株価チャート
株価
3/6
- 前日 (3/5)
- 129,500
- 始値
- 129,000
- 高値
- 129,400
- 安値
- 127,800
- 終値 -1.16%
- 128,000
- 出来高 -26.29%
- 14,715
乖離率
- 株価（5日）
移動平均値 - -0.62%
128,800 - 株価（25日）
移動平均値 - +0.33%
127,576 - 出来高（5日）
移動平均値 - -35.77%
22,911
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 | 129,000 | 129,400 | 127,800 | 128,000 | -1.16% | 14,715 | - | +0.33% | - | - |
| 03/05 | 128,300 | 130,800 | 128,200 | 129,500 | +1.81% | 19,963 | - | +1.64% | - | - |
| 03/04 | 128,000 | 128,400 | 127,000 | 127,200 | -0.63% | 30,974 | - | 0% | - | - |
| 03/03 | 130,000 | 130,100 | 127,500 | 128,000 | -2.51% | 26,974 | - | +0.7% | - | - |
| 03/02 | 130,400 | 131,500 | 129,100 | 131,300 | +0.92% | 21,927 | - | +3.34% | - | - |
| 02/27 | 132,700 | 132,900 | 130,100 | 130,100 | -1.66% | 30,867 | - | +2.55% | - | - |
| 02/26 | 131,300 | 132,500 | 130,500 | 132,300 | +1.38% | 35,425 | - | +4.38% | - | - |
| 02/25 | 128,600 | 130,600 | 127,600 | 130,500 | +2.19% | 32,145 | - | +3.06% | - | - |
| 02/24 | 127,700 | 128,200 | 126,900 | 127,700 | +0.87% | 16,372 | - | +0.88% | - | - |
| 02/20 | 126,300 | 127,200 | 126,100 | 126,600 | +0.56% | 14,854 | - | -0.09% | - | - |
| 02/19 | 127,600 | 127,600 | 125,700 | 125,900 | -1.18% | 14,764 | - | -0.74% | - | - |
| 02/18 | 126,500 | 128,400 | 126,300 | 127,400 | +0.79% | 13,391 | - | +0.33% | - | - |
| 02/17 | 126,900 | 126,900 | 125,600 | 126,400 | -0.71% | 10,153 | - | -0.51% | - | - |
| 02/16 | 126,200 | 127,300 | 125,200 | 127,300 | +1.6% | 14,668 | - | +0.11% | - | - |
| 02/13 | 126,700 | 127,100 | 125,200 | 125,300 | -1.26% | 13,525 | - | -1.51% | - | - |
| 02/12 | 126,000 | 127,300 | 125,400 | 126,900 | -0.39% | 14,915 | - | -0.35% | - | - |
| 02/10 | 127,100 | 127,400 | 126,300 | 127,400 | +0.39% | 11,630 | - | -0.08% | - | - |
| 02/09 | 128,000 | 128,600 | 126,700 | 126,900 | 0% | 16,907 | - | -0.56% | - | - |
| 02/06 | 128,400 | 128,700 | 126,400 | 126,900 | -1.32% | 16,011 | - | -0.69% | - | - |
| 02/05 | 128,200 | 129,400 | 127,700 | 128,600 | +0.78% | 22,824 | - | +0.5% | - | - |
| 02/04 | 125,900 | 127,900 | 125,400 | 127,600 | +0.79% | 19,397 | - | -0.34% | - | - |
| 02/03 | 125,000 | 127,100 | 124,700 | 126,600 | +1.44% | 19,771 | - | -1.22% | - | - |
| 02/02 | 125,700 | 126,300 | 124,700 | 124,800 | 0% | 17,014 | - | -2.71% | - | - |
| 01/30 | 125,900 | 125,900 | 124,200 | 124,800 | -0.48% | 42,944 | - | -2.86% | - | - |
| 01/29 | 123,100 | 125,400 | 122,500 | 125,400 | +1.21% | 30,024 | - | -2.52% | - | - |
| 01/28 | 124,000 | 124,800 | 123,300 | 123,900 | -0.32% | 22,139 | - | -3.84% | - | - |
| 01/27 | 124,700 | 124,800 | 123,700 | 124,300 | -0.48% | 19,188 | - | -3.74% | - | - |
| 01/26 | 125,800 | 125,900 | 124,500 | 124,900 | -1.26% | 21,235 | - | -3.44% | - | - |
| 01/23 | 127,500 | 127,600 | 126,200 | 126,500 | -0.16% | 17,302 | - | -2.34% | - | - |
| 01/22 | 127,300 | 127,800 | 126,300 | 126,700 | -0.24% | 25,134 | - | -2.27% | - | - |
| 01/21 | 128,900 | 129,100 | 126,300 | 127,000 | -1.7% | 28,455 | - | -2.09% | - | - |
| 01/20 | 130,200 | 131,000 | 129,200 | 129,200 | -0.39% | 21,384 | - | -0.38% | - | - |
| 01/19 | 132,100 | 132,300 | 129,400 | 129,700 | -0.84% | 12,156 | - | +0.06% | - | - |
| 01/16 | 130,000 | 131,600 | 129,800 | 130,800 | +0.85% | 24,133 | - | +0.99% | - | - |
| 01/15 | 129,600 | 129,700 | 128,400 | 129,700 | +0.08% | 20,174 | - | +0.28% | - | - |
| 01/14 | 129,000 | 129,800 | 128,400 | 129,600 | +0.54% | 17,982 | - | +0.28% | - | - |
| 01/13 | 129,400 | 129,600 | 128,000 | 128,900 | -0.39% | 18,205 | - | -0.22% | - | - |
| 01/09 | 129,100 | 129,400 | 128,300 | 129,400 | +0.54% | 12,643 | - | +0.14% | - | - |
| 01/08 | 128,700 | 129,000 | 127,900 | 128,700 | +0.08% | 23,458 | - | -0.46% | - | - |
| 01/07 | 129,300 | 129,700 | 128,100 | 128,600 | -1.46% | 30,900 | - | -0.6% | - | - |
| 01/06 | 130,900 | 130,900 | 129,500 | 130,500 | +0.08% | 11,082 | - | +0.71% | - | - |
| 01/05 | 132,500 | 132,500 | 129,300 | 130,400 | -0.38% | 17,557 | - | +0.45% | - | - |
| 2025 | ||||||||||
| 12/30 | 132,100 | 132,600 | 130,800 | 130,900 | -0.38% | 12,214 | - | +0.7% | - | - |
| 12/29 | 131,000 | 131,400 | 130,200 | 131,400 | +0.54% | 9,700 | - | +0.97% | - | - |
| 12/26 | 130,600 | 131,100 | 129,500 | 130,700 | +0.08% | 12,136 | - | +0.36% | - | - |
| 12/25 | 129,800 | 131,000 | 129,700 | 130,600 | +0.77% | 6,837 | - | +0.21% | - | - |
| 12/24 | 129,300 | 129,900 | 128,800 | 129,600 | 0% | 10,868 | - | -0.6% | - | - |
| 12/23 | 129,400 | 129,600 | 128,600 | 129,600 | +0.47% | 10,614 | - | -0.68% | - | - |
| 12/22 | 130,900 | 131,300 | 129,000 | 129,000 | -1.3% | 10,508 | - | -1.21% | - | - |
| 12/19 | 131,200 | 131,700 | 130,300 | 130,700 | -0.15% | 19,683 | - | +0.08% | - | - |
| 12/18 | 129,800 | 131,600 | 129,600 | 130,900 | +1% | 12,408 | - | +0.26% | - | - |
| 12/17 | 129,300 | 130,100 | 129,200 | 129,600 | 0% | 8,890 | - | -0.71% | - | - |
| 12/16 | 129,000 | 130,400 | 128,900 | 129,600 | +0.23% | 13,138 | - | -0.76% | - | - |
| 12/15 | 129,200 | 129,900 | 128,800 | 129,300 | +0.7% | 12,234 | - | -0.98% | - | - |
| 12/12 | 126,700 | 128,700 | 126,600 | 128,400 | +1.42% | 26,967 | - | -1.66% | - | - |
| 12/11 | 127,900 | 128,500 | 125,500 | 126,600 | -0.71% | 8,420 | - | -3.02% | - | - |
| 12/10 | 127,000 | 128,200 | 126,500 | 127,500 | +0.55% | 15,354 | - | -2.35% | - | - |
| 12/09 | 125,500 | 127,100 | 125,400 | 126,800 | +0.4% | 14,487 | - | -2.89% | - | - |
| 12/08 | 127,700 | 127,800 | 125,900 | 126,300 | -0.71% | 13,886 | - | -3.28% | - | - |
| 12/05 | 128,100 | 128,400 | 127,200 | 127,200 | -1.01% | 10,495 | - | -2.64% | - | - |
| 12/04 | 130,000 | 130,200 | 128,500 | 128,500 | -1% | 12,284 | - | -1.64% | - | - |
| 12/03 | 130,500 | 131,100 | 129,700 | 129,800 | -0.99% | 12,604 | - | -0.63% | - | - |
| 12/02 | 131,000 | 131,700 | 130,200 | 131,100 | +0.31% | 10,691 | - | +0.4% | - | - |
| 12/01 | 133,700 | 133,700 | 130,700 | 130,700 | -2.24% | 15,032 | - | +0.2% | - | - |
| 11/28 | 136,100 | 136,200 | 133,200 | 133,700 | -2.05% | 16,010 | - | +2.58% | - | - |
| 11/27 | 135,100 | 136,500 | 134,600 | 136,500 | +1.19% | 14,173 | - | +4.91% | - | - |
| 11/26 | 134,600 | 135,200 | 133,400 | 134,900 | +0.22% | 12,389 | - | +3.98% | - | - |
| 11/25 | 134,200 | 135,200 | 133,100 | 134,600 | +0.75% | 11,246 | - | +4.01% | - | - |
| 11/21 | 132,900 | 134,300 | 132,400 | 133,600 | +0.45% | 20,888 | - | +3.5% | - | - |
| 11/20 | 133,100 | 133,900 | 131,600 | 133,000 | +0.61% | 18,067 | - | +3.29% | - | - |
| 11/19 | 132,300 | 133,000 | 131,200 | 132,200 | +0.15% | 23,347 | - | +2.92% | - | - |
| 11/18 | 132,600 | 134,400 | 130,400 | 132,000 | +0.08% | 29,541 | - | +3.01% | - | - |
| 11/17 | 129,800 | 131,900 | 129,600 | 131,900 | +1.93% | 17,737 | - | +3.19% | - | - |
| 11/14 | 130,400 | 131,300 | 129,400 | 129,400 | -0.46% | 11,857 | - | +1.47% | - | - |
| 11/13 | 130,000 | 130,100 | 129,300 | 130,000 | -0.08% | 8,043 | - | +2.1% | - | - |
| 11/12 | 131,000 | 131,500 | 130,100 | 130,100 | -0.69% | 10,375 | - | +2.33% | - | - |
| 11/11 | 129,600 | 131,000 | 129,300 | 131,000 | +1.24% | 11,003 | - | +3.17% | - | - |
| 11/10 | 129,100 | 129,900 | 128,900 | 129,400 | +0.39% | 14,348 | - | +2.12% | - | - |
| 11/07 | 128,000 | 129,000 | 127,800 | 128,900 | +0.86% | 14,308 | - | +1.88% | - | - |
| 11/06 | 127,500 | 128,100 | 126,800 | 127,800 | +0.31% | 14,034 | - | +1.17% | - | - |
| 11/05 | 126,800 | 127,400 | 125,300 | 127,400 | 0% | 28,762 | - | +0.96% | - | - |
| 11/04 | 127,200 | 127,900 | 126,500 | 127,400 | +0.24% | 14,560 | - | +1.07% | - | - |
| 10/31 | 128,100 | 128,500 | 127,100 | 127,100 | -0.7% | 18,168 | - | +0.78% | - | - |
| 10/30 | 127,100 | 128,200 | 126,500 | 128,000 | +0.63% | 14,305 | - | +1.46% | - | - |
| 10/29 | 127,900 | 128,000 | 126,900 | 127,200 | -0.55% | 14,847 | - | +0.85% | - | - |
| 10/28 | 128,700 | 128,700 | 127,500 | 127,900 | -0.7% | 19,739 | - | +1.4% | - | - |
| 10/27 | 127,800 | 128,800 | 127,400 | 128,800 | +1.1% | 15,006 | - | +2.1% | - | - |
| 10/24 | 128,300 | 128,500 | 127,400 | 127,400 | -0.7% | 18,187 | - | +0.95% | - | - |
| 10/23 | 127,800 | 128,300 | 127,000 | 128,300 | +0.31% | 15,940 | - | +1.57% | - | - |
| 10/22 | 127,200 | 127,900 | 126,700 | 127,900 | +0.47% | 15,072 | - | +1.15% | - | - |
| 10/21 | 126,800 | 127,300 | 126,400 | 127,300 | +0.47% | 14,122 | - | +0.58% | - | - |
| 10/20 | 126,700 | 126,900 | 125,500 | 126,700 | +0.16% | 17,998 | - | +0.03% | - | - |
| 10/17 | 125,500 | 126,500 | 125,100 | 126,500 | +0.8% | 13,151 | - | -0.19% | - | - |
| 10/16 | 125,400 | 125,500 | 124,000 | 125,500 | +0.4% | 17,150 | - | -1.05% | - | - |
| 10/15 | 124,600 | 125,100 | 124,000 | 125,000 | +0.24% | 16,222 | - | -1.55% | - | - |
| 10/14 | 123,000 | 124,900 | 122,300 | 124,700 | +0.48% | 19,947 | - | -1.88% | - | - |
| 10/10 | 124,200 | 124,200 | 123,300 | 124,100 | -0.24% | 10,159 | - | -2.47% | - | - |
| 10/09 | 124,300 | 124,500 | 122,900 | 124,400 | -0.08% | 17,443 | - | -2.37% | - | - |
| 10/08 | 124,900 | 125,300 | 124,300 | 124,500 | -0.4% | 11,728 | - | -2.45% | - | - |
| 10/07 | 126,300 | 126,300 | 124,300 | 125,000 | -1.03% | 12,647 | - | -2.22% | - | - |
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 3月期 | 173,000 1,730,000 5/24 | 83,100 831,000 9/30 | 92,890 9,289 3/12 | - | - | +21.28% 11/4 | -35.18% 10/10 |
| 2009年 3月期 | 92,600 926,000 11/5 | 52,800 528,000 10/10 | 52,090 5,209 10/22 | - | - | +13.76% 11/7 | -12.09% 2/25 |
| 2010年 3月期 | 83,700 837,000 5/17 | 61,200 612,000 12/1 | 110,170 11,017 12/9 | - | - | +10.25% 10/6 | -11.2% 12/1 |
| 2011年 3月期 | 86,900 869,000 1/6 869,000 1/5 | 64,600 646,000 3/15 | 51,280 5,128 10/6 | - | - | +5.67% 11/8 | -10.67% 3/15 |
| 2012年 3月期 | 79,900 799,000 9/19 | 59,100 591,000 12/29 | 231,460 23,146 2/29 | - | - | +9.59% 3/8 | -6.43% 11/10 |
| 2013年 3月期 | 141,200 1,412,000 4/5 | 76,100 761,000 10/9 761,000 10/3 | 129,190 12,919 10/30 | - | - | +21.4% 3/25 | -15.39% 5/31 |
| 2014年 3月期 | 119,000 595,000 5/30 | 100,400 502,000 3/27 | 97,205 19,441 4/16 | 7446億6035万 | 5965億1656万 | +9.24% 10/31 | -6.16% 3/26 |
| 2015年 3月期 | 130,000 650,000 1/19 | 98,600 493,000 9/8 | 103,415 20,683 4/7 | 8134億9450万 | 6454億8983万 | +10.07% 1/14 | -8.42% 7/10 |
| 2016年 3月期 | 141,800 709,000 2/25 | 106,400 532,000 10/13 | 67,560 13,512 2/1 | 9283億79万 | 6965億5292万 | +14.03% 2/1 | -6.56% 6/24 |
| 2017年 3月期 | 130,000 650,000 1/30 | 106,200 531,000 9/28 | 40,865 8,173 5/31 | 8510億5150万 | 6952億4361万 | +5.8% 12/8 | -4.23% 6/13 |
| 2018年 3月期 | 119,200 596,000 9/28 596,000 7/12 | 103,200 516,000 11/15 | 214,120 42,824 4/17 | 8255億8516万 | 6756億396万 | +4.66% 1/24 | -5.26% 2/14 |
| 2019年 3月期 | 148,000 740,000 9/26 | 114,600 573,000 10/15 | 81,635 16,327 11/30 | 1兆250億 | 7937億2533万 | +5.31% 11/28 | -3.39% 4/17 |
| 2020年 3月期 | 163,200 816,000 2/21 | 100,000 500,000 3/19 | 191,770 38,354 5/29 | 1兆1303億 | 6926億500万 | +7.2% 1/30 1/27 | -32.58% 3/19 |
| 2021年 3月期 | 142,200 711,000 7/6 | 100,600 503,000 10/29 | 115,255 23,051 11/30 | 9848億8431万 | 6967億6063万 | +8.89% 2/16 | -4.63% 10/1 |
| 2022年 3月期 | 141,800 709,000 11/5 709,000 10/19 | 114,400 572,000 1/21 | 80,850 16,170 5/31 | 9821億1389万 | - | +5.8% 3/29 | -8.58% 1/20 |
| 2023年 3月期 | 126,200 631,000 11/1 | 103,400 517,000 4/12 | 81,960 16,392 5/31 | - | - | +5.26% 6/28 | -6.16% 12/20 |
| 2024年 3月期 | 120,400 602,000 9/10 | 99,800 499,000 8/5 | 112,275 22,455 5/31 | - | - | +10.43% 8/27 | -5.35% 2/16 |
| 2025年 3月期 | 131,300 9/16 | 102,300 1/23 | 561,108 2/28 | - | - | +6.26% 8/12 | -3.93% 1/20 |
| 最新 | 128,000 2026/3/6 | 14,715 | 8865億3440万 | +0.33% 127,576 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
48,000円（2002/01/16） - 167%（2.67倍）
128,000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。
