株価チャート
株価
3/6
- 前日 (3/5)
- 183,600
- 始値
- 182,700
- 高値
- 184,300
- 安値
- 181,800
- 終値 -0.65%
- 182,400
- 出来高 +18.92%
- 1,471
乖離率
- 株価（5日）
移動平均値 - -0.33%
183,000 - 株価（25日）
移動平均値 - -2.02%
186,156 - 出来高（5日）
移動平均値 - -33.95%
2,227
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 | 182,700 | 184,300 | 181,800 | 182,400 | -0.65% | 1,471 | - | -2.02% | - | - |
| 03/05 | 182,300 | 184,500 | 182,200 | 183,600 | +1.55% | 1,237 | - | -1.46% | - | - |
| 03/04 | 182,500 | 182,600 | 179,900 | 180,800 | -1.2% | 3,199 | - | -3.02% | - | - |
| 03/03 | 183,800 | 184,500 | 182,500 | 183,000 | -1.19% | 2,651 | - | -1.96% | - | - |
| 03/02 | 185,500 | 185,600 | 182,700 | 185,200 | -0.43% | 2,579 | - | -0.91% | - | - |
| 02/27 | 188,200 | 188,200 | 185,700 | 186,000 | -0.21% | 3,323 | - | -0.56% | - | - |
| 02/26 | 186,100 | 187,400 | 185,600 | 186,400 | -2% | 2,331 | - | -0.4% | - | - |
| 02/25 | 188,400 | 190,200 | 188,200 | 190,200 | +1.01% | 4,143 | - | +1.55% | - | - |
| 02/24 | 187,000 | 189,300 | 186,500 | 188,300 | +0.8% | 2,114 | - | +0.52% | - | - |
| 02/20 | 186,000 | 186,800 | 185,700 | 186,800 | +0.59% | 1,196 | - | -0.37% | - | - |
| 02/19 | 186,900 | 186,900 | 184,900 | 185,700 | -0.64% | 1,049 | - | -1.07% | - | - |
| 02/18 | 184,800 | 186,900 | 184,100 | 186,900 | +1.03% | 1,097 | - | -0.54% | - | - |
| 02/17 | 186,100 | 186,100 | 184,400 | 185,000 | -0.54% | 1,440 | - | -1.63% | - | - |
| 02/16 | 184,500 | 186,300 | 183,600 | 186,000 | +0.65% | 1,785 | - | -1.22% | - | - |
| 02/13 | 185,500 | 185,700 | 183,400 | 184,800 | -0.27% | 2,392 | - | -1.96% | - | - |
| 02/12 | 186,200 | 186,300 | 185,300 | 185,300 | -0.86% | 1,595 | - | -1.81% | - | - |
| 02/10 | 186,800 | 186,900 | 185,500 | 186,900 | +0.38% | 2,347 | - | -1.06% | - | - |
| 02/09 | 187,700 | 187,800 | 185,800 | 186,200 | -0.59% | 1,739 | - | -1.48% | - | - |
| 02/06 | 188,700 | 188,900 | 187,100 | 187,300 | -0.69% | 1,489 | - | -0.94% | - | - |
| 02/05 | 189,700 | 189,700 | 188,500 | 188,600 | -0.16% | 1,561 | - | -0.29% | - | - |
| 02/04 | 188,500 | 189,500 | 187,000 | 188,900 | +0.48% | 2,093 | - | -0.16% | - | - |
| 02/03 | 186,700 | 188,600 | 186,300 | 188,000 | +1.18% | 1,827 | - | -0.67% | - | - |
| 02/02 | 187,400 | 187,700 | 185,600 | 185,800 | -0.38% | 2,222 | - | -1.85% | - | - |
| 01/30 | 188,300 | 188,700 | 186,400 | 186,500 | -1.48% | 3,179 | - | -1.51% | - | - |
| 01/29 | 186,100 | 189,300 | 184,200 | 189,300 | +1.5% | 2,857 | - | -0.01% | - | - |
| 01/28 | 185,600 | 186,500 | 184,700 | 186,500 | +0.16% | 2,021 | - | -1.44% | - | - |
| 01/27 | 186,500 | 186,500 | 184,800 | 186,200 | -0.21% | 1,473 | - | -1.59% | - | - |
| 01/26 | 188,500 | 188,500 | 186,400 | 186,600 | -1.32% | 1,273 | - | -1.37% | - | - |
| 01/23 | 189,200 | 189,600 | 187,600 | 189,100 | +0.21% | 1,759 | - | -0.03% | - | - |
| 01/22 | 189,500 | 190,500 | 188,600 | 188,700 | +0.05% | 2,222 | - | -0.17% | - | - |
| 01/21 | 190,000 | 190,400 | 187,200 | 188,600 | -0.84% | 2,391 | - | -0.18% | - | - |
| 01/20 | 191,000 | 191,400 | 189,600 | 190,200 | -0.47% | 2,341 | - | +0.77% | - | - |
| 01/19 | 192,000 | 192,500 | 190,200 | 191,100 | -0.62% | 1,770 | - | +1.37% | - | - |
| 01/16 | 192,000 | 192,500 | 191,500 | 192,300 | +0.05% | 1,284 | - | +2.15% | - | - |
| 01/15 | 191,300 | 192,200 | 190,100 | 192,200 | +0.58% | 1,690 | - | +2.26% | - | - |
| 01/14 | 189,200 | 191,100 | 188,900 | 191,100 | +0.37% | 2,031 | - | +1.83% | - | - |
| 01/13 | 191,000 | 191,600 | 189,500 | 190,400 | -0.31% | 2,174 | - | +1.59% | - | - |
| 01/09 | 191,500 | 191,800 | 190,000 | 191,000 | +0.05% | 1,056 | - | +2% | - | - |
| 01/08 | 190,100 | 191,000 | 189,400 | 190,900 | +0.47% | 1,892 | - | +2.02% | - | - |
| 01/07 | 190,300 | 191,700 | 189,300 | 190,000 | -0.16% | 2,142 | - | +1.6% | - | - |
| 01/06 | 189,900 | 190,500 | 189,200 | 190,300 | +0.53% | 2,043 | - | +1.72% | - | - |
| 01/05 | 188,800 | 189,800 | 187,000 | 189,300 | +0.58% | 2,666 | - | +1.11% | - | - |
| 2025 | ||||||||||
| 12/30 | 189,600 | 190,700 | 188,200 | 188,200 | -0.48% | 1,446 | - | +0.46% | - | - |
| 12/29 | 190,500 | 190,500 | 188,100 | 189,100 | -0.32% | 1,207 | - | +0.85% | - | - |
| 12/26 | 191,300 | 191,300 | 188,400 | 189,700 | -0.42% | 2,005 | - | +1.09% | - | - |
| 12/25 | 189,200 | 191,000 | 188,900 | 190,500 | +0.9% | 1,910 | - | +1.52% | - | - |
| 12/24 | 187,400 | 188,800 | 187,100 | 188,800 | +0.75% | 1,223 | - | +0.65% | - | - |
| 12/23 | 185,500 | 187,400 | 185,100 | 187,400 | +1.02% | 1,471 | - | -0.11% | - | - |
| 12/22 | 186,700 | 187,900 | 185,100 | 185,500 | -0.75% | 1,256 | - | -1.24% | - | - |
| 12/19 | 187,000 | 187,900 | 186,600 | 186,900 | +0.48% | 2,034 | - | -0.63% | - | - |
| 12/18 | 186,100 | 187,500 | 186,000 | 186,000 | -0.05% | 1,231 | - | -1.22% | - | - |
| 12/17 | 185,100 | 186,100 | 184,500 | 186,100 | +0.27% | 1,350 | - | -1.3% | - | - |
| 12/16 | 186,100 | 186,900 | 185,300 | 185,600 | -0.11% | 1,229 | - | -1.72% | - | - |
| 12/15 | 186,100 | 187,100 | 185,800 | 185,800 | -0.27% | 1,277 | - | -1.73% | - | - |
| 12/12 | 184,300 | 186,400 | 184,200 | 186,300 | +1.14% | 2,916 | - | -1.59% | - | - |
| 12/11 | 184,600 | 185,100 | 183,000 | 184,200 | -0.05% | 942 | - | -2.81% | - | - |
| 12/10 | 183,900 | 185,400 | 183,900 | 184,300 | -0.05% | 1,898 | - | -2.92% | - | - |
| 12/09 | 184,300 | 185,000 | 183,000 | 184,400 | -0.22% | 1,750 | - | -2.99% | - | - |
| 12/08 | 184,900 | 185,300 | 183,300 | 184,800 | -0.05% | 1,857 | - | -2.87% | - | - |
| 12/05 | 185,300 | 186,000 | 183,800 | 184,900 | -0.22% | 1,917 | - | -2.92% | - | - |
| 12/04 | 186,300 | 186,700 | 184,500 | 185,300 | -0.54% | 1,228 | - | -2.8% | - | - |
| 12/03 | 187,200 | 187,500 | 185,400 | 186,300 | -0.64% | 1,771 | - | -2.39% | - | - |
| 12/02 | 188,700 | 188,900 | 186,700 | 187,500 | -0.27% | 1,546 | - | -1.87% | - | - |
| 12/01 | 192,100 | 192,400 | 188,000 | 188,000 | -2.08% | 2,433 | - | -1.67% | - | - |
| 11/28 | 193,500 | 193,800 | 191,900 | 192,000 | -0.93% | 1,586 | - | +0.33% | - | - |
| 11/27 | 191,300 | 193,800 | 191,300 | 193,800 | +0.99% | 1,546 | - | +1.28% | - | - |
| 11/26 | 192,500 | 192,700 | 190,300 | 191,900 | -0.42% | 1,732 | - | +0.36% | - | - |
| 11/25 | 192,700 | 192,900 | 191,500 | 192,700 | -0.05% | 2,034 | - | +0.78% | - | - |
| 11/21 | 189,500 | 192,800 | 189,400 | 192,800 | +1.85% | 3,153 | - | +0.86% | - | - |
| 11/20 | 189,500 | 191,300 | 189,300 | 189,300 | +0.32% | 1,229 | - | -0.98% | - | - |
| 11/19 | 189,600 | 190,100 | 188,100 | 188,700 | -0.47% | 1,341 | - | -1.35% | - | - |
| 11/18 | 192,200 | 192,500 | 189,600 | 189,600 | -1.71% | 1,945 | - | -0.92% | - | - |
| 11/17 | 191,900 | 192,900 | 190,900 | 192,900 | +0.47% | 1,024 | - | +0.81% | - | - |
| 11/14 | 192,400 | 193,100 | 191,800 | 192,000 | 0% | 1,241 | - | +0.4% | - | - |
| 11/13 | 193,100 | 193,100 | 191,900 | 192,000 | -0.26% | 1,343 | - | +0.46% | - | - |
| 11/12 | 193,500 | 193,900 | 192,400 | 192,500 | -0.67% | 1,524 | - | +0.73% | - | - |
| 11/11 | 192,000 | 193,800 | 191,700 | 193,800 | +1.41% | 1,324 | - | +1.42% | - | - |
| 11/10 | 192,600 | 193,200 | 191,100 | 191,100 | -0.26% | 1,623 | - | +0.1% | - | - |
| 11/07 | 192,200 | 192,400 | 191,100 | 191,600 | -0.1% | 1,496 | - | +0.4% | - | - |
| 11/06 | 191,600 | 192,000 | 190,500 | 191,800 | -0.05% | 1,286 | - | +0.56% | - | - |
| 11/05 | 190,900 | 191,900 | 188,500 | 191,900 | +0.73% | 2,101 | - | +0.67% | - | - |
| 11/04 | 188,500 | 190,600 | 188,500 | 190,500 | +0.79% | 1,258 | - | +0.04% | - | - |
| 10/31 | 190,600 | 191,100 | 188,800 | 189,000 | -0.37% | 1,901 | - | -0.75% | - | - |
| 10/30 | 189,400 | 190,500 | 188,000 | 189,700 | +0.16% | 1,797 | - | -0.36% | - | - |
| 10/29 | 190,800 | 190,800 | 188,100 | 189,400 | -0.58% | 1,743 | - | -0.47% | - | - |
| 10/28 | 191,200 | 191,600 | 189,600 | 190,500 | -0.78% | 1,763 | - | +0.17% | - | - |
| 10/27 | 191,900 | 192,500 | 191,200 | 192,000 | +0.79% | 1,068 | - | +1.04% | - | - |
| 10/24 | 192,100 | 192,800 | 190,500 | 190,500 | -0.83% | 1,220 | - | +0.38% | - | - |
| 10/23 | 190,900 | 192,400 | 190,200 | 192,100 | +0.31% | 1,426 | - | +1.32% | - | - |
| 10/22 | 190,500 | 191,500 | 190,100 | 191,500 | +0.63% | 1,875 | - | +1.15% | - | - |
| 10/21 | 192,000 | 192,800 | 190,300 | 190,300 | -0.78% | 2,033 | - | +0.64% | - | - |
| 10/20 | 191,800 | 192,600 | 190,600 | 191,800 | +0.1% | 1,233 | - | +1.6% | - | - |
| 10/17 | 192,800 | 193,800 | 191,600 | 191,600 | -0.88% | 1,565 | - | +1.7% | - | - |
| 10/16 | 192,500 | 193,400 | 191,800 | 193,300 | +0.62% | 2,290 | - | +2.84% | - | - |
| 10/15 | 190,000 | 192,500 | 190,000 | 192,100 | +0.95% | 1,435 | - | +2.48% | - | - |
| 10/14 | 189,100 | 190,400 | 187,500 | 190,300 | +0.32% | 2,373 | - | +1.8% | - | - |
| 10/10 | 189,200 | 190,200 | 188,600 | 189,700 | -0.11% | 1,510 | - | +1.7% | - | - |
| 10/09 | 189,000 | 190,400 | 188,100 | 189,900 | +0.32% | 1,649 | - | +1.99% | - | - |
| 10/08 | 191,600 | 191,900 | 189,300 | 189,300 | -0.99% | 1,497 | - | +1.79% | - | - |
| 10/07 | 192,000 | 192,300 | 190,800 | 191,200 | -0.57% | 1,427 | - | +2.92% | - | - |
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 2月期 | 256,000 1,280,000 5/24 1,280,000 5/17 | 98,000 490,000 3/17 | 7,215 1,443 11/22 | - | - | +16.28% 10/3 | -20.5% 3/17 |
| 2009年 2月期 | 114,000 570,000 9/12 | 56,000 280,000 11/20 | 3,330 666 12/11 | - | - | +15.41% 3/27 | -25.49% 10/27 |
| 2010年 2月期 | 121,800 609,000 5/10 | 86,200 431,000 11/19 | 2,955 591 11/19 | - | - | +14.46% 4/20 | -12.4% 11/19 |
| 2011年 2月期 | 129,800 649,000 12/28 | 93,600 468,000 3/15 | 10,825 2,165 3/1 | - | - | +9.7% 12/15 | -14.05% 3/15 |
| 2012年 2月期 | 119,800 599,000 4/2 | 93,000 465,000 10/5 | 5,050 1,010 2/24 | - | - | +8.68% 4/2 | -6.44% 11/21 |
| 2013年 2月期 | 180,000 900,000 3/27 | 107,200 536,000 9/12 | 25,905 5,181 3/4 | 1107億4500万 | - | +12.95% 3/27 | -10.32% 5/14 |
| 2014年 2月期 | 199,900 8/29 | 141,600 708,000 9/4 708,000 9/2 | 2,903 8/28 | 1379億3100万 | 871億1940万 | +6.3% 12/30 | -5.55% 10/6 |
| 2015年 2月期 | 247,400 1/21 | 183,900 10/7 | 18,421 9/19 | 1707億600万 | 1268億9100万 | +8.32% 11/28 | -12.09% 9/8 |
| 2016年 2月期 | 216,900 7/29 | 170,200 9/15 | 7,673 8/31 | 1620億2430万 | 1271億3940万 | +5.88% 10/23 | -9.48% 8/31 |
| 2017年 2月期 | 192,800 9/28 | 161,500 8/30 7/18 | 5,595 3/9 | 1440億2160万 | 1206億4050万 | +4.76% 1/5 | -6.56% 11/14 |
| 2018年 2月期 | 184,500 1/25 | 157,200 10/26 | 19,886 3/2 | 1378億2150万 | 1174億2840万 | +5.26% 1/22 1/18 | -5.5% 3/5 |
| 2019年 2月期 | 183,500 8/20 | 156,800 12/25 | 4,077 12/25 | 1460億6600万 | 1248億1280万 | +3.38% 5/24 | -5.06% 12/25 |
| 2020年 2月期 | 191,800 10/9 | 71,600 3/19 | 23,545 3/24 | 1526億7280万 | 569億9360万 | +20.23% 5/11 | -53.63% 3/19 |
| 2021年 2月期 | 192,800 7/6 | 126,000 10/30 10/29 | 8,133 9/18 | 1534億6880万 | 1002億9600万 | +13.01% 2/16 | -6.2% 10/1 |
| 2022年 2月期 | 177,000 9/3 | 149,400 1/21 | 4,353 2/24 | 1408億9200万 | - | +6.1% 3/29 | -7.38% 1/20 |
| 2023年 2月期 | 176,100 12/16 | 156,200 3/20 | 4,806 3/17 | - | - | +5.1% 11/1 | -4.67% 3/20 |
| 2024年 2月期 | 176,500 3/28 | 147,800 8/5 | 10,658 8/29 | - | - | +4.27% 3/27 | -6.87% 9/6 |
| 2025年 2月期 | 188,900 8/27 | 139,600 12/9 | 34,153 9/11 | - | - | +6.67% 5/12 | -2.81% 10/25 |
| 最新 | 182,400 2026/3/6 | 1,471 | 1451億9040万 | -2.02% 186,156 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
56,000円（2008/11/20） - 226%（3.26倍）
182,400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。
