450万 | +14.06% 5/7 | -10.61% 6/3 |
| 2014年 12月期 | 1,285 5,140 12/25 5,140 12/24 | 825 3,300 1/28 | 5,428,400 1,357,100 12/1 | 2944億3996万 | 1890億3732万 | +15.44% 2/25 | -5.55% 3/17 |
| 2015年 12月期 | 2,215 8,860 11/26 | 1,209 4,835 1/19 | 2,606,800 651,700 2/16 | 5075億3658万 | 2769億6832万 | +13.97% 4/3 | -14.21% 8/25 |
| 2016年 12月期 | 2,853 11,410 7/15 | 1,690 6,760 2/12 | 7,415,200 1,853,800 5/31 | 6536億1088万 | 3872億4010万 | +15.13% 1/6 | -12.67% 8/19 |
| 2017年 12月期 | 4,215 12/1 | 2,413 9,650 3/1 | 6,586,000 1,646,500 3/1 | 9658億889万 | 5527億9097万 | +13.46% 6/5 | -8.17% 3/1 |
| 2018年 12月期 | 5,410 5/31 | 2,687 12/25 | 4,882,400 10/31 | 1兆2396億 | 6156億8885万 | +11.4% 2/1 | -16.06% 10/31 |
| 2019年 12月期 | 3,600 3/22 3/20 | 2,342 10/4 | 3,110,300 10/31 | 8248億9016万 | 5366億3687万 | +8.39% 2/18 | -10.92% 5/9 |
| 2020年 12月期 | 2,648 1/10 | 1,613 7/30 | 3,266,600 7/31 | 6067億5254万 | 3695億9661万 | +9.23% 6/8 | -16.5% 3/16 |
| 2021年 12月期 | 3,110 6/17 6/16 | 1,913 12/30 | 2,621,100 2/9 | 7126億1344万 | 4383億3746万 | +16.07% 2/16 | -13.04% 8/20 |
| 2022年 12月期 | 1,959 1/5 | 1,442 5/6 | 8,619,300 5/31 | 4488億7772万 | 3304億1433万 | +8.72% 6/1 | -10.6% 3/14 |
| 2023年 12月期 | 2,217 6/21 | 1,495 11/1 10/31 | 4,241,000 10/31 | 5079億9485万 | 3425億5855万 | +16.1% 5/2 | -12.04% 10/31 |
| 2024年 12月期 | 1,593 1/4 | 1,271 8/6 | 3,885,900 5/10 | 3650億1389万 | 2912億3205万 | +7.78% 5/9 | -8.72% 11/12 |
| 2025年 12月期 | 1,451 1/28 | 1,177 2/18 | 4,086,200 2/17 | 3324億7656万 | 2696億9325万 | +8.08% 5/13 | -13.74% 2/18 |
| 最新 | 1,328 2026/3/6 | 490,600 | 3042億9281万 | -2.78% 1,366 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
364円（2011/03/15） - 265%（3.65倍）
1,328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。
