株価チャート
株価
3/6
- 前日 (3/5)
- 1,598
- 始値
- 1,627
- 高値
- 1,647
- 安値
- 1,601
- 終値 +2.82%
- 1,643
- 出来高 +77.82%
- 1,847,600
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,641 - 株価（25日）
移動平均値 - -0.36%
1,649 - 出来高（5日）
移動平均値 - +48%
1,248,420
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,627 | 1,647 | 1,601 | 1,643 | +2.82% | 1,847,600 | 1998億7667万 | -0.36% | 21.5 | 2.37 |
| 03/05 | 1,625 | 1,635 | 1,598 | 1,598 | -0.5% | 1,039,000 | 1944億227万 | -2.98% | 20.92 | 2.31 |
| 03/04 | 1,625 | 1,625 | 1,583 | 1,606 | -3.14% | 1,531,600 | 1953億7549万 | -2.61% | 21.02 | 2.32 |
| 03/03 | 1,672 | 1,683 | 1,652 | 1,658 | -2.59% | 1,035,200 | 2017億147万 | +0.55% | 21.7 | 2.39 |
| 03/02 | 1,706 | 1,725 | 1,699 | 1,702 | -1.33% | 788,700 | 2070億5423万 | +3.28% | 22.28 | 2.46 |
| 02/27 | 1,715 | 1,728 | 1,706 | 1,725 | +1.17% | 1,185,300 | 2098億5226万 | +4.86% | 22.58 | 2.49 |
| 02/26 | 1,709 | 1,721 | 1,694 | 1,705 | +1.31% | 930,700 | 2074億1919万 | +3.84% | 22.32 | 2.46 |
| 02/25 | 1,732 | 1,734 | 1,683 | 1,683 | -1.29% | 1,157,500 | 2047億4281万 | +2.56% | 22.03 | 2.43 |
| 02/24 | 1,668 | 1,709 | 1,651 | 1,705 | +3.71% | 2,003,900 | 2074億1919万 | +4.03% | 22.32 | 2.46 |
| 02/20 | 1,636 | 1,651 | 1,620 | 1,644 | -0.18% | 1,070,400 | 1999億9833万 | +0.43% | 21.52 | 2.37 |
| 02/19 | 1,645 | 1,648 | 1,631 | 1,647 | +0.3% | 645,000 | 2003億6329万 | +0.61% | 21.56 | 2.38 |
| 02/18 | 1,650 | 1,654 | 1,633 | 1,642 | +0.37% | 794,600 | 1997億5502万 | +0.37% | 21.49 | 2.37 |
| 02/17 | 1,630 | 1,640 | 1,617 | 1,636 | +0.06% | 822,700 | 1990億2510万 | +0.06% | 21.41 | 2.36 |
| 02/16 | 1,625 | 1,671 | 1,619 | 1,635 | +0.31% | 1,386,800 | 1989億344万 | +0.06% | 21.4 | 2.36 |
| 02/13 | 1,657 | 1,659 | 1,597 | 1,630 | -1.15% | 1,792,700 | 1982億9518万 | -0.24% | 21.33 | 2.35 |
| 02/12 | 1,674 | 1,676 | 1,649 | 1,649 | -0.6% | 1,207,900 | 2006億659万 | +0.92% | 21.58 | 2.38 |
| 02/10 | 1,636 | 1,661 | 1,635 | 1,659 | +0.42% | 599,300 | 2018億2313万 | +1.59% | 21.71 | 2.39 |
| 02/09 | 1,670 | 1,670 | 1,642 | 1,652 | -0.42% | 767,800 | 2009億7155万 | +1.29% | 21.62 | 2.38 |
| 02/06 | 1,664 | 1,670 | 1,654 | 1,659 | -0.48% | 1,168,800 | 2018億2313万 | +1.78% | 21.71 | 2.39 |
| 02/05 | 1,652 | 1,674 | 1,651 | 1,667 | +2.14% | 1,165,800 | 2027億9636万 | +2.4% | 21.82 | 2.41 |
| 02/04 | 1,637 | 1,647 | 1,628 | 1,632 | +0.25% | 810,300 | 1985億3848万 | +0.37% | 21.36 | 2.35 |
| 02/03 | 1,620 | 1,635 | 1,619 | 1,628 | +0.56% | 515,000 | 1980億5187万 | +0.06% | 21.31 | 2.35 |
| 02/02 | 1,645 | 1,646 | 1,618 | 1,619 | +0.56% | 732,300 | 1969億5699万 | -0.43% | 21.19 | 2.34 |
| 01/30 | 1,602 | 1,618 | 1,596 | 1,610 | +0.94% | 723,200 | 1958億6211万 | -1.04% | 21.07 | 2.32 |
| 01/29 | 1,593 | 1,595 | 1,580 | 1,595 | -0.25% | 750,400 | 1940億3731万 | -1.97% | 20.88 | 2.3 |
| 01/28 | 1,619 | 1,619 | 1,599 | 1,599 | -1.9% | 1,323,800 | 1945億2392万 | -1.78% | 20.93 | 2.31 |
| 01/27 | 1,610 | 1,630 | 1,605 | 1,630 | +1.24% | 1,058,300 | 1982億9518万 | +0.06% | 21.33 | 2.35 |
| 01/26 | 1,628 | 1,634 | 1,609 | 1,610 | -1.47% | 880,000 | 1958億6211万 | -1.11% | 21.07 | 2.32 |
| 01/23 | 1,650 | 1,654 | 1,634 | 1,634 | -0.24% | 785,800 | 1987億8179万 | +0.43% | 21.39 | 2.36 |
| 01/22 | 1,641 | 1,650 | 1,630 | 1,638 | -0.36% | 1,095,500 | 1992億6841万 | +0.74% | 21.44 | 2.36 |
| 01/21 | 1,648 | 1,655 | 1,641 | 1,644 | -1.56% | 1,033,100 | 1999億9833万 | +1.17% | 21.52 | 2.37 |
| 01/20 | 1,656 | 1,670 | 1,644 | 1,670 | +1.46% | 1,596,200 | 2031億6132万 | +2.9% | 21.86 | 2.41 |
| 01/19 | 1,645 | 1,649 | 1,635 | 1,646 | +0.43% | 1,284,900 | 2002億4163万 | +1.6% | 21.54 | 2.37 |
| 01/16 | 1,638 | 1,652 | 1,633 | 1,639 | -0.24% | 578,700 | 1993億9006万 | +1.24% | 21.45 | 2.36 |
| 01/15 | 1,638 | 1,648 | 1,631 | 1,643 | +0.86% | 931,600 | 1998億7667万 | +1.55% | 21.5 | 2.37 |
| 01/14 | 1,633 | 1,642 | 1,621 | 1,629 | +0.56% | 1,196,000 | 1981億7352万 | +0.74% | 21.32 | 2.35 |
| 01/13 | 1,627 | 1,635 | 1,619 | 1,620 | 0% | 1,583,200 | 1970億7864万 | +0.25% | 21.2 | 2.34 |
| 01/09 | 1,630 | 1,634 | 1,614 | 1,620 | -0.25% | 948,400 | 1970億7864万 | +0.25% | 21.2 | 2.34 |
| 01/08 | 1,630 | 1,631 | 1,614 | 1,624 | -0.43% | 676,800 | 1975億6526万 | +0.5% | 21.26 | 2.34 |
| 01/07 | 1,626 | 1,635 | 1,621 | 1,631 | 0% | 912,200 | 1984億1683万 | +0.99% | 21.35 | 2.35 |
| 01/06 | 1,610 | 1,631 | 1,610 | 1,631 | +1.43% | 1,141,000 | 1984億1683万 | +0.99% | 21.35 | 2.35 |
| 01/05 | 1,618 | 1,620 | 1,593 | 1,608 | -0.25% | 996,300 | 1956億1880万 | -0.37% | 21.05 | 2.32 |
| 2025 | ||||||||||
| 12/30 | 1,616 | 1,623 | 1,611 | 1,612 | 0% | 1,490,000 | 1961億541万 | -0.12% | 22.5 | 2.33 |
| 12/29 | 1,602 | 1,615 | 1,596 | 1,612 | -1.53% | 1,573,700 | 1961億541万 | 0% | 22.5 | 2.33 |
| 12/26 | 1,641 | 1,645 | 1,631 | 1,637 | -0.18% | 1,314,500 | 1991億4675万 | +1.49% | 22.85 | 2.36 |
| 12/25 | 1,625 | 1,642 | 1,618 | 1,640 | +1.23% | 795,000 | 1995億1171万 | +1.74% | 22.89 | 2.37 |
| 12/24 | 1,633 | 1,636 | 1,618 | 1,620 | -0.8% | 968,100 | 1970億7864万 | +0.5% | 22.61 | 2.34 |
| 12/23 | 1,618 | 1,633 | 1,616 | 1,633 | +0.93% | 816,100 | 1986億6014万 | +1.37% | 22.8 | 2.36 |
| 12/22 | 1,620 | 1,624 | 1,610 | 1,618 | +0.5% | 979,900 | 1968億3534万 | +0.5% | 22.59 | 2.33 |
| 12/19 | 1,610 | 1,616 | 1,606 | 1,610 | -0.25% | 921,000 | 1958億6211万 | -0.12% | 22.47 | 2.32 |
| 12/18 | 1,606 | 1,617 | 1,600 | 1,614 | +0.5% | 884,700 | 1963億4872万 | 0% | 22.53 | 2.33 |
| 12/17 | 1,608 | 1,609 | 1,599 | 1,606 | +0.06% | 831,900 | 1953億7549万 | -0.62% | 22.42 | 2.32 |
| 12/16 | 1,608 | 1,610 | 1,603 | 1,605 | -0.43% | 881,100 | 1952億5384万 | -0.8% | 22.4 | 2.32 |
| 12/15 | 1,605 | 1,616 | 1,604 | 1,612 | +0.88% | 950,300 | 1961億541万 | -0.49% | 22.5 | 2.33 |
| 12/12 | 1,592 | 1,603 | 1,591 | 1,598 | -0.06% | 1,025,500 | 1944億227万 | -1.3% | 22.31 | 2.31 |
| 12/11 | 1,605 | 1,611 | 1,592 | 1,599 | -0.25% | 1,211,700 | 1945億2392万 | -1.72% | 22.32 | 2.31 |
| 12/10 | 1,605 | 1,612 | 1,601 | 1,603 | -0.12% | 987,800 | 1950億1053万 | -1.84% | 22.38 | 2.31 |
| 12/09 | 1,615 | 1,622 | 1,601 | 1,605 | -0.68% | 981,100 | 1952億5384万 | -2.07% | 22.4 | 2.32 |
| 12/08 | 1,627 | 1,629 | 1,613 | 1,616 | +0.12% | 808,900 | 1965億9203万 | -1.7% | 22.56 | 2.33 |
| 12/05 | 1,619 | 1,624 | 1,612 | 1,614 | -0.62% | 998,700 | 1963億4872万 | -2.12% | 22.53 | 2.33 |
| 12/04 | 1,605 | 1,630 | 1,602 | 1,624 | +1.18% | 947,300 | 1975億6526万 | -1.81% | 22.67 | 2.34 |
| 12/03 | 1,613 | 1,619 | 1,603 | 1,605 | -1.05% | 884,200 | 1952億5384万 | -3.31% | 22.4 | 2.32 |
| 12/02 | 1,616 | 1,627 | 1,612 | 1,622 | +0.87% | 1,012,700 | 1973億2195万 | -2.76% | 22.64 | 2.34 |
| 12/01 | 1,635 | 1,649 | 1,608 | 1,608 | -0.62% | 1,105,300 | 1956億1880万 | -3.94% | 22.45 | 2.32 |
| 11/28 | 1,606 | 1,623 | 1,606 | 1,618 | +0.62% | 1,065,800 | 1968億3534万 | -3.8% | 22.59 | 2.33 |
| 11/27 | 1,620 | 1,625 | 1,604 | 1,608 | 0% | 808,500 | 1956億1880万 | -4.8% | 22.45 | 2.32 |
| 11/26 | 1,587 | 1,617 | 1,586 | 1,608 | +2.49% | 1,989,200 | 1956億1880万 | -5.19% | 22.45 | 2.32 |
| 11/25 | 1,625 | 1,625 | 1,569 | 1,569 | -3.86% | 2,918,200 | 1908億7431万 | -7.92% | 21.9 | 2.26 |
| 11/21 | 1,631 | 1,641 | 1,620 | 1,632 | +0.87% | 1,318,200 | 1985億3848万 | -4.67% | 22.78 | 2.35 |
| 11/20 | 1,627 | 1,635 | 1,615 | 1,618 | -0.49% | 974,000 | 1968億3534万 | -5.77% | 22.59 | 2.33 |
| 11/19 | 1,612 | 1,642 | 1,612 | 1,626 | +1.43% | 1,439,700 | 1978億856万 | -5.57% | 22.7 | 2.35 |
| 11/18 | 1,610 | 1,614 | 1,596 | 1,603 | -0.5% | 1,648,600 | 1950億1053万 | -7.13% | 22.38 | 2.31 |
| 11/17 | 1,649 | 1,665 | 1,595 | 1,611 | -3.36% | 3,061,500 | 1959億8376万 | -6.93% | 22.49 | 2.32 |
| 11/14 | 1,655 | 1,685 | 1,655 | 1,667 | -0.18% | 1,402,900 | 2027億9636万 | -4.09% | 23.27 | 2.41 |
| 11/13 | 1,673 | 1,677 | 1,655 | 1,670 | +0.48% | 849,300 | 2031億6132万 | -4.08% | 23.31 | 2.41 |
| 11/12 | 1,659 | 1,673 | 1,649 | 1,662 | +1.09% | 1,051,500 | 2021億8809万 | -4.7% | 23.2 | 2.4 |
| 11/11 | 1,633 | 1,650 | 1,628 | 1,644 | -0.24% | 1,148,300 | 1999億9833万 | -5.9% | 22.95 | 2.37 |
| 11/10 | 1,611 | 1,648 | 1,611 | 1,648 | +2.94% | 1,515,900 | 2004億8494万 | -5.88% | 23 | 2.38 |
| 11/07 | 1,650 | 1,681 | 1,582 | 1,601 | -10.86% | 6,621,600 | 1947億6723万 | -8.72% | 22.35 | 2.31 |
| 11/06 | 1,731 | 1,796 | 1,724 | 1,796 | +3.22% | 1,980,400 | 2184億8966万 | +2.05% | 25.07 | 2.59 |
| 11/05 | 1,760 | 1,764 | 1,725 | 1,740 | -0.8% | 766,200 | 2116億7706万 | -1.08% | 24.29 | 2.51 |
| 11/04 | 1,736 | 1,764 | 1,735 | 1,754 | +0.57% | 655,400 | 2133億8021万 | -0.34% | 24.48 | 2.53 |
| 10/31 | 1,749 | 1,750 | 1,733 | 1,744 | -0.06% | 347,100 | 2121億6367万 | -1.02% | 24.34 | 2.52 |
| 10/30 | 1,717 | 1,747 | 1,716 | 1,745 | +1.1% | 466,500 | 2122億8533万 | -1.02% | 24.36 | 2.52 |
| 10/29 | 1,761 | 1,767 | 1,726 | 1,726 | -2.65% | 553,300 | 2099億7391万 | -2.21% | 24.09 | 2.49 |
| 10/28 | 1,790 | 1,792 | 1,772 | 1,773 | -1.45% | 390,700 | 2156億9163万 | +0.28% | 24.75 | 2.56 |
| 10/27 | 1,784 | 1,802 | 1,784 | 1,799 | +1.01% | 450,900 | 2188億5462万 | +1.7% | 25.11 | 2.6 |
| 10/24 | 1,797 | 1,803 | 1,776 | 1,781 | -1% | 435,700 | 2166億6485万 | +0.62% | 24.86 | 2.57 |
| 10/23 | 1,798 | 1,805 | 1,793 | 1,799 | +0.06% | 296,900 | 2188億5462万 | +1.52% | 25.11 | 2.6 |
| 10/22 | 1,804 | 1,808 | 1,792 | 1,798 | +0.28% | 449,600 | 2187億3296万 | +1.35% | 25.1 | 2.59 |
| 10/21 | 1,792 | 1,803 | 1,784 | 1,793 | -0.33% | 402,900 | 2181億2470万 | +0.96% | 25.03 | 2.59 |
| 10/20 | 1,798 | 1,815 | 1,788 | 1,799 | +1.58% | 587,800 | 2188億5462万 | +1.24% | 25.11 | 2.6 |
| 10/17 | 1,753 | 1,778 | 1,746 | 1,771 | +1.2% | 693,200 | 2154億4832万 | -0.45% | 24.72 | 2.56 |
| 10/16 | 1,742 | 1,759 | 1,736 | 1,750 | +0.34% | 493,000 | 2128億9360万 | -1.8% | 24.43 | 2.52 |
| 10/15 | 1,738 | 1,752 | 1,732 | 1,744 | +0.81% | 513,800 | 2121億6367万 | -2.41% | 24.34 | 2.52 |
| 10/14 | 1,710 | 1,750 | 1,693 | 1,730 | -0.46% | 932,500 | 2104億6053万 | -3.41% | 24.15 | 2.5 |
| 10/10 | 1,751 | 1,758 | 1,738 | 1,738 | -1.64% | 970,300 | 2114億3375万 | -3.23% | 24.26 | 2.51 |
| 10/09 | 1,755 | 1,767 | 1,752 | 1,767 | +0.17% | 552,700 | 2149億6170万 | -1.89% | 24.67 | 2.55 |
| 10/08 | 1,758 | 1,776 | 1,741 | 1,764 | +1.44% | 768,000 | 2145億9674万 | -2.22% | 24.62 | 2.55 |
| 10/07 | 1,737 | 1,747 | 1,725 | 1,739 | -0.11% | 598,800 | 2115億5541万 | -3.76% | 24.28 | 2.51 |
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 | |
| 2009年 1月期 | 577 3,460 11/10 | 252 1,510 3/4 | 5,157,000 859,500 9/3 | - | - | +21.71% 9/4 | -16.62% 12/15 |
| 2010年 1月期 | 663 3,980 8/31 | 306 1,835 2/26 | 5,555,400 925,900 3/9 | - | - | +17.22% 3/16 | -7.29% 10/2 |
| 2011年 1月期 | 611 3,665 2/4 | 397 2,382 11/2 | 5,175,000 862,500 12/7 | 743億1000万 | 482億9643万 | +8.97% 11/11 | -20.78% 9/3 |
| 2012年 1月期 | 533 3,195 9/30 | 341 2,048 3/15 | 5,169,000 861,500 3/8 | 647億8048万 | 415億2438万 | +10.42% 9/29 | -12.93% 3/15 |
| 2013年 1月期 | 833 4,995 1/31 | 453 2,715 2/17 | 2,545,800 424,300 2/17 | 1012億7652万 | 550億4820万 | +18.94% 3/7 | -5.38% 5/24 |
| 2014年 1月期 | 1,763 5,290 10/30 | 805 4,830 2/5 | 5,581,800 1,860,600 1/22 | 2145億1564万 | 979億3105万 | +17.84% 4/22 | -12.07% 2/5 |
| 2015年 1月期 | 2,527 7,580 11/25 7,580 11/19 | 1,372 4,115 3/12 | 4,198,200 1,399,400 6/3 | 3073億7780万 | 1668億6803万 | +17.31% 3/3 | -6.4% 3/14 |
| 2016年 1月期 | 4,125 7/23 | 2,245 1/20 | 8,597,000 12/9 | 5018億2062万 | 2731億1207万 | +13.99% 3/17 | -22.3% 9/8 |
| 2017年 1月期 | 3,535 6/8 | 2,109 2/12 | 4,621,400 6/7 | 4300億4507万 | 2565億6720万 | +19.17% 6/8 | -14.39% 7/13 |
| 2018年 1月期 | 4,645 12/7 | 3,010 2/17 | 2,818,100 9/5 | 5650億8044万 | 3661億7699万 | +10.95% 6/6 | -6.9% 2/6 |
| 2019年 1月期 | 6,650 10/3 | 3,450 8/6 | 9,711,300 11/30 | 8089億9568万 | 4197億452万 | +13.15% 10/31 | -21.54% 10/29 |
| 2020年 12月期 | 5,100 10/14 | 3,080 3/17 | 2,096,100 2/28 | 6204億3277万 | 3746億9273万 | +15.7% 3/30 | -13.4% 3/16 |
| 2021年 12月期 | 5,160 1/28 | 2,088 12/3 | 11,028,900 11/30 | 6277億3198万 | 2540億1247万 | +6.05% 3/29 | -15.22% 9/29 |
| 2022年 12月期 | 2,419 1/17 | 1,622 6/17 | 2,499,900 7/28 | 2942億7978万 | 1973億2195万 | +12.77% 12/9 | -12.29% 6/16 |
| 2023年 12月期 | 2,237 5/16 | 1,556 11/9 | 3,797,500 8/10 | 2721億3884万 | 1892億9282万 | +7.95% 2/16 | -9.83% 8/16 |
| 2024年 12月期 | 1,778 10/2 | 1,288 8/8 | 6,196,500 2/16 | 2162億9989万 | 1566億8968万 | +9.87% 9/27 | -12.77% 11/8 |
| 2025年 12月期 | 1,909 3/18 | 1,385 1/17 | 6,621,600 11/7 | 2322億3650万 | 1684億9007万 | +13.45% 3/18 | -8.71% 11/7 |
| 最新 | 1,643 2026/3/6 | 1,847,600 | 1998億7667万 | -0.36% 1,649 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 150%（2.5倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- 37%（1.37倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 43%（1.43倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
87円（1998/10/09） - 1792%（18.92倍）
1,643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。
