株価チャート
株価
3/6
- 前日 (3/5)
- 346
- 始値
- 347
- 高値
- 347
- 安値
- 343
- 終値 -0.87%
- 343
- 出来高 -72.9%
- 7,100
乖離率
- 株価（5日）
移動平均値 - -0.58%
345 - 株価（25日）
移動平均値 - -7.8%
372 - 出来高（5日）
移動平均値 - -68.89%
22,820
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 | 347 | 347 | 343 | 343 | -0.87% | 7,100 | 33億6193万 | -7.8% | 15.23 | 0.97 |
| 03/05 | 341 | 347 | 340 | 346 | +2.67% | 26,200 | 33億9133万 | -7.49% | 15.36 | 0.98 |
| 03/04 | 343 | 343 | 332 | 337 | -2.32% | 38,200 | 33億312万 | -10.13% | 14.96 | 0.95 |
| 03/03 | 354 | 356 | 345 | 345 | -2.27% | 25,800 | 33億8153万 | -8.49% | 15.32 | 0.98 |
| 03/02 | 358 | 358 | 351 | 353 | -1.67% | 16,800 | 34億5994万 | -6.61% | 15.67 | 1 |
| 02/27 | 357 | 361 | 355 | 359 | +0.84% | 21,600 | 35億1875万 | -5.28% | 15.94 | 1.01 |
| 02/26 | 356 | 358 | 355 | 356 | 0% | 5,000 | 34億8935万 | -6.32% | 15.81 | 1.01 |
| 02/25 | 356 | 363 | 355 | 356 | +0.28% | 66,000 | 34億8935万 | -6.56% | 15.81 | 1.01 |
| 02/24 | 352 | 360 | 352 | 355 | -0.28% | 25,400 | 34億7954万 | -7.07% | 15.76 | 1 |
| 02/20 | 359 | 364 | 356 | 356 | 0% | 45,700 | 34億8935万 | -7.05% | 15.81 | 1.01 |
| 02/19 | 360 | 362 | 356 | 356 | -1.11% | 29,400 | 34億8935万 | -7.29% | 15.81 | 1.01 |
| 02/18 | 364 | 364 | 360 | 360 | -1.37% | 19,000 | 35億2855万 | -6.49% | 15.98 | 1.02 |
| 02/17 | 355 | 365 | 355 | 365 | +0.55% | 38,900 | 35億7756万 | -5.44% | 16.21 | 1.03 |
| 02/16 | 363 | 370 | 347 | 363 | -11.68% | 142,300 | 35億5796万 | -5.71% | 16.12 | 1.03 |
| 02/13 | 416 | 418 | 407 | 411 | 0% | 19,200 | 40億2843万 | +6.48% | 18.25 | 1.16 |
| 02/12 | 406 | 411 | 403 | 411 | +2.24% | 26,400 | 40億2843万 | +7.03% | 18.25 | 1.16 |
| 02/10 | 401 | 402 | 399 | 402 | +0.75% | 9,300 | 39億4022万 | +5.24% | 17.85 | 1.14 |
| 02/09 | 405 | 405 | 395 | 399 | -0.25% | 13,500 | 39億1081万 | +4.72% | 17.72 | 1.13 |
| 02/06 | 402 | 405 | 398 | 400 | -0.74% | 24,800 | 39億2061万 | +5.54% | 17.76 | 1.13 |
| 02/05 | 391 | 405 | 390 | 403 | +3.07% | 51,700 | 39億5002万 | +6.61% | 17.89 | 1.14 |
| 02/04 | 388 | 394 | 388 | 391 | +0.77% | 17,200 | 38億3240万 | +3.71% | 17.36 | 1.11 |
| 02/03 | 390 | 391 | 388 | 388 | 0% | 17,000 | 38億300万 | +3.19% | 17.23 | 1.1 |
| 02/02 | 385 | 392 | 381 | 388 | +0.78% | 61,000 | 38億300万 | +3.19% | 17.23 | 1.1 |
| 01/30 | 379 | 386 | 379 | 385 | +1.58% | 14,700 | 37億7359万 | +2.67% | 17.09 | 1.09 |
| 01/29 | 383 | 383 | 378 | 379 | -1.04% | 5,400 | 37億1478万 | +1.34% | 16.83 | 1.07 |
| 01/28 | 376 | 383 | 375 | 383 | +1.06% | 15,100 | 37億5399万 | +2.68% | 17 | 1.08 |
| 01/27 | 378 | 379 | 375 | 379 | +1.34% | 1,900 | 37億1478万 | +1.88% | 16.83 | 1.07 |
| 01/26 | 381 | 385 | 374 | 374 | -1.58% | 17,000 | 36億6577万 | +0.81% | 16.61 | 1.06 |
| 01/23 | 384 | 385 | 378 | 380 | -1.04% | 6,500 | 37億2458万 | +2.43% | 16.87 | 1.07 |
| 01/22 | 380 | 384 | 380 | 384 | +1.86% | 3,800 | 37億6379万 | +3.78% | 17.05 | 1.09 |
| 01/21 | 381 | 381 | 376 | 377 | -1.82% | 7,300 | 36億9518万 | +1.89% | 16.74 | 1.07 |
| 01/20 | 387 | 387 | 383 | 384 | -0.78% | 3,800 | 37億6379万 | +4.07% | 17.05 | 1.09 |
| 01/19 | 383 | 388 | 381 | 387 | +1.57% | 21,200 | 37億9319万 | +4.88% | 17.18 | 1.09 |
| 01/16 | 380 | 383 | 378 | 381 | +0.26% | 6,800 | 37億3439万 | +3.53% | 16.92 | 1.08 |
| 01/15 | 377 | 382 | 376 | 380 | +1.06% | 14,400 | 37億2458万 | +3.26% | 16.87 | 1.07 |
| 01/14 | 368 | 376 | 365 | 376 | +2.17% | 14,900 | 36億8538万 | +2.17% | 16.69 | 1.06 |
| 01/13 | 365 | 368 | 364 | 368 | +1.1% | 9,000 | 36億697万 | +0.27% | 16.34 | 1.04 |
| 01/09 | 366 | 366 | 364 | 364 | -0.27% | 4,000 | 35億6776万 | -0.82% | 16.16 | 1.03 |
| 01/08 | 368 | 368 | 364 | 365 | 0% | 4,200 | 35億7756万 | -0.82% | 16.21 | 1.03 |
| 01/07 | 365 | 368 | 361 | 365 | -1.08% | 21,900 | 35億7756万 | -0.82% | 16.21 | 1.03 |
| 01/06 | 370 | 370 | 366 | 369 | -0.27% | 5,000 | 36億1677万 | +0.27% | 16.38 | 1.04 |
| 01/05 | 366 | 373 | 364 | 370 | +1.93% | 7,300 | 36億2657万 | +0.54% | 16.43 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 362 | 366 | 362 | 363 | -0.27% | 4,500 | 35億5796万 | -1.36% | 13.07 | 1.03 |
| 12/29 | 370 | 372 | 363 | 364 | -2.93% | 26,300 | 35億6776万 | -0.82% | 13.1 | 1.03 |
| 12/26 | 380 | 387 | 375 | 375 | -2.09% | 66,800 | 36億7558万 | +2.18% | 13.5 | 1.06 |
| 12/25 | 383 | 387 | 378 | 383 | +0.79% | 47,500 | 37億5399万 | +4.36% | 13.79 | 1.08 |
| 12/24 | 363 | 380 | 363 | 380 | +4.11% | 39,900 | 37億2458万 | +3.83% | 13.68 | 1.07 |
| 12/23 | 363 | 365 | 361 | 365 | +2.24% | 12,100 | 35億7756万 | 0% | 13.14 | 1.03 |
| 12/22 | 357 | 358 | 354 | 357 | 0% | 6,800 | 34億9915万 | -2.19% | 12.85 | 1.01 |
| 12/19 | 358 | 360 | 354 | 357 | -0.28% | 6,700 | 34億9915万 | -2.46% | 12.85 | 1.01 |
| 12/18 | 360 | 360 | 357 | 358 | -0.56% | 2,800 | 35億895万 | -2.19% | 12.89 | 1.01 |
| 12/17 | 362 | 362 | 354 | 360 | -1.1% | 10,000 | 35億2855万 | -1.64% | 12.96 | 1.02 |
| 12/16 | 366 | 368 | 363 | 364 | -0.55% | 12,500 | 35億6776万 | -0.55% | 13.1 | 1.03 |
| 12/15 | 365 | 366 | 365 | 366 | +0.27% | 2,000 | 35億8736万 | +0.27% | 13.17 | 1.03 |
| 12/12 | 368 | 368 | 364 | 365 | -1.08% | 11,400 | 35億7756万 | +0.27% | 13.14 | 1.03 |
| 12/11 | 368 | 369 | 365 | 369 | +1.1% | 7,000 | 36億1677万 | +1.37% | 13.28 | 1.04 |
| 12/10 | 372 | 373 | 364 | 365 | -1.88% | 12,900 | 35億7756万 | +0.55% | 13.14 | 1.03 |
| 12/09 | 378 | 378 | 372 | 372 | -0.53% | 7,200 | 36億4617万 | +2.76% | 13.39 | 1.05 |
| 12/08 | 373 | 376 | 373 | 374 | 0% | 5,400 | 36億6577万 | +3.6% | 13.46 | 1.06 |
| 12/05 | 371 | 374 | 370 | 374 | +0.81% | 3,700 | 36億6577万 | +3.89% | 13.46 | 1.06 |
| 12/04 | 377 | 377 | 370 | 371 | +0.27% | 20,900 | 36億3637万 | +3.06% | 13.35 | 1.05 |
| 12/03 | 378 | 378 | 369 | 370 | -1.07% | 23,200 | 36億2657万 | +3.06% | 13.32 | 1.05 |
| 12/02 | 373 | 379 | 371 | 374 | +0.81% | 25,600 | 36億6577万 | +4.18% | 13.46 | 1.06 |
| 12/01 | 370 | 372 | 366 | 371 | +1.37% | 17,200 | 36億3637万 | +3.63% | 13.35 | 1.05 |
| 11/28 | 364 | 370 | 364 | 366 | +0.83% | 10,600 | 35億8736万 | +2.52% | 13.17 | 1.03 |
| 11/27 | 363 | 369 | 363 | 363 | 0% | 10,400 | 35億5796万 | +1.68% | 13.07 | 1.03 |
| 11/26 | 362 | 368 | 361 | 363 | +0.55% | 9,200 | 35億5796万 | +1.97% | 13.07 | 1.03 |
| 11/25 | 357 | 364 | 357 | 361 | +1.12% | 12,000 | 35億3835万 | +1.4% | 12.99 | 1.02 |
| 11/21 | 360 | 360 | 356 | 357 | -0.83% | 4,600 | 34億9915万 | +0.56% | 12.85 | 1.01 |
| 11/20 | 366 | 367 | 360 | 360 | -1.37% | 10,300 | 35億2855万 | +1.41% | 12.96 | 1.02 |
| 11/19 | 365 | 366 | 359 | 365 | +0.27% | 8,000 | 35億7756万 | +2.82% | 13.14 | 1.03 |
| 11/18 | 366 | 367 | 360 | 364 | -0.82% | 11,900 | 35億6776万 | +2.82% | 13.1 | 1.03 |
| 11/17 | 371 | 373 | 367 | 367 | -0.81% | 11,300 | 35億9716万 | +3.67% | 13.21 | 1.04 |
| 11/14 | 369 | 384 | 367 | 370 | +1.37% | 32,100 | 36億2657万 | +4.52% | 13.32 | 1.05 |
| 11/13 | 354 | 365 | 352 | 365 | +3.11% | 18,400 | 35億7756万 | +3.4% | 13.14 | 1.03 |
| 11/12 | 352 | 354 | 350 | 354 | +1.43% | 11,300 | 34億6974万 | +0.28% | 12.74 | 1 |
| 11/11 | 349 | 352 | 347 | 349 | +0.29% | 6,600 | 34億2074万 | -1.13% | 12.56 | 0.99 |
| 11/10 | 350 | 351 | 343 | 348 | -0.57% | 11,800 | 34億1093万 | -1.69% | 12.53 | 0.98 |
| 11/07 | 350 | 350 | 346 | 350 | -0.28% | 2,600 | 34億3054万 | -1.13% | 12.6 | 0.99 |
| 11/06 | 344 | 351 | 343 | 351 | +1.45% | 7,300 | 34億4034万 | -1.13% | 12.63 | 0.99 |
| 11/05 | 349 | 349 | 344 | 346 | -0.86% | 10,900 | 33億9133万 | -3.35% | 12.45 | 0.98 |
| 11/04 | 346 | 349 | 344 | 349 | +0.87% | 6,000 | 34億2074万 | -3.06% | 12.56 | 0.99 |
| 10/31 | 351 | 352 | 346 | 346 | -1.98% | 3,800 | 33億9133万 | -4.42% | 12.45 | 0.98 |
| 10/30 | 354 | 358 | 353 | 353 | -0.84% | 4,400 | 34億5994万 | -3.02% | 12.71 | 1 |
| 10/29 | 359 | 361 | 356 | 356 | -0.84% | 6,500 | 34億8935万 | -2.73% | 12.81 | 1.01 |
| 10/28 | 361 | 363 | 359 | 359 | 0% | 7,000 | 35億1875万 | -2.45% | 12.92 | 1.01 |
| 10/27 | 357 | 360 | 357 | 359 | +0.56% | 4,000 | 35億1875万 | -2.71% | 12.92 | 1.01 |
| 10/24 | 356 | 360 | 354 | 357 | -0.56% | 4,400 | 34億9915万 | -3.77% | 12.85 | 1.01 |
| 10/23 | 350 | 359 | 347 | 359 | +2.57% | 6,400 | 35億1875万 | -3.75% | 12.92 | 1.01 |
| 10/22 | 344 | 350 | 336 | 350 | +1.45% | 13,300 | 34億3054万 | -6.67% | 12.6 | 0.99 |
| 10/21 | 352 | 353 | 345 | 345 | -1.99% | 8,800 | 33億8153万 | -8.49% | 12.42 | 0.98 |
| 10/20 | 351 | 353 | 349 | 352 | +0.57% | 4,700 | 34億5014万 | -6.88% | 12.67 | 0.99 |
| 10/17 | 350 | 352 | 350 | 350 | -0.57% | 4,000 | 34億3054万 | -7.89% | 12.6 | 0.99 |
| 10/16 | 351 | 352 | 350 | 352 | +0.28% | 2,400 | 34億5014万 | -7.61% | 12.67 | 0.99 |
| 10/15 | 355 | 359 | 351 | 351 | 0% | 5,100 | 34億4034万 | -8.12% | 12.63 | 0.99 |
| 10/14 | 357 | 361 | 351 | 351 | -1.96% | 7,100 | 34億4034万 | -8.59% | 12.63 | 0.99 |
| 10/10 | 362 | 362 | 358 | 358 | -0.83% | 4,500 | 35億895万 | -7.01% | 12.89 | 1.01 |
| 10/09 | 364 | 367 | 359 | 361 | +0.84% | 9,300 | 35億3835万 | -6.48% | 12.99 | 1.02 |
| 10/08 | 366 | 366 | 358 | 358 | -0.83% | 7,500 | 35億895万 | -7.49% | 12.89 | 1.01 |
| 10/07 | 373 | 373 | 361 | 361 | -1.1% | 13,900 | 35億3835万 | -6.96% | 12.99 | 1.02 |
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 | 290 6/16 6/13 | 155 9/18 | 25,200 3/25 | - | - | +14.38% 5/14 | -14.75% 8/19 |
| 2009年 12月期 | 202 1/13 | 110 12/7 11/18 | 12,700 12/25 | - | - | +20.75% 12/28 | -21.81% 11/18 |
| 2010年 12月期 | 206 9/24 9/21 | 97 9/9 | 2,180,100 11/16 | 24億6841万 | 11億6231万 | +80.83% 9/21 | -15.55% 10/21 |
| 2011年 12月期 | 201 2/22 | 60 3/15 | 874,900 2/22 | 24億849万 | 7億1895万 | +22.32% 10/12 | -47.03% 3/15 |
| 2012年 12月期 | 187 5/17 | 98 1/6 | 2,137,900 3/26 | 22億4074万 | 11億7429万 | +28.73% 6/11 | -16.89% 5/14 |
| 2013年 12月期 | 4,305 8/1 | 136 2/18 | 4,616,100 10/3 | 515億8500万 | 16億2963万 | +185.16% 6/4 | -51.02% 9/2 |
| 2014年 12月期 | 1,137 3/4 | 401 10/16 | 6,957,700 3/4 | 136億2419万 | 48億501万 | +34.44% 3/3 | -20.78% 10/14 |
| 2015年 12月期 | 673 2/27 | 362 8/25 | 1,060,200 2/25 | 80億6427万 | 43億3769万 | +21.83% 2/27 | -31.26% 8/25 |
| 2016年 12月期 | 464 9/20 | 298 6/27 6/24 | 298,900 9/20 | 45億4791万 | 29億2086万 | +25.12% 9/5 | -16.59% 2/12 |
| 2017年 12月期 | 662 11/9 | 373 4/13 | 507,600 11/13 | 64億8862万 | 36億5597万 | +24.97% 10/13 | -11.95% 2/6 |
| 2018年 12月期 | 685 1/12 | 255 12/25 | 2,422,900 1/10 | 67億1406万 | 24億9939万 | +13.15% 6/12 | -28.07% 12/25 |
| 2019年 12月期 | 481 10/23 | 258 1/4 | 508,500 8/21 | 47億1454万 | 25億2879万 | +20.73% 8/26 | -9.44% 2/4 |
| 2020年 12月期 | 416 1/17 | 214 3/10 | 430,700 3/30 | 40億7744万 | 20億9753万 | +14.81% 12/11 | -29.22% 3/9 |
| 2021年 12月期 | 405 2/17 | 305 1/6 | 272,000 2/17 | 39億6962万 | 29億8947万 | +15.27% 2/16 | -7.44% 5/13 |
| 2022年 12月期 | 436 11/28 | 258 3/9 | 7,027,900 10/12 | 42億7347万 | 25億2879万 | +24.28% 10/12 | -11.45% 1/4 |
| 2023年 12月期 | 420 9/26 | 295 5/16 5/15 他5件 | 145,300 11/15 | 41億1665万 | 28億9145万 | +16.33% 9/21 | -11.72% 2/15 |
| 2024年 12月期 | 402 3/1 | 276 8/5 | 1,990,300 3/1 | 39億4022万 | 27億522万 | +12.04% 3/1 | -15.09% 8/5 |
| 2025年 12月期 | 411 9/18 9/17 | 271 4/7 | 290,200 1/20 | 40億2843万 | 26億5621万 | +16.05% 8/22 | -11.46% 4/7 |
| 最新 | 343 2026/3/6 | 7,100 | 33億6193万 | -7.8% 372 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 427%（5.27倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
60円（2011/03/15） - 472%（5.72倍）
343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。
