株価チャート
株価
3/6
- 前日 (3/5)
- 1,306
- 始値
- 1,300
- 高値
- 1,315
- 安値
- 1,280
- 終値 +0.38%
- 1,311
- 出来高 +5.18%
- 123,800
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,318 - 株価（25日）
移動平均値 - -2.53%
1,345 - 出来高（5日）
移動平均値 - -18.2%
151,340
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 | 1,300 | 1,315 | 1,280 | 1,311 | +0.38% | 123,800 | 660億7440万 | -2.53% | 10.3 | 0.6 |
| 03/05 | 1,300 | 1,316 | 1,290 | 1,306 | +4.31% | 117,700 | 658億2240万 | -2.68% | 10.26 | 0.6 |
| 03/04 | 1,301 | 1,309 | 1,246 | 1,252 | -5.94% | 192,800 | 631億80万 | -6.57% | 9.84 | 0.57 |
| 03/03 | 1,373 | 1,382 | 1,326 | 1,331 | -4.31% | 151,400 | 670億8240万 | -0.67% | 10.46 | 0.61 |
| 03/02 | 1,385 | 1,399 | 1,359 | 1,391 | -2.39% | 171,000 | 701億640万 | +3.88% | 10.93 | 0.64 |
| 02/27 | 1,400 | 1,430 | 1,391 | 1,425 | +1.42% | 144,500 | 718億2000万 | +6.58% | 11.2 | 0.65 |
| 02/26 | 1,419 | 1,420 | 1,402 | 1,405 | -0.21% | 121,500 | 708億1200万 | +5.48% | 11.04 | 0.64 |
| 02/25 | 1,419 | 1,419 | 1,400 | 1,408 | -0.78% | 128,100 | 709億6320万 | +6.02% | 11.06 | 0.64 |
| 02/24 | 1,398 | 1,431 | 1,396 | 1,419 | +2.45% | 159,100 | 715億1760万 | +7.01% | 11.15 | 0.65 |
| 02/20 | 1,371 | 1,392 | 1,368 | 1,385 | +0.22% | 94,400 | 698億400万 | +4.69% | 10.88 | 0.63 |
| 02/19 | 1,403 | 1,403 | 1,373 | 1,382 | -1.64% | 132,700 | 696億5280万 | +4.54% | 10.86 | 0.63 |
| 02/18 | 1,395 | 1,405 | 1,381 | 1,405 | +0.86% | 144,600 | 708億1200万 | +6.44% | 11.04 | 0.64 |
| 02/17 | 1,365 | 1,398 | 1,360 | 1,393 | +3.19% | 185,700 | 702億720万 | +5.85% | 10.94 | 0.64 |
| 02/16 | 1,329 | 1,371 | 1,324 | 1,350 | +1.89% | 223,100 | 680億4000万 | +2.9% | 10.61 | 0.62 |
| 02/13 | 1,363 | 1,372 | 1,289 | 1,325 | -4.74% | 504,500 | 667億8000万 | +1.07% | 10.41 | 0.61 |
| 02/12 | 1,409 | 1,412 | 1,380 | 1,391 | -1.21% | 272,400 | 701億640万 | +6.18% | 10.93 | 0.64 |
| 02/10 | 1,386 | 1,408 | 1,379 | 1,408 | +2.18% | 205,300 | 709億6320万 | +7.73% | 11.06 | 0.64 |
| 02/09 | 1,384 | 1,392 | 1,362 | 1,378 | +1.77% | 210,300 | 694億5120万 | +5.67% | 10.83 | 0.63 |
| 02/06 | 1,314 | 1,354 | 1,304 | 1,354 | +3.83% | 287,900 | 682億4160万 | +4.07% | 10.64 | 0.62 |
| 02/05 | 1,300 | 1,323 | 1,292 | 1,304 | +1.24% | 186,900 | 657億2160万 | +0.38% | 10.24 | 0.6 |
| 02/04 | 1,268 | 1,295 | 1,263 | 1,288 | +1.82% | 134,000 | 649億1520万 | -1% | 10.12 | 0.59 |
| 02/03 | 1,266 | 1,267 | 1,255 | 1,265 | +1.44% | 124,600 | 637億5600万 | -2.92% | 9.94 | 0.58 |
| 02/02 | 1,265 | 1,277 | 1,240 | 1,247 | -0.8% | 143,000 | 628億4880万 | -4.52% | 9.8 | 0.57 |
| 01/30 | 1,233 | 1,260 | 1,233 | 1,257 | +1.86% | 95,000 | 633億5280万 | -4.05% | 9.88 | 0.57 |
| 01/29 | 1,231 | 1,240 | 1,217 | 1,234 | -0.32% | 136,900 | 621億9360万 | -6.09% | 9.69 | 0.56 |
| 01/28 | 1,250 | 1,250 | 1,230 | 1,238 | -1.51% | 105,800 | 623億9520万 | -6% | 9.73 | 0.57 |
| 01/27 | 1,260 | 1,269 | 1,252 | 1,257 | -0.63% | 140,500 | 633億5280万 | -4.7% | 9.88 | 0.57 |
| 01/26 | 1,280 | 1,283 | 1,265 | 1,265 | -3.58% | 183,100 | 637億5600万 | -4.17% | 9.94 | 0.58 |
| 01/23 | 1,339 | 1,339 | 1,307 | 1,312 | -1.58% | 91,600 | 661億2480万 | -0.76% | 10.31 | 0.6 |
| 01/22 | 1,304 | 1,340 | 1,303 | 1,333 | +3.25% | 207,200 | 671億8320万 | +0.83% | 10.47 | 0.61 |
| 01/21 | 1,298 | 1,302 | 1,278 | 1,291 | -1.75% | 138,700 | 650億6640万 | -2.2% | 10.14 | 0.59 |
| 01/20 | 1,334 | 1,335 | 1,314 | 1,314 | -2.59% | 104,100 | 662億2560万 | -0.45% | 10.32 | 0.6 |
| 01/19 | 1,359 | 1,359 | 1,329 | 1,349 | -0.88% | 97,900 | 679億8960万 | +2.2% | 10.6 | 0.62 |
| 01/16 | 1,330 | 1,361 | 1,330 | 1,361 | +1.57% | 158,100 | 685億9440万 | +3.26% | 10.69 | 0.62 |
| 01/15 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 95,400 | 675億3600万 | +1.82% | 10.53 | 0.61 |
| 01/14 | 1,319 | 1,340 | 1,317 | 1,330 | +1.45% | 128,800 | 670億3200万 | +1.29% | 10.45 | 0.61 |
| 01/13 | 1,326 | 1,326 | 1,301 | 1,311 | +0.38% | 183,400 | 660億7440万 | -0.08% | 10.3 | 0.6 |
| 01/09 | 1,301 | 1,318 | 1,301 | 1,306 | -0.15% | 98,300 | 658億2240万 | -0.31% | 10.26 | 0.6 |
| 01/08 | 1,310 | 1,336 | 1,308 | 1,308 | -0.68% | 168,700 | 659億2320万 | -0.08% | 10.28 | 0.6 |
| 01/07 | 1,301 | 1,329 | 1,301 | 1,317 | -0.08% | 140,700 | 663億7680万 | +0.69% | 10.35 | 0.6 |
| 01/06 | 1,319 | 1,325 | 1,307 | 1,318 | +0.38% | 119,900 | 664億2720万 | +0.84% | 10.35 | 0.6 |
| 01/05 | 1,320 | 1,324 | 1,307 | 1,313 | +0.31% | 145,200 | 661億7520万 | +0.54% | 10.32 | 0.6 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,330 | 1,304 | 1,309 | -0.83% | 154,500 | 659億7360万 | +0.38% | 24.8 | 0.6 |
| 12/29 | 1,290 | 1,329 | 1,280 | 1,320 | -1.79% | 597,400 | 665億2800万 | +1.3% | 25.01 | 0.6 |
| 12/26 | 1,344 | 1,349 | 1,337 | 1,344 | 0% | 511,500 | 677億3760万 | +3.31% | 25.46 | 0.61 |
| 12/25 | 1,337 | 1,347 | 1,334 | 1,344 | +0.45% | 153,700 | 677億3760万 | +3.62% | 25.46 | 0.61 |
| 12/24 | 1,347 | 1,352 | 1,336 | 1,338 | -0.67% | 142,500 | 674億3520万 | +3.48% | 25.35 | 0.61 |
| 12/23 | 1,330 | 1,354 | 1,330 | 1,347 | +0.3% | 259,800 | 678億8880万 | +4.5% | 25.52 | 0.62 |
| 12/22 | 1,318 | 1,346 | 1,314 | 1,343 | +2.68% | 428,700 | 676億8720万 | +4.51% | 25.44 | 0.61 |
| 12/19 | 1,299 | 1,317 | 1,298 | 1,308 | +0.93% | 281,200 | 659億2320万 | +2.03% | 24.78 | 0.6 |
| 12/18 | 1,282 | 1,305 | 1,282 | 1,296 | +0.15% | 357,200 | 653億1840万 | +1.25% | 24.55 | 0.59 |
| 12/17 | 1,300 | 1,306 | 1,287 | 1,294 | -0.23% | 237,800 | 652億1760万 | +1.17% | 24.52 | 0.59 |
| 12/16 | 1,302 | 1,307 | 1,296 | 1,297 | -1.14% | 193,100 | 653億6880万 | +1.57% | 24.57 | 0.59 |
| 12/15 | 1,291 | 1,312 | 1,289 | 1,312 | +1% | 276,100 | 661億2480万 | +2.98% | 24.86 | 0.6 |
| 12/12 | 1,291 | 1,299 | 1,287 | 1,299 | +0.78% | 286,400 | 654億6960万 | +1.88% | 24.61 | 0.59 |
| 12/11 | 1,300 | 1,305 | 1,278 | 1,289 | -1.07% | 290,100 | 649億6560万 | +0.94% | 24.42 | 0.59 |
| 12/10 | 1,315 | 1,319 | 1,303 | 1,303 | -0.46% | 173,800 | 656億7120万 | +1.88% | 24.69 | 0.59 |
| 12/09 | 1,305 | 1,314 | 1,300 | 1,309 | +0.61% | 221,300 | 659億7360万 | +2.11% | 24.8 | 0.6 |
| 12/08 | 1,296 | 1,311 | 1,290 | 1,301 | +1.72% | 267,200 | 655億7040万 | +1.25% | 24.65 | 0.59 |
| 12/05 | 1,281 | 1,284 | 1,275 | 1,279 | -0.54% | 125,500 | 644億6160万 | -0.7% | 24.23 | 0.58 |
| 12/04 | 1,267 | 1,286 | 1,266 | 1,286 | +1.42% | 146,900 | 648億1440万 | -0.39% | 24.36 | 0.59 |
| 12/03 | 1,276 | 1,281 | 1,268 | 1,268 | -0.63% | 131,800 | 639億720万 | -2.01% | 24.02 | 0.58 |
| 12/02 | 1,295 | 1,298 | 1,273 | 1,276 | -0.85% | 161,900 | 643億1040万 | -1.77% | 24.18 | 0.58 |
| 12/01 | 1,314 | 1,314 | 1,285 | 1,287 | -1.15% | 213,100 | 648億6480万 | -1.23% | 24.38 | 0.59 |
| 11/28 | 1,293 | 1,308 | 1,290 | 1,302 | +1.24% | 150,500 | 656億2080万 | -0.38% | 24.67 | 0.59 |
| 11/27 | 1,273 | 1,293 | 1,273 | 1,286 | +1.18% | 146,200 | 648億1440万 | -1.83% | 24.36 | 0.59 |
| 11/26 | 1,284 | 1,291 | 1,267 | 1,271 | -0.86% | 209,400 | 640億5840万 | -3.2% | 24.08 | 0.58 |
| 11/25 | 1,273 | 1,284 | 1,268 | 1,282 | +1.83% | 157,400 | 646億1280万 | -2.66% | 24.29 | 0.59 |
| 11/21 | 1,247 | 1,262 | 1,247 | 1,259 | +0.8% | 159,700 | 634億5360万 | -4.55% | 23.85 | 0.57 |
| 11/20 | 1,259 | 1,264 | 1,247 | 1,249 | +0.97% | 116,900 | 629億4960万 | -5.52% | 23.66 | 0.57 |
| 11/19 | 1,245 | 1,249 | 1,227 | 1,237 | -0.16% | 114,900 | 623億4480万 | -6.71% | 23.44 | 0.56 |
| 11/18 | 1,254 | 1,264 | 1,235 | 1,239 | -1.04% | 177,400 | 624億4560万 | -6.84% | 23.47 | 0.57 |
| 11/17 | 1,259 | 1,270 | 1,252 | 1,252 | -0.4% | 131,900 | 631億80万 | -6.29% | 23.72 | 0.57 |
| 11/14 | 1,255 | 1,264 | 1,250 | 1,257 | -0.87% | 117,500 | 633億5280万 | -6.33% | 23.82 | 0.57 |
| 11/13 | 1,270 | 1,272 | 1,257 | 1,268 | 0% | 122,100 | 639億720万 | -5.86% | 24.02 | 0.58 |
| 11/12 | 1,254 | 1,268 | 1,244 | 1,268 | +1.93% | 167,800 | 639億720万 | -6.21% | 24.02 | 0.58 |
| 11/11 | 1,224 | 1,244 | 1,217 | 1,244 | +2.05% | 247,700 | 626億9760万 | -8.26% | 23.57 | 0.57 |
| 11/10 | 1,260 | 1,262 | 1,216 | 1,219 | -8.76% | 559,800 | 614億3760万 | -10.37% | 23.1 | 0.56 |
| 11/07 | 1,333 | 1,341 | 1,318 | 1,336 | -0.74% | 172,100 | 673億3440万 | -2.12% | 25.31 | 0.61 |
| 11/06 | 1,353 | 1,365 | 1,345 | 1,346 | -0.07% | 93,100 | 678億3840万 | -1.32% | 25.5 | 0.61 |
| 11/05 | 1,372 | 1,375 | 1,316 | 1,347 | -2.18% | 135,700 | 678億8880万 | -1.32% | 25.52 | 0.62 |
| 11/04 | 1,386 | 1,401 | 1,376 | 1,377 | -0.58% | 141,700 | 694億80万 | +0.88% | 26.09 | 0.63 |
| 10/31 | 1,380 | 1,388 | 1,362 | 1,385 | +0.73% | 169,700 | 698億400万 | +1.54% | 26.24 | 0.63 |
| 10/30 | 1,357 | 1,387 | 1,357 | 1,375 | +1.63% | 190,300 | 693億 | +0.88% | 26.05 | 0.63 |
| 10/29 | 1,380 | 1,380 | 1,353 | 1,353 | -0.95% | 193,500 | 681億9120万 | -0.59% | 25.63 | 0.62 |
| 10/28 | 1,390 | 1,403 | 1,366 | 1,366 | -2.22% | 204,100 | 688億4640万 | +0.37% | 25.88 | 0.62 |
| 10/27 | 1,400 | 1,408 | 1,392 | 1,397 | +1.01% | 164,800 | 704億880万 | +2.8% | 26.47 | 0.64 |
| 10/24 | 1,392 | 1,402 | 1,383 | 1,383 | 0% | 135,000 | 697億320万 | +1.84% | 26.2 | 0.63 |
| 10/23 | 1,373 | 1,396 | 1,366 | 1,383 | +0.36% | 160,100 | 697億320万 | +1.84% | 26.2 | 0.63 |
| 10/22 | 1,355 | 1,381 | 1,355 | 1,378 | +1.4% | 195,700 | 694億5120万 | +1.4% | 26.11 | 0.63 |
| 10/21 | 1,366 | 1,375 | 1,359 | 1,359 | -0.22% | 208,800 | 684億9360万 | 0% | 25.75 | 0.62 |
| 10/20 | 1,355 | 1,372 | 1,349 | 1,362 | +2.33% | 156,900 | 686億4480万 | +0.22% | 25.8 | 0.62 |
| 10/17 | 1,340 | 1,350 | 1,331 | 1,331 | -1.33% | 161,400 | 670億8240万 | -2.06% | 25.22 | 0.61 |
| 10/16 | 1,359 | 1,363 | 1,343 | 1,349 | +0.52% | 163,500 | 679億8960万 | -0.81% | 25.56 | 0.62 |
| 10/15 | 1,341 | 1,355 | 1,332 | 1,342 | +0.83% | 132,400 | 676億3680万 | -1.32% | 25.43 | 0.61 |
| 10/14 | 1,366 | 1,384 | 1,330 | 1,331 | -4.11% | 246,600 | 670億8240万 | -2.13% | 25.22 | 0.61 |
| 10/10 | 1,386 | 1,397 | 1,380 | 1,388 | -1.21% | 151,500 | 699億5520万 | +2.06% | 26.3 | 0.63 |
| 10/09 | 1,382 | 1,410 | 1,382 | 1,405 | +1.81% | 142,200 | 708億1200万 | +3.54% | 26.62 | 0.64 |
| 10/08 | 1,400 | 1,402 | 1,380 | 1,380 | -1.43% | 114,900 | 695億5200万 | +2% | 26.15 | 0.63 |
| 10/07 | 1,376 | 1,409 | 1,375 | 1,400 | +2.41% | 166,400 | 705億6000万 | +3.78% | 26.52 | 0.64 |
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 | 569 1,138 1/4 | 124 247 11/21 | 1,199,800 599,900 1/18 | - | - | +19.01% 5/8 | -40.25% 10/8 |
| 2009年 12月期 | 598 1,195 12/28 | 121 242 1/29 | 9,954,800 4,977,400 2/17 | - | - | +56.94% 8/27 | -13.8% 11/18 |
| 2010年 12月期 | 665 1,330 5/14 | 356 712 11/1 | 784,600 392,300 5/17 | 335億1600万 | 179億4240万 | +13.85% 11/22 | -15.95% 5/21 |
| 2011年 12月期 | 658 1,316 3/4 | 411 822 3/15 | 668,400 334,200 3/1 | 331億6320万 | 207億1440万 | +17.3% 3/3 | -21.87% 3/15 |
| 2012年 12月期 | 648 1,296 3/30 | 443 886 7/25 | 864,000 432,000 7/6 | 326億5920万 | 223億2720万 | +17.22% 2/27 | -15.89% 6/1 |
| 2013年 12月期 | 756 1,511 5/7 | 455 910 2/14 | 1,453,200 726,600 2/19 | 380億7720万 | 229億3200万 | +20.89% 3/7 | -15.48% 6/7 |
| 2014年 12月期 | 1,300 2,600 12/29 | 628 1,255 1/6 | 757,400 378,700 1/8 | 655億2000万 | 316億2600万 | +17.49% 12/12 | -9.68% 5/7 |
| 2015年 12月期 | 1,970 3,940 12/2 | 1,155 2,310 2/13 | 3,308,200 1,654,100 7/8 | 992億8800万 | 582億1200万 | +16.82% 3/5 | -13.96% 1/21 |
| 2016年 12月期 | 2,133 4,265 10/31 | 1,320 2,640 2/12 | 752,600 376,300 11/11 | 1074億7800万 | 665億2800万 | +13.27% 3/16 | -18.1% 2/12 |
| 2017年 12月期 | 2,520 5,040 10/2 | 1,893 3,785 1/6 | 574,600 287,300 11/14 | 1270億800万 | 953億8200万 | +7.75% 5/9 | -6.88% 4/14 |
| 2018年 12月期 | 2,733 3/28 | 1,280 12/25 | 893,200 446,600 2/14 | 1377億4320万 | 645億1200万 | +12.39% 12/3 | -22.37% 12/25 |
| 2019年 12月期 | 1,874 4/22 | 1,100 8/9 | 778,800 2/20 | 944億4960万 | 554億4000万 | +14.51% 2/20 | -23.75% 6/3 |
| 2020年 12月期 | 1,729 12/2 | 638 3/23 | 591,400 12/28 | 871億4160万 | 321億5520万 | +28.56% 9/18 | -43.69% 3/19 |
| 2021年 12月期 | 1,980 2/16 | 1,136 10/5 | 593,000 8/11 | 997億9200万 | 572億5440万 | +15.03% 2/16 | -13.78% 1/27 |
| 2022年 12月期 | 1,532 1/13 | 890 3/9 | 730,500 12/28 | 772億1280万 | 448億5600万 | +17.96% 11/16 | -24.44% 3/8 |
| 2023年 12月期 | 1,638 6/22 | 1,220 1/6 | 685,500 12/27 | 825億5520万 | 614億8800万 | +11.4% 2/16 | -10.48% 3/14 |
| 2024年 12月期 | 1,799 3/22 | 960 8/5 | 1,189,100 11/25 | 906億6960万 | 483億8400万 | +7.98% 3/22 | -23.51% 8/5 |
| 2025年 12月期 | 1,410 10/9 | 881 4/9 | 806,400 4/9 | 710億6400万 | 444億240万 | +11.83% 5/15 | -17.26% 4/9 |
| 最新 | 1,311 2026/3/6 | 123,800 | 660億7440万 | -2.53% 1,345 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 73%（1.73倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 299%（3.99倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 100%（2倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
115円（2001/01/12） - 1040%（11.4倍）
1,311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。
