株価チャート
株価
3/4
- 前日 (3/3)
- 201,500
- 始値
- 201,000
- 高値
- 201,600
- 安値
- 200,200
- 終値 -0.6%
- 200,300
- 出来高 +2.65%
- 504
乖離率
- 株価（5日）
移動平均値 - -0.5%
201,300 - 株価（25日）
移動平均値 - +1.64%
197,060 - 出来高（5日）
移動平均値 - +43.18%
352
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 201,000 | 201,600 | 200,200 | 200,300 | -0.6% | 504 | 1418億5686万 | +1.64% | 3.55 | 0.09 |
| 03/03 | 203,700 | 203,700 | 201,500 | 201,500 | -0.59% | 491 | 1427億673万 | +2.4% | 3.57 | 0.09 |
| 03/02 | 201,500 | 202,900 | 201,000 | 202,700 | +0.7% | 341 | 1435億5659万 | +3.18% | 3.59 | 0.09 |
| 02/27 | 200,800 | 201,300 | 200,600 | 201,300 | +0.3% | 198 | 1425億6508万 | +2.65% | 3.56 | 0.09 |
| 02/26 | 200,300 | 201,000 | 200,300 | 200,700 | +0.25% | 226 | 1421億4015万 | +2.51% | 3.55 | 0.09 |
| 02/25 | 201,100 | 201,200 | 199,900 | 200,200 | -0.25% | 399 | 1417億8604万 | +2.39% | 3.54 | 0.09 |
| 02/24 | 200,000 | 201,000 | 199,800 | 200,700 | +0.75% | 337 | 1421億4015万 | +2.77% | 3.55 | 0.09 |
| 02/20 | 200,600 | 200,600 | 199,200 | 199,200 | -0.5% | 308 | 1410億7782万 | +2.15% | 3.53 | 0.09 |
| 02/19 | 200,000 | 200,200 | 199,100 | 200,200 | +0.45% | 312 | 1417億8604万 | +2.78% | 3.54 | 0.09 |
| 02/18 | 199,800 | 199,800 | 199,000 | 199,300 | -0.25% | 334 | 1411億4864万 | +2.47% | 3.53 | 0.09 |
| 02/17 | 199,800 | 200,000 | 199,200 | 199,800 | +0.5% | 268 | 1415億275万 | +2.85% | 3.54 | 0.09 |
| 02/16 | 199,500 | 199,900 | 198,400 | 198,800 | +0.1% | 287 | 1407億9453万 | +2.48% | 3.52 | 0.09 |
| 02/13 | 199,000 | 199,000 | 198,000 | 198,600 | +0.15% | 320 | 1406億5288万 | +2.5% | 3.52 | 0.09 |
| 02/12 | 195,500 | 198,300 | 195,200 | 198,300 | +1.69% | 474 | 1404億4042万 | +2.46% | 3.51 | 0.09 |
| 02/10 | 193,900 | 195,300 | 193,800 | 195,000 | +0.78% | 347 | 1381億329万 | +0.86% | 3.45 | 0.08 |
| 02/09 | 194,400 | 194,500 | 193,100 | 193,500 | +0.36% | 343 | 1370億4095万 | +0.15% | 3.43 | 0.08 |
| 02/06 | 193,100 | 193,900 | 192,800 | 192,800 | -0.1% | 291 | 1365億4520万 | -0.17% | 3.41 | 0.08 |
| 02/05 | 193,000 | 193,300 | 192,600 | 193,000 | +0.1% | 170 | 1366億8684万 | -0.04% | 3.42 | 0.08 |
| 02/04 | 193,200 | 193,400 | 192,500 | 192,800 | -0.21% | 376 | 1365億4520万 | 0% | 3.41 | 0.08 |
| 02/03 | 194,500 | 194,500 | 193,200 | 193,200 | +0.05% | 277 | 1368億2849万 | +0.33% | 3.42 | 0.08 |
| 02/02 | 193,200 | 194,500 | 193,100 | 193,100 | +0.05% | 292 | 1367億5766万 | +0.39% | 3.42 | 0.08 |
| 01/30 | 192,700 | 193,100 | 192,700 | 193,000 | +0.21% | 161 | 1366億8684万 | +0.44% | 3.42 | 0.08 |
| 01/29 | 193,100 | 193,100 | 192,200 | 192,600 | -0.1% | 220 | 1364億355万 | +0.34% | 3.41 | 0.08 |
| 01/28 | 193,200 | 193,200 | 192,700 | 192,800 | -0.16% | 206 | 1365億4520万 | +0.54% | 3.41 | 0.08 |
| 01/27 | 193,300 | 193,600 | 193,000 | 193,100 | -0.1% | 309 | 1367億5766万 | +0.8% | 3.42 | 0.08 |
| 01/26 | 194,000 | 194,500 | 193,200 | 193,300 | -0.1% | 313 | 1368億9931万 | +1.01% | 3.42 | 0.08 |
| 01/23 | 193,500 | 194,200 | 193,400 | 193,500 | -0.05% | 236 | 1370億4095万 | +1.23% | 3.43 | 0.08 |
| 01/22 | 193,600 | 193,800 | 193,400 | 193,600 | 0% | 254 | 1371億1177万 | +1.39% | 3.43 | 0.08 |
| 01/21 | 194,200 | 194,200 | 193,500 | 193,600 | -0.31% | 327 | 1371億1177万 | +1.51% | 3.43 | 0.08 |
| 01/20 | 194,500 | 194,500 | 194,000 | 194,200 | +0.05% | 318 | 1375億3671万 | +1.94% | 3.44 | 0.08 |
| 01/19 | 194,000 | 194,300 | 193,800 | 194,100 | +0.15% | 405 | 1374億6589万 | +2.01% | 3.44 | 0.08 |
| 01/16 | 193,900 | 194,000 | 193,400 | 193,800 | +0.16% | 271 | 1372億5342万 | +1.97% | 3.43 | 0.08 |
| 01/15 | 193,400 | 193,900 | 193,300 | 193,500 | +0.1% | 294 | 1370億4095万 | +1.91% | 3.43 | 0.08 |
| 01/14 | 193,300 | 193,400 | 193,100 | 193,300 | +0.1% | 229 | 1368億9931万 | +1.88% | 3.42 | 0.08 |
| 01/13 | 193,500 | 193,700 | 192,800 | 193,100 | 0% | 557 | 1367億5766万 | +1.85% | 3.42 | 0.08 |
| 01/09 | 193,500 | 193,500 | 193,100 | 193,100 | 0% | 205 | 1367億5766万 | +1.9% | 3.42 | 0.08 |
| 01/08 | 193,800 | 193,800 | 193,000 | 193,100 | -0.1% | 313 | 1367億5766万 | +1.93% | 3.42 | 0.08 |
| 01/07 | 193,900 | 193,900 | 193,000 | 193,300 | +0.05% | 357 | 1368億9931万 | +2.08% | 3.42 | 0.08 |
| 01/06 | 193,500 | 193,500 | 192,400 | 193,200 | +0.78% | 352 | 1368億2849万 | +2.06% | 3.42 | 0.08 |
| 01/05 | 191,500 | 191,700 | 190,500 | 191,700 | +0.1% | 620 | 1357億6615万 | +1.35% | 3.39 | 0.08 |
| 2025 | ||||||||||
| 12/30 | 191,200 | 191,700 | 189,700 | 191,500 | +0.1% | 366 | 1356億2451万 | +1.36% | 3.39 | 0.08 |
| 12/29 | 187,000 | 191,300 | 187,000 | 191,300 | +2.85% | 560 | 1354億8286万 | +1.41% | 3.39 | 0.08 |
| 12/26 | 187,000 | 187,000 | 186,000 | 186,000 | -0.64% | 922 | 1317億2929万 | -1.25% | 3.29 | 0.08 |
| 12/25 | 187,600 | 187,800 | 187,100 | 187,200 | -0.27% | 539 | 1325億7915万 | -0.57% | 3.31 | 0.08 |
| 12/24 | 188,100 | 188,100 | 187,600 | 187,700 | -0.21% | 533 | 1329億3326万 | -0.23% | 3.32 | 0.08 |
| 12/23 | 188,200 | 188,500 | 187,900 | 188,100 | 0% | 620 | 1332億1655万 | +0.03% | 3.33 | 0.08 |
| 12/22 | 188,400 | 188,500 | 188,000 | 188,100 | 0% | 328 | 1332億1655万 | +0.08% | 3.33 | 0.08 |
| 12/19 | 188,000 | 188,400 | 188,000 | 188,100 | +0.16% | 236 | 1332億1655万 | +0.11% | 3.33 | 0.08 |
| 12/18 | 188,500 | 188,500 | 187,800 | 187,800 | -0.05% | 407 | 1330億409万 | -0.03% | 3.33 | 0.08 |
| 12/17 | 188,100 | 188,400 | 187,900 | 187,900 | -0.11% | 246 | 1330億7491万 | +0.04% | 3.33 | 0.08 |
| 12/16 | 188,100 | 188,300 | 187,900 | 188,100 | 0% | 183 | 1332億1655万 | +0.16% | 3.33 | 0.08 |
| 12/15 | 188,000 | 188,500 | 187,900 | 188,100 | -0.11% | 244 | 1332億1655万 | +0.16% | 3.33 | 0.08 |
| 12/12 | 188,400 | 188,500 | 187,900 | 188,300 | +0.11% | 270 | 1333億5820万 | +0.26% | 3.33 | 0.08 |
| 12/11 | 188,500 | 188,800 | 188,000 | 188,100 | -0.21% | 434 | 1332億1655万 | +0.14% | 3.33 | 0.08 |
| 12/10 | 188,200 | 189,000 | 188,100 | 188,500 | -0.05% | 157 | 1334億9984万 | +0.35% | 3.34 | 0.08 |
| 12/09 | 189,100 | 189,200 | 188,300 | 188,600 | -0.37% | 252 | 1335億7066万 | +0.39% | 3.34 | 0.08 |
| 12/08 | 189,500 | 189,800 | 188,900 | 189,300 | -0.21% | 208 | 1340億6642万 | +0.74% | 3.35 | 0.08 |
| 12/05 | 189,800 | 190,900 | 189,700 | 189,700 | -0.16% | 466 | 1343億4971万 | +0.97% | 3.36 | 0.08 |
| 12/04 | 190,600 | 191,200 | 189,600 | 190,000 | -0.37% | 454 | 1345億6218万 | +1.15% | 3.36 | 0.08 |
| 12/03 | 191,500 | 192,600 | 190,700 | 190,700 | -0.63% | 355 | 1350億5793万 | +1.52% | 3.38 | 0.08 |
| 12/02 | 192,700 | 193,300 | 190,400 | 191,900 | +0.47% | 639 | 1359億780万 | +2.17% | 3.4 | 0.08 |
| 12/01 | 191,700 | 191,800 | 190,900 | 191,000 | -0.37% | 382 | 1352億7040万 | +1.74% | 3.38 | 0.08 |
| 11/28 | 189,900 | 192,100 | 189,300 | 191,700 | +1.27% | 356 | 1357億6615万 | +2.13% | 3.39 | 0.08 |
| 11/27 | 187,200 | 189,600 | 187,200 | 189,300 | +1.66% | 338 | 1340億6642万 | +0.88% | 3.35 | 0.08 |
| 11/26 | 185,000 | 186,800 | 185,000 | 186,200 | +0.92% | 483 | 1318億7093万 | -0.78% | 3.3 | 0.08 |
| 11/25 | 184,000 | 184,900 | 183,900 | 184,500 | +0.27% | 413 | 1306億6695万 | -1.75% | 3.27 | 0.08 |
| 11/21 | 183,300 | 184,200 | 183,300 | 184,000 | +0.16% | 434 | 1303億1284万 | -2.09% | 3.26 | 0.08 |
| 11/20 | 183,100 | 184,000 | 183,000 | 183,700 | -0.22% | 359 | 1301億38万 | -2.34% | 3.25 | 0.08 |
| 11/19 | 185,000 | 185,200 | 184,100 | 184,100 | -0.54% | 441 | 1303億8367万 | -2.26% | 3.26 | 0.08 |
| 11/18 | 186,400 | 186,400 | 185,100 | 185,100 | -0.43% | 482 | 1310億9189万 | -1.83% | 3.28 | 0.08 |
| 11/17 | 186,700 | 186,800 | 185,900 | 185,900 | -0.43% | 501 | 1316億5846万 | -1.5% | 3.29 | 0.08 |
| 11/14 | 186,900 | 187,000 | 186,500 | 186,700 | -0.16% | 511 | 1322億2504万 | -1.15% | 3.31 | 0.08 |
| 11/13 | 187,000 | 187,400 | 186,900 | 187,000 | -0.21% | 369 | 1324億3751万 | -1.05% | 3.31 | 0.08 |
| 11/12 | 187,200 | 187,700 | 187,100 | 187,400 | +0.05% | 315 | 1327億2080万 | -0.88% | 3.32 | 0.08 |
| 11/11 | 188,100 | 188,200 | 187,300 | 187,300 | -0.37% | 335 | 1326億4998万 | -0.97% | 3.32 | 0.08 |
| 11/10 | 188,400 | 190,000 | 188,000 | 188,000 | -0.27% | 716 | 1331億4573万 | -0.65% | 3.33 | 0.08 |
| 11/07 | 188,700 | 188,700 | 188,300 | 188,500 | 0% | 103 | 1334億9984万 | -0.41% | 3.34 | 0.08 |
| 11/06 | 188,600 | 188,700 | 188,400 | 188,500 | -0.05% | 162 | 1334億9984万 | -0.44% | 3.34 | 0.08 |
| 11/05 | 189,500 | 189,500 | 188,600 | 188,600 | -0.32% | 242 | 1335億7066万 | -0.46% | 3.34 | 0.08 |
| 11/04 | 189,900 | 190,000 | 189,200 | 189,200 | -0.16% | 211 | 1339億9560万 | -0.22% | 3.35 | 0.08 |
| 10/31 | 189,900 | 190,300 | 189,100 | 189,500 | +0.48% | 340 | 1342億806万 | -0.17% | 3.36 | 0.08 |
| 10/30 | 188,700 | 190,000 | 188,300 | 188,600 | -0.05% | 205 | 1335億7066万 | -0.75% | 3.34 | 0.08 |
| 10/29 | 190,000 | 190,000 | 188,700 | 188,700 | -0.68% | 209 | 1336億4149万 | -0.83% | 3.34 | 0.08 |
| 10/28 | 190,000 | 190,200 | 189,600 | 190,000 | 0% | 260 | 1345億6218万 | -0.27% | 3.36 | 0.08 |
| 10/27 | 190,000 | 190,500 | 189,900 | 190,000 | 0% | 164 | 1345億6218万 | -0.36% | 3.36 | 0.08 |
| 10/24 | 189,600 | 190,100 | 189,600 | 190,000 | 0% | 216 | 1345億6218万 | -0.44% | 3.36 | 0.08 |
| 10/23 | 190,000 | 190,400 | 190,000 | 190,000 | -0.16% | 70 | 1345億6218万 | -0.51% | 3.36 | 0.08 |
| 10/22 | 190,000 | 190,500 | 189,800 | 190,300 | +0.16% | 212 | 1347億7464万 | -0.44% | 3.37 | 0.08 |
| 10/21 | 188,900 | 190,000 | 188,700 | 190,000 | +0.58% | 475 | 1345億6218万 | -0.68% | 3.36 | 0.08 |
| 10/20 | 188,100 | 189,200 | 188,000 | 188,900 | +0.37% | 352 | 1337億8313万 | -1.35% | 3.34 | 0.08 |
| 10/17 | 188,300 | 188,300 | 186,900 | 188,200 | -0.11% | 631 | 1332億8738万 | -1.83% | 3.33 | 0.08 |
| 10/16 | 189,600 | 189,600 | 188,400 | 188,400 | -0.74% | 431 | 1334億2902万 | -1.85% | 3.34 | 0.08 |
| 10/15 | 189,300 | 189,800 | 189,300 | 189,800 | +0.26% | 171 | 1344億2053万 | -1.25% | 3.36 | 0.08 |
| 10/14 | 189,100 | 189,700 | 189,100 | 189,300 | -0.16% | 246 | 1340億6642万 | -1.62% | 3.35 | 0.08 |
| 10/10 | 189,400 | 189,600 | 189,300 | 189,600 | +0.16% | 189 | 1342億7889万 | -1.58% | 3.36 | 0.08 |
| 10/09 | 189,300 | 189,700 | 189,300 | 189,300 | 0% | 149 | 1340億6642万 | -1.84% | 3.35 | 0.08 |
| 10/08 | 189,300 | 189,800 | 189,200 | 189,300 | 0% | 304 | 1340億6642万 | -1.95% | 3.35 | 0.08 |
| 10/07 | 189,300 | 189,700 | 189,300 | 189,300 | 0% | 239 | 1340億6642万 | -2.09% | 3.35 | 0.08 |
| 10/06 | 189,700 | 190,000 | 189,100 | 189,300 | 0% | 412 | 1340億6642万 | -2.23% | 3.35 | 0.08 |
| 10/03 | 190,000 | 190,000 | 189,200 | 189,300 | +0.11% | 296 | 1340億6642万 | -2.35% | 3.35 | 0.08 |
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 | |
| 2007年 3月期 | 301,000 602,000 4/11 602,000 4/10 他6件 | 240,000 480,000 8/4 | 3,024 1,512 8/3 | - | - | +3.75% 10/17 | -10.29% 5/23 |
| 2008年 3月期 | 258,500 517,000 4/18 | 227,000 454,000 3/31 | 1,032 516 12/25 | - | - | +1.68% 9/5 | -11.53% 4/1 |
| 2009年 3月期 | 235,000 470,000 4/4 | 109,000 218,000 2/13 | 1,716 858 2/12 | - | - | +6.83% 1/7 | -32.76% 2/12 |
| 2010年 3月期 | 183,500 3/18 3/17 | 100,000 200,000 4/14 | 1,148 574 4/13 | - | - | +12.99% 7/16 | -11.31% 10/5 |
| 2011年 3月期 | 174,000 3/11 3/10 他2件 | 151,000 3/14 9/24 | 738 12/17 | 6960億 | 6040億 | +6.59% 1/6 | -8.12% 3/30 |
| 2012年 3月期 | 172,000 1/4 | 147,000 6/17 6/16 | 569 3/19 | 6880億 | 5880億 | +5.72% 1/5 | -5.28% 3/30 |
| 2013年 3月期 | 172,200 2/20 2/19 | 155,500 4/2 | 1,111 3/21 | 6888億 | 6220億 | +2.52% 2/19 | -2.97% 3/29 |
| 2014年 3月期 | 194,000 3/3 | 163,500 4/2 | 908 9/13 | 9133億9506万 | 6540億 | +7.56% 1/6 | -1.56% 3/31 |
| 2015年 3月期 | 248,800 3/26 | 188,300 4/25 | 946 9/25 | 1兆1714億 | 8865億5820万 | +6.87% 9/22 | -4.29% 4/17 |
| 2016年 3月期 | 245,000 4/2 | 211,000 2/12 | 922 8/24 | 1兆1535億 | 1兆4154億 | +3.2% 3/17 | -4.21% 2/12 |
| 2017年 3月期 | 243,500 3/28 3/24 | 217,400 1/12 | 871 10/17 | 1兆6334億 | 1兆4583億 | +2.61% 3/23 | -2.97% 4/6 |
| 2018年 3月期 | 244,100 9/5 | 230,000 3/28 | 1,249 12/26 | 1兆6374億 | 1628億9106万 | +2.67% 1/15 | -2.75% 4/2 |
| 2019年 3月期 | 245,000 2/20 2/18 | 230,900 12/25 | 460 6/8 | 1735億1439万 | 1635億2845万 | +1.38% 7/24 | -1.72% 12/25 |
| 2020年 3月期 | 246,400 2/5 | 226,300 3/31 | 546 3/27 | 1745億590万 | 1602億7063万 | +0.8% 12/16 12/10 | -10.6% 4/6 |
| 2021年 3月期 | 243,800 3/18 | 210,000 4/6 | 726 3/10 | 1726億6452万 | 1487億2662万 | +5.97% 6/1 | -1.51% 3/30 |
| 2022年 3月期 | 250,000 3/29 3/3 他3件 | 237,300 4/5 | 266 9/28 | 1770億5550万 | 1680億6108万 | +1.39% 3/1 | -1.67% 4/8 |
| 2023年 3月期 | 290,700 1/4 | 241,500 4/13 | 1,690 8/4 | 2058億8013万 | 1710億3561万 | +3.14% 9/1 | -1% 3/30 |
| 2024年 3月期 | 283,500 4/3 | 257,500 12/21 | 908 3/1 | 2007億8093万 | 1823億6716万 | +1.14% 9/27 | -2.94% 12/21 |
| 2025年 3月期 | 269,500 4/9 | 200,200 12/26 | 862 10/25 | 1908億6582万 | 1417億8604万 | +3.19% 1/7 | -11.92% 10/25 |
| 最新 | 200,300 2026/3/4 | 504 | 1418億5686万 | +1.64% 197,060 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/04 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
100,000円（2009/04/14） - 100%（2倍）
200,300円（3/4）
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。
