株価チャート
株価
3/6
- 前日 (3/5)
- 2,731
- 始値
- 2,676
- 高値
- 2,740
- 安値
- 2,662
- 終値 -0.44%
- 2,719
- 出来高 -35.29%
- 4,813,400
乖離率
- 株価（5日）
移動平均値 - -3.51%
2,818 - 株価（25日）
移動平均値 - -10.47%
3,037 - 出来高（5日）
移動平均値 - -30.66%
6,942,100
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 | 2,676 | 2,740 | 2,662 | 2,719 | -0.44% | 4,813,400 | 1兆1885億 | -10.47% | 9.56 | 0.96 |
| 03/05 | 2,811 | 2,828 | 2,731 | 2,731 | -1.09% | 7,438,200 | 1兆1938億 | -10.25% | 9.6 | 0.97 |
| 03/04 | 2,801 | 2,813 | 2,755 | 2,761 | -2.88% | 6,734,500 | 1兆2069億 | -9.48% | 9.71 | 0.98 |
| 03/03 | 2,968 | 3,000 | 2,824 | 2,843 | -6.42% | 8,780,700 | 1兆2427億 | -7.03% | 9.99 | 1 |
| 03/02 | 3,000 | 3,096 | 3,000 | 3,038 | -5.89% | 6,943,700 | 1兆3280億 | -0.78% | 10.68 | 1.07 |
| 02/27 | 3,250 | 3,272 | 3,218 | 3,228 | +0.4% | 3,256,300 | 1兆4110億 | +5.52% | 11.35 | 1.14 |
| 02/26 | 3,200 | 3,221 | 3,187 | 3,215 | +1.2% | 3,091,500 | 1兆4054億 | +5.44% | 11.3 | 1.14 |
| 02/25 | 3,125 | 3,198 | 3,121 | 3,177 | +1.66% | 3,542,700 | 1兆3888億 | +4.51% | 11.17 | 1.12 |
| 02/24 | 3,099 | 3,159 | 3,090 | 3,125 | +2.36% | 3,478,500 | 1兆3660億 | +3.1% | 10.98 | 1.1 |
| 02/20 | 3,086 | 3,103 | 3,037 | 3,053 | -3.11% | 3,497,800 | 1兆3345億 | +0.93% | 10.73 | 1.08 |
| 02/19 | 3,151 | 3,190 | 3,146 | 3,151 | -1.62% | 2,919,600 | 1兆3774億 | +4.27% | 11.08 | 1.11 |
| 02/18 | 3,180 | 3,223 | 3,168 | 3,203 | +1.59% | 3,476,800 | 1兆4001億 | +6.24% | 11.26 | 1.13 |
| 02/17 | 3,151 | 3,177 | 3,141 | 3,153 | +0.8% | 2,129,400 | 1兆3783億 | +4.93% | 11.08 | 1.11 |
| 02/16 | 3,120 | 3,155 | 3,102 | 3,128 | +0.68% | 2,618,900 | 1兆3673億 | +4.3% | 11 | 1.11 |
| 02/13 | 3,100 | 3,118 | 3,078 | 3,107 | +0.84% | 2,822,200 | 1兆3582億 | +3.77% | 10.92 | 1.1 |
| 02/12 | 3,056 | 3,084 | 3,049 | 3,081 | -0.42% | 2,721,100 | 1兆3468億 | +3.11% | 10.83 | 1.09 |
| 02/10 | 3,112 | 3,150 | 3,094 | 3,094 | -1.56% | 2,129,700 | 1兆3525億 | +3.65% | 10.88 | 1.09 |
| 02/09 | 3,147 | 3,168 | 3,113 | 3,143 | +0.45% | 2,678,400 | 1兆3739億 | +5.51% | 11.05 | 1.11 |
| 02/06 | 3,088 | 3,129 | 3,088 | 3,129 | +0.55% | 2,232,700 | 1兆3678億 | +5.39% | 11 | 1.11 |
| 02/05 | 3,077 | 3,140 | 3,060 | 3,112 | +3.15% | 4,326,800 | 1兆3603億 | +5.1% | 10.94 | 1.1 |
| 02/04 | 2,978 | 3,033 | 2,963 | 3,017 | +1.38% | 3,168,800 | 1兆3188億 | +2.17% | 10.61 | 1.07 |
| 02/03 | 2,955 | 3,000 | 2,940 | 2,976 | +0.92% | 3,376,900 | 1兆3009億 | +0.88% | 10.46 | 1.05 |
| 02/02 | 2,950 | 2,977 | 2,935 | 2,949 | +0.82% | 2,709,800 | 1兆2891億 | +0.1% | 10.37 | 1.04 |
| 01/30 | 2,888 | 2,929 | 2,860 | 2,925 | +2.17% | 2,235,100 | 1兆2786億 | -0.75% | 10.28 | 1.03 |
| 01/29 | 2,861 | 2,874 | 2,833 | 2,863 | -0.52% | 1,955,300 | 1兆2515億 | -2.82% | 10.06 | 1.01 |
| 01/28 | 2,899 | 2,900 | 2,864 | 2,878 | -1.1% | 2,168,900 | 1兆2580億 | -2.41% | 10.12 | 1.02 |
| 01/27 | 2,935 | 2,935 | 2,905 | 2,910 | -1.12% | 1,874,200 | 1兆2720億 | -1.46% | 10.23 | 1.03 |
| 01/26 | 2,950 | 2,954 | 2,928 | 2,943 | -0.57% | 1,854,200 | 1兆2865億 | -0.34% | 10.35 | 1.04 |
| 01/23 | 2,994 | 3,008 | 2,957 | 2,960 | -0.17% | 1,643,400 | 1兆2939億 | +0.27% | 10.4 | 1.05 |
| 01/22 | 2,970 | 2,994 | 2,965 | 2,965 | +0.2% | 1,853,100 | 1兆2961億 | +0.51% | 10.42 | 1.05 |
| 01/21 | 2,963 | 2,974 | 2,935 | 2,959 | -1.37% | 3,404,600 | 1兆2935億 | +0.41% | 10.4 | 1.05 |
| 01/20 | 2,959 | 3,009 | 2,957 | 3,000 | +1.39% | 2,340,800 | 1兆3114億 | +1.94% | 10.55 | 1.06 |
| 01/19 | 2,958 | 2,968 | 2,943 | 2,959 | -0.24% | 1,377,900 | 1兆2935億 | +0.75% | 10.4 | 1.05 |
| 01/16 | 2,976 | 2,996 | 2,966 | 2,966 | -0.7% | 1,521,000 | 1兆2965億 | +1.13% | 10.43 | 1.05 |
| 01/15 | 2,977 | 2,989 | 2,958 | 2,987 | +0.23% | 2,338,100 | 1兆3057億 | +2.02% | 10.5 | 1.06 |
| 01/14 | 2,956 | 2,986 | 2,951 | 2,980 | +1.19% | 2,482,900 | 1兆3026億 | +2.02% | 10.48 | 1.05 |
| 01/13 | 3,000 | 3,015 | 2,941 | 2,945 | -1.57% | 3,754,500 | 1兆2873億 | +0.93% | 10.35 | 1.04 |
| 01/09 | 3,014 | 3,022 | 2,988 | 2,992 | -0.47% | 2,310,200 | 1兆3079億 | +2.61% | 10.52 | 1.06 |
| 01/08 | 2,950 | 3,019 | 2,938 | 3,006 | +1.55% | 2,684,100 | 1兆3140億 | +3.19% | 10.57 | 1.06 |
| 01/07 | 2,970 | 2,980 | 2,952 | 2,960 | -1.17% | 1,547,400 | 1兆2939億 | +1.72% | 10.4 | 1.05 |
| 01/06 | 2,951 | 3,002 | 2,949 | 2,995 | +1.63% | 2,847,200 | 1兆3092億 | +2.99% | 10.53 | 1.06 |
| 01/05 | 2,925 | 2,952 | 2,919 | 2,947 | +1.45% | 2,513,300 | 1兆2882億 | +1.41% | 10.36 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 2,925 | 2,930 | 2,899 | 2,905 | -0.65% | 1,507,500 | 1兆2699億 | -0.03% | 10.21 | 1.04 |
| 12/29 | 2,915 | 2,926 | 2,898 | 2,924 | +0.21% | 1,634,900 | 1兆2782億 | +0.62% | 10.28 | 1.04 |
| 12/26 | 2,920 | 2,936 | 2,912 | 2,918 | -0.27% | 1,246,200 | 1兆2755億 | +0.34% | 10.26 | 1.04 |
| 12/25 | 2,929 | 2,930 | 2,904 | 2,926 | +0.9% | 1,536,200 | 1兆2790億 | +0.62% | 10.29 | 1.04 |
| 12/24 | 2,924 | 2,941 | 2,900 | 2,900 | -1.86% | 1,515,500 | 1兆2677億 | -0.21% | 10.19 | 1.04 |
| 12/23 | 2,916 | 2,964 | 2,910 | 2,955 | +1.9% | 2,271,600 | 1兆2917億 | +1.72% | 10.39 | 1.05 |
| 12/22 | 2,945 | 2,948 | 2,895 | 2,900 | -1.73% | 2,180,400 | 1兆2677億 | -0.1% | 10.19 | 1.04 |
| 12/19 | 2,927 | 2,955 | 2,920 | 2,951 | -0.37% | 3,285,800 | 1兆2900億 | +1.48% | 10.37 | 1.05 |
| 12/18 | 2,904 | 2,964 | 2,898 | 2,962 | +1.65% | 2,062,100 | 1兆2948億 | +1.79% | 10.41 | 1.06 |
| 12/17 | 2,918 | 2,922 | 2,889 | 2,914 | -0.21% | 1,621,000 | 1兆2738億 | +0.14% | 10.24 | 1.04 |
| 12/16 | 2,905 | 2,929 | 2,890 | 2,920 | +0.48% | 2,518,000 | 1兆2764億 | +0.27% | 10.26 | 1.04 |
| 12/15 | 2,880 | 2,919 | 2,866 | 2,906 | +0.35% | 2,005,200 | 1兆2703億 | -0.27% | 10.21 | 1.04 |
| 12/12 | 2,876 | 2,915 | 2,861 | 2,896 | +1.61% | 2,808,400 | 1兆2659億 | -0.69% | 10.18 | 1.03 |
| 12/11 | 2,865 | 2,874 | 2,841 | 2,850 | -0.7% | 1,763,900 | 1兆2458億 | -2.33% | 10.02 | 1.02 |
| 12/10 | 2,838 | 2,873 | 2,824 | 2,870 | +1.13% | 2,580,500 | 1兆2546億 | -1.81% | 10.09 | 1.02 |
| 12/09 | 2,840 | 2,846 | 2,819 | 2,838 | -0.18% | 1,894,400 | 1兆2406億 | -2.87% | 9.98 | 1.01 |
| 12/08 | 2,851 | 2,852 | 2,824 | 2,843 | +0.46% | 1,577,500 | 1兆2427億 | -2.64% | 9.99 | 1.01 |
| 12/05 | 2,875 | 2,881 | 2,830 | 2,830 | -2.21% | 2,793,700 | 1兆2371億 | -3.02% | 9.95 | 1.01 |
| 12/04 | 2,875 | 2,907 | 2,860 | 2,894 | -0.21% | 2,167,000 | 1兆2650億 | -0.86% | 10.17 | 1.03 |
| 12/03 | 2,918 | 2,918 | 2,880 | 2,900 | -0.48% | 2,147,400 | 1兆2677億 | -0.68% | 10.19 | 1.04 |
| 12/02 | 2,928 | 2,942 | 2,914 | 2,914 | -0.51% | 1,871,100 | 1兆2738億 | -0.31% | 10.24 | 1.04 |
| 12/01 | 2,905 | 2,929 | 2,885 | 2,929 | +0.55% | 1,874,100 | 1兆2803億 | +0.17% | 10.3 | 1.05 |
| 11/28 | 2,936 | 2,948 | 2,913 | 2,913 | -0.85% | 1,697,900 | 1兆2733億 | -0.48% | 10.24 | 1.04 |
| 11/27 | 2,926 | 2,953 | 2,915 | 2,938 | -0.58% | 1,774,800 | 1兆2843億 | +0.31% | 10.33 | 1.05 |
| 11/26 | 2,911 | 2,955 | 2,907 | 2,955 | +1.79% | 1,908,500 | 1兆2917億 | +0.82% | 10.39 | 1.05 |
| 11/25 | 2,959 | 2,966 | 2,898 | 2,903 | -2.42% | 2,515,300 | 1兆2690億 | -0.92% | 10.2 | 1.04 |
| 11/21 | 2,930 | 2,975 | 2,928 | 2,975 | +1.99% | 2,392,800 | 1兆3005億 | +1.54% | 10.46 | 1.06 |
| 11/20 | 2,880 | 2,929 | 2,877 | 2,917 | +1.14% | 1,820,000 | 1兆2751億 | -0.41% | 10.25 | 1.04 |
| 11/19 | 2,888 | 2,904 | 2,860 | 2,884 | +0.24% | 2,052,500 | 1兆2607億 | -1.54% | 10.14 | 1.03 |
| 11/18 | 2,895 | 2,913 | 2,858 | 2,877 | -0.93% | 2,485,300 | 1兆2576億 | -1.74% | 10.11 | 1.03 |
| 11/17 | 2,896 | 2,907 | 2,842 | 2,904 | -3.75% | 4,484,600 | 1兆2694億 | -0.85% | 10.21 | 1.04 |
| 11/14 | 3,000 | 3,017 | 2,979 | 3,017 | +0.73% | 2,157,300 | 1兆3188億 | +3% | 10.61 | 1.08 |
| 11/13 | 2,993 | 3,000 | 2,963 | 2,995 | +1.32% | 2,239,800 | 1兆3092億 | +2.32% | 10.53 | 1.07 |
| 11/12 | 2,970 | 2,999 | 2,955 | 2,956 | -0.44% | 2,402,400 | 1兆2921億 | +1.06% | 10.39 | 1.06 |
| 11/11 | 2,970 | 2,970 | 2,934 | 2,969 | -0.67% | 2,549,100 | 1兆2978億 | +1.61% | 10.44 | 1.06 |
| 11/10 | 2,950 | 2,989 | 2,929 | 2,989 | +1.53% | 1,695,500 | 1兆3066億 | +2.36% | 10.51 | 1.07 |
| 11/07 | 2,948 | 2,948 | 2,914 | 2,944 | -0.14% | 1,692,100 | 1兆2869億 | +0.96% | 10.35 | 1.05 |
| 11/06 | 2,948 | 2,972 | 2,934 | 2,948 | -0.44% | 3,135,300 | 1兆2886億 | +1.06% | 10.36 | 1.05 |
| 11/05 | 2,857 | 2,963 | 2,856 | 2,961 | +3.68% | 7,492,300 | 1兆2943億 | +1.47% | 10.41 | 1.06 |
| 11/04 | 2,785 | 2,859 | 2,769 | 2,856 | +2.81% | 4,640,300 | 1兆2484億 | -2.23% | 10.04 | 1.02 |
| 10/31 | 2,822 | 2,835 | 2,749 | 2,778 | -0.54% | 6,490,900 | 1兆2143億 | -5.19% | 9.77 | 0.99 |
| 10/30 | 2,857 | 2,864 | 2,686 | 2,793 | -2.48% | 7,669,900 | 1兆2209億 | -5.1% | 9.82 | 1 |
| 10/29 | 2,919 | 2,920 | 2,863 | 2,864 | -1.85% | 2,150,900 | 1兆2519億 | -3.05% | 10.07 | 1.02 |
| 10/28 | 2,986 | 2,987 | 2,910 | 2,918 | -2.01% | 1,922,100 | 1兆2755億 | -1.49% | 10.26 | 1.04 |
| 10/27 | 2,960 | 2,990 | 2,958 | 2,978 | +0.91% | 1,440,900 | 1兆3018億 | +0.34% | 10.47 | 1.06 |
| 10/24 | 2,951 | 2,969 | 2,940 | 2,951 | -1.07% | 1,625,600 | 1兆2900億 | -0.77% | 10.37 | 1.05 |
| 10/23 | 2,984 | 2,994 | 2,960 | 2,983 | -0.03% | 1,128,200 | 1兆3039億 | 0% | 10.49 | 1.06 |
| 10/22 | 2,975 | 2,998 | 2,966 | 2,984 | +0.17% | 1,348,500 | 1兆3044億 | -0.17% | 10.49 | 1.07 |
| 10/21 | 2,965 | 2,990 | 2,964 | 2,979 | +1.4% | 1,960,000 | 1兆3022億 | -0.57% | 10.47 | 1.06 |
| 10/20 | 2,937 | 2,939 | 2,924 | 2,938 | +1.17% | 1,224,300 | 1兆2843億 | -2.16% | 10.33 | 1.05 |
| 10/17 | 2,930 | 2,940 | 2,897 | 2,904 | -0.82% | 1,702,200 | 1兆2694億 | -3.59% | 10.21 | 1.04 |
| 10/16 | 2,937 | 2,947 | 2,915 | 2,928 | +0.17% | 2,018,800 | 1兆2799億 | -3.14% | 10.29 | 1.05 |
| 10/15 | 2,887 | 2,923 | 2,881 | 2,923 | +1.85% | 1,948,100 | 1兆2777億 | -3.59% | 10.27 | 1.04 |
| 10/14 | 2,864 | 2,893 | 2,842 | 2,870 | -1.03% | 2,602,900 | 1兆2546億 | -5.59% | 10.09 | 1.02 |
| 10/10 | 2,905 | 2,911 | 2,888 | 2,900 | -0.38% | 2,167,600 | 1兆2677億 | -4.98% | 10.19 | 1.04 |
| 10/09 | 2,933 | 2,935 | 2,891 | 2,911 | -1.19% | 2,404,400 | 1兆2725億 | -4.9% | 10.23 | 1.04 |
| 10/08 | 3,001 | 3,011 | 2,945 | 2,946 | -0.2% | 2,146,700 | 1兆2878億 | -4.07% | 10.36 | 1.05 |
| 10/07 | 2,900 | 2,956 | 2,885 | 2,952 | +2.22% | 2,640,000 | 1兆2904億 | -4.09% | 10.38 | 1.05 |
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 | |
| 2013年 3月期 | 2,358 4,715 3/25 | 1,605 3,210 9/26 | 80,931,200 40,465,600 9/19 | 18兆554億 | 12兆2922億 | +19.47% 2/12 | -6.98% 4/5 |
| 2014年 3月期 | 3,005 6,010 10/1 | 2,030 4,060 4/8 | 14,609,200 7,304,600 4/26 | 23兆144億 | 15兆5472億 | +11.59% 5/22 | -6.66% 3/25 |
| 2015年 3月期 | 4,095 1/30 | 2,458 4,915 4/14 | 6,475,900 12/1 | 1兆4852億 | 8913億4508万 | +17.96% 12/4 | -9.09% 10/14 |
| 2016年 3月期 | 4,940 8/4 | 3,635 4/2 | 6,928,000 4/2 | 1兆7917億 | 1兆3184億 | +9.14% 7/23 | -12.28% 2/12 |
| 2017年 3月期 | 4,176 4/15 | 2,929 10/12 | 5,117,400 9/27 | 1兆5146億 | 1兆623億 | +8.28% 11/18 | -11.23% 6/24 |
| 2018年 3月期 | 4,504 1/9 | 3,225 6/1 | 7,491,100 5/1 | 1兆5931億 | 1兆1407億 | +6.57% 12/20 | -8.11% 2/13 |
| 2019年 3月期 | 4,414 4/5 | 3,739 12/25 | 6,055,800 9/25 | 1兆5613億 | 1兆3050億 | +7.18% 11/15 | -8.04% 7/2 |
| 2020年 3月期 | 3,960 4/1 | 1,851 3/23 | 11,023,400 3/13 | 1兆3821億 | 6352億8282万 | +4.14% 9/13 | -30.51% 3/13 |
| 2021年 3月期 | 2,759 3/22 | 1,556 11/9 | 35,013,100 11/26 | 1兆2060億 | 5245億9528万 | +21.65% 6/8 | -16.04% 11/9 |
| 2022年 3月期 | 2,744 6/10 | 1,801 3/8 | 18,650,600 11/29 | 1兆1995億 | 7872億9544万 | +12.84% 6/9 | -18.83% 3/8 |
| 2023年 3月期 | 2,857 11/4 | 2,089 5/10 | 27,336,100 3/31 | 1兆2489億 | 9131億9277万 | +7.99% 5/30 | -5.93% 11/16 |
| 2024年 3月期 | 3,205 6/29 | 2,494 4/14 | 11,221,900 6/16 | 1兆4010億 | 1兆902億 | +11.56% 6/28 | -7.67% 10/16 |
| 2025年 3月期 | 2,934 4/10 | 2,088 8/5 | 8,412,600 8/5 | 1兆2825億 | 9127億5562万 | +10.1% 5/7 | -14.82% 8/5 |
| 最新 | 2,719 2026/3/6 | 4,813,400 | 1兆1885億 | -10.47% 3,037 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1,556円（2020/11/09） - 75%（1.75倍）
2,719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。
