株価チャート
株価
3/6
- 前日 (3/5)
- 1,572
- 始値
- 1,558
- 高値
- 1,568
- 安値
- 1,539
- 終値 -0.25%
- 1,568
- 出来高 -51.43%
- 186,400
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,561 - 株価（25日）
移動平均値 - +0.97%
1,553 - 出来高（5日）
移動平均値 - -53.73%
402,860
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 | 1,558 | 1,568 | 1,539 | 1,568 | -0.25% | 186,400 | 759億2894万 | +0.97% | 12.35 | 2.06 |
| 03/05 | 1,555 | 1,591 | 1,545 | 1,572 | +4.66% | 383,800 | 761億2263万 | +1.22% | 12.38 | 2.07 |
| 03/04 | 1,530 | 1,535 | 1,463 | 1,502 | -3.72% | 642,100 | 727億3295万 | -3.35% | 11.83 | 1.98 |
| 03/03 | 1,603 | 1,603 | 1,555 | 1,560 | -2.62% | 396,300 | 755億4155万 | +0.19% | 12.29 | 2.05 |
| 03/02 | 1,586 | 1,613 | 1,563 | 1,602 | -1.48% | 405,700 | 775億7536万 | +2.76% | 12.62 | 2.11 |
| 02/27 | 1,595 | 1,630 | 1,591 | 1,626 | +3.5% | 790,900 | 787億3753万 | +4.3% | 12.81 | 2.14 |
| 02/26 | 1,555 | 1,578 | 1,550 | 1,571 | +0.83% | 306,400 | 760億7421万 | +0.77% | 12.37 | 2.07 |
| 02/25 | 1,535 | 1,558 | 1,531 | 1,558 | +1.43% | 289,100 | 754億4470万 | -0.19% | 12.27 | 2.05 |
| 02/24 | 1,544 | 1,548 | 1,522 | 1,536 | -1.6% | 269,900 | 743億7937万 | -1.79% | 12.1 | 2.02 |
| 02/20 | 1,569 | 1,579 | 1,547 | 1,561 | -0.57% | 307,600 | 755億8997万 | -0.51% | 12.29 | 2.05 |
| 02/19 | 1,562 | 1,570 | 1,545 | 1,570 | +0.71% | 267,300 | 760億2579万 | -0.19% | 12.36 | 2.07 |
| 02/18 | 1,545 | 1,563 | 1,545 | 1,559 | +0.58% | 270,100 | 754億9312万 | -1.08% | 12.28 | 2.05 |
| 02/17 | 1,541 | 1,555 | 1,536 | 1,550 | -0.45% | 193,700 | 750億5731万 | -1.9% | 12.21 | 2.04 |
| 02/16 | 1,544 | 1,557 | 1,528 | 1,557 | +1.76% | 260,100 | 753億9627万 | -1.58% | 12.26 | 2.05 |
| 02/13 | 1,559 | 1,569 | 1,526 | 1,530 | -2.67% | 295,000 | 740億8882万 | -3.47% | 12.05 | 2.01 |
| 02/12 | 1,559 | 1,576 | 1,554 | 1,572 | -0.06% | 273,100 | 761億2263万 | -1.07% | 12.38 | 2.07 |
| 02/10 | 1,545 | 1,573 | 1,543 | 1,573 | +2.21% | 446,100 | 761億7106万 | -1.01% | 12.39 | 2.07 |
| 02/09 | 1,550 | 1,551 | 1,522 | 1,539 | 0% | 350,400 | 745億2464万 | -3.15% | 12.12 | 2.03 |
| 02/06 | 1,556 | 1,562 | 1,532 | 1,539 | -0.77% | 281,200 | 745億2464万 | -3.27% | 12.12 | 2.03 |
| 02/05 | 1,536 | 1,560 | 1,531 | 1,551 | +1.51% | 360,900 | 751億573万 | -2.64% | 12.21 | 2.04 |
| 02/04 | 1,518 | 1,535 | 1,511 | 1,528 | 0% | 282,000 | 739億9198万 | -4.14% | 12.03 | 2.01 |
| 02/03 | 1,524 | 1,534 | 1,518 | 1,528 | +0.79% | 302,100 | 739億9198万 | -4.2% | 12.03 | 2.01 |
| 02/02 | 1,538 | 1,546 | 1,510 | 1,516 | -0.85% | 380,100 | 734億1089万 | -5.01% | 11.94 | 2 |
| 01/30 | 1,522 | 1,534 | 1,515 | 1,529 | +0.39% | 356,700 | 740億4040万 | -4.32% | 12.04 | 2.01 |
| 01/29 | 1,523 | 1,532 | 1,496 | 1,523 | -3.24% | 890,400 | 737億4986万 | -4.75% | 11.99 | 2 |
| 01/28 | 1,577 | 1,586 | 1,564 | 1,574 | -0.76% | 1,059,300 | 762億1948万 | -1.69% | 12.4 | 2.07 |
| 01/27 | 1,576 | 1,592 | 1,567 | 1,586 | +0.25% | 459,200 | 768億57万 | -0.88% | 12.49 | 2.09 |
| 01/26 | 1,608 | 1,608 | 1,579 | 1,582 | -1.98% | 798,000 | 766億688万 | -0.94% | 12.46 | 2.08 |
| 01/23 | 1,619 | 1,623 | 1,606 | 1,614 | 0% | 391,200 | 781億5645万 | +1.19% | 12.71 | 2.12 |
| 01/22 | 1,605 | 1,621 | 1,600 | 1,614 | +0.56% | 380,000 | 781億5645万 | +1.38% | 12.71 | 2.12 |
| 01/21 | 1,600 | 1,616 | 1,595 | 1,605 | -0.93% | 411,800 | 777億2063万 | +1.33% | 12.64 | 2.11 |
| 01/20 | 1,639 | 1,640 | 1,616 | 1,620 | -1.22% | 407,300 | 784億4699万 | +2.86% | 12.76 | 2.13 |
| 01/19 | 1,666 | 1,667 | 1,636 | 1,640 | -1.5% | 554,000 | 794億1547万 | +4.66% | 12.92 | 2.16 |
| 01/16 | 1,666 | 1,668 | 1,640 | 1,665 | +0.06% | 540,700 | 806億2607万 | +6.87% | 13.11 | 2.19 |
| 01/15 | 1,660 | 1,671 | 1,648 | 1,664 | +0.6% | 346,200 | 805億7765万 | +7.49% | 13.1 | 2.19 |
| 01/14 | 1,650 | 1,669 | 1,643 | 1,654 | +0.73% | 487,400 | 800億9341万 | +7.61% | 13.03 | 2.18 |
| 01/13 | 1,640 | 1,650 | 1,624 | 1,642 | +1.73% | 492,900 | 795億1232万 | +7.53% | 12.93 | 2.16 |
| 01/09 | 1,632 | 1,639 | 1,607 | 1,614 | -0.74% | 439,800 | 781億5645万 | +6.39% | 12.71 | 2.12 |
| 01/08 | 1,630 | 1,642 | 1,620 | 1,626 | +0.62% | 391,200 | 787億3753万 | +7.82% | 12.81 | 2.14 |
| 01/07 | 1,596 | 1,640 | 1,591 | 1,616 | +1.64% | 459,800 | 782億5329万 | +7.88% | 12.73 | 2.13 |
| 01/06 | 1,570 | 1,597 | 1,570 | 1,590 | +1.47% | 336,900 | 769億9427万 | +6.78% | 12.52 | 2.09 |
| 01/05 | 1,580 | 1,586 | 1,563 | 1,567 | -0.63% | 486,900 | 758億8051万 | +5.81% | 12.34 | 2.06 |
| 2025 | ||||||||||
| 12/30 | 1,600 | 1,605 | 1,577 | 1,577 | -1.25% | 361,200 | 763億6475万 | +7.06% | 12.42 | 2.08 |
| 12/29 | 1,592 | 1,609 | 1,588 | 1,597 | +1.2% | 350,400 | 773億3324万 | +9.16% | 12.58 | 2.1 |
| 12/26 | 1,570 | 1,585 | 1,567 | 1,578 | +1.15% | 213,200 | 764億1318万 | +8.6% | 12.43 | 2.08 |
| 12/25 | 1,555 | 1,571 | 1,553 | 1,560 | +0.52% | 192,900 | 755億4155万 | +8.11% | 12.29 | 2.05 |
| 12/24 | 1,571 | 1,578 | 1,552 | 1,552 | -0.89% | 216,800 | 751億5415万 | +8.3% | 12.22 | 2.04 |
| 12/23 | 1,555 | 1,579 | 1,551 | 1,566 | +0.38% | 217,700 | 758億3209万 | +9.97% | 12.33 | 2.06 |
| 12/22 | 1,569 | 1,574 | 1,549 | 1,560 | +0.19% | 270,900 | 755億4155万 | +10.33% | 12.29 | 2.05 |
| 12/19 | 1,548 | 1,579 | 1,544 | 1,557 | +0.06% | 412,700 | 753億9627万 | +10.82% | 12.26 | 2.05 |
| 12/18 | 1,529 | 1,557 | 1,518 | 1,556 | +2.57% | 379,600 | 753億4785万 | +11.38% | 12.25 | 2.05 |
| 12/17 | 1,537 | 1,539 | 1,505 | 1,517 | +0.07% | 351,700 | 734億5931万 | +9.29% | 11.95 | 2 |
| 12/16 | 1,560 | 1,569 | 1,513 | 1,516 | -1.3% | 654,900 | 734億1089万 | +9.78% | 11.94 | 2 |
| 12/15 | 1,505 | 1,549 | 1,463 | 1,536 | +8.55% | 1,735,000 | 743億7937万 | +11.79% | 12.1 | 2.02 |
| 12/12 | 1,406 | 1,416 | 1,398 | 1,415 | +1.73% | 411,400 | 685億2006万 | +3.59% | 11.14 | 1.86 |
| 12/11 | 1,435 | 1,437 | 1,387 | 1,391 | -2.73% | 427,200 | 673億5788万 | +2.05% | 10.95 | 1.83 |
| 12/10 | 1,409 | 1,439 | 1,409 | 1,430 | +1.71% | 285,600 | 692億4642万 | +5.15% | 11.26 | 1.88 |
| 12/09 | 1,419 | 1,424 | 1,404 | 1,406 | -0.64% | 209,000 | 680億8424万 | +3.61% | 11.07 | 1.85 |
| 12/08 | 1,403 | 1,420 | 1,402 | 1,415 | +1.73% | 266,700 | 685億2006万 | +4.51% | 11.14 | 1.86 |
| 12/05 | 1,403 | 1,408 | 1,384 | 1,391 | -0.71% | 233,800 | 673億5788万 | +3.04% | 10.95 | 1.83 |
| 12/04 | 1,400 | 1,406 | 1,394 | 1,401 | -0.14% | 257,500 | 678億4212万 | +4.01% | 11.03 | 1.84 |
| 12/03 | 1,377 | 1,409 | 1,366 | 1,403 | +1.96% | 331,300 | 679億3897万 | +4.31% | 11.05 | 1.85 |
| 12/02 | 1,374 | 1,377 | 1,361 | 1,376 | +0.15% | 223,400 | 666億3152万 | +2.3% | 10.84 | 1.81 |
| 12/01 | 1,400 | 1,403 | 1,365 | 1,374 | -1.29% | 407,600 | 665億3467万 | +2.23% | 10.82 | 1.81 |
| 11/28 | 1,393 | 1,398 | 1,384 | 1,392 | +0.29% | 225,600 | 674億630万 | +3.57% | 10.96 | 1.83 |
| 11/27 | 1,365 | 1,391 | 1,359 | 1,388 | +1.83% | 344,900 | 672億1261万 | +3.27% | 10.93 | 1.83 |
| 11/26 | 1,350 | 1,364 | 1,350 | 1,363 | +1.41% | 351,700 | 660億200万 | +1.41% | 10.73 | 1.79 |
| 11/25 | 1,350 | 1,350 | 1,327 | 1,344 | -0.44% | 233,900 | 650億8195万 | 0% | 10.58 | 1.77 |
| 11/21 | 1,321 | 1,350 | 1,321 | 1,350 | +1.81% | 261,300 | 653億7249万 | +0.45% | 10.63 | 1.78 |
| 11/20 | 1,316 | 1,331 | 1,312 | 1,326 | +1.22% | 207,100 | 642億1031万 | -1.41% | 10.44 | 1.75 |
| 11/19 | 1,313 | 1,321 | 1,300 | 1,310 | -0.68% | 404,600 | 634億3553万 | -2.6% | 10.32 | 1.72 |
| 11/18 | 1,321 | 1,327 | 1,308 | 1,319 | -0.53% | 267,200 | 638億7134万 | -2.01% | 10.39 | 1.74 |
| 11/17 | 1,322 | 1,329 | 1,313 | 1,326 | +0.23% | 278,700 | 642億1031万 | -1.56% | 10.44 | 1.75 |
| 11/14 | 1,335 | 1,341 | 1,322 | 1,323 | -1.85% | 245,600 | 640億6504万 | -1.93% | 10.42 | 1.74 |
| 11/13 | 1,352 | 1,355 | 1,346 | 1,348 | 0% | 136,100 | 652億7564万 | -0.15% | 10.62 | 1.77 |
| 11/12 | 1,333 | 1,350 | 1,327 | 1,348 | +1.13% | 195,200 | 652億7564万 | -0.15% | 10.62 | 1.77 |
| 11/11 | 1,347 | 1,347 | 1,322 | 1,333 | -0.74% | 177,200 | 645億4928万 | -1.33% | 10.5 | 1.75 |
| 11/10 | 1,340 | 1,343 | 1,333 | 1,343 | +0.75% | 164,300 | 650億3352万 | -0.59% | 10.58 | 1.77 |
| 11/07 | 1,329 | 1,340 | 1,323 | 1,333 | +0.08% | 192,100 | 645億4928万 | -1.33% | 10.5 | 1.75 |
| 11/06 | 1,331 | 1,337 | 1,325 | 1,332 | +0.15% | 138,500 | 645億86万 | -1.55% | 10.49 | 1.75 |
| 11/05 | 1,330 | 1,335 | 1,309 | 1,330 | -1.12% | 308,000 | 644億401万 | -1.92% | 10.47 | 1.75 |
| 11/04 | 1,331 | 1,348 | 1,321 | 1,345 | +1.05% | 298,900 | 651億3037万 | -1.1% | 10.59 | 1.77 |
| 10/31 | 1,333 | 1,333 | 1,322 | 1,331 | -0.15% | 148,500 | 644億5243万 | -2.42% | 10.48 | 1.75 |
| 10/30 | 1,330 | 1,336 | 1,319 | 1,333 | +1.37% | 189,200 | 645億4928万 | -2.49% | 10.5 | 1.75 |
| 10/29 | 1,347 | 1,350 | 1,315 | 1,315 | -2.3% | 246,300 | 636億7765万 | -4.01% | 10.36 | 1.73 |
| 10/28 | 1,387 | 1,387 | 1,346 | 1,346 | -2.96% | 327,800 | 651億7879万 | -2.04% | 10.6 | 1.77 |
| 10/27 | 1,375 | 1,387 | 1,372 | 1,387 | +1.39% | 200,300 | 671億6418万 | +0.73% | 10.92 | 1.83 |
| 10/24 | 1,380 | 1,380 | 1,367 | 1,368 | -0.58% | 177,700 | 662億4412万 | -0.73% | 10.77 | 1.8 |
| 10/23 | 1,380 | 1,387 | 1,369 | 1,376 | -0.79% | 156,000 | 666億3152万 | -0.29% | 10.84 | 1.81 |
| 10/22 | 1,374 | 1,387 | 1,372 | 1,387 | +1.09% | 248,100 | 671億6418万 | +0.36% | 10.92 | 1.83 |
| 10/21 | 1,366 | 1,379 | 1,365 | 1,372 | +0.15% | 146,500 | 664億3782万 | -0.94% | 10.81 | 1.81 |
| 10/20 | 1,370 | 1,377 | 1,363 | 1,370 | +0.88% | 233,200 | 663億4097万 | -1.37% | 10.79 | 1.8 |
| 10/17 | 1,354 | 1,358 | 1,347 | 1,358 | +0.22% | 128,200 | 657億5988万 | -2.58% | 10.69 | 1.79 |
| 10/16 | 1,355 | 1,362 | 1,351 | 1,355 | +0.67% | 150,000 | 656億1461万 | -3.15% | 10.67 | 1.78 |
| 10/15 | 1,340 | 1,353 | 1,334 | 1,346 | +1.28% | 173,700 | 651億7879万 | -4.06% | 10.6 | 1.77 |
| 10/14 | 1,320 | 1,342 | 1,316 | 1,329 | -0.52% | 253,200 | 643億5559万 | -5.61% | 10.47 | 1.75 |
| 10/10 | 1,369 | 1,369 | 1,336 | 1,336 | -2.41% | 392,100 | 646億9455万 | -5.45% | 10.52 | 1.76 |
| 10/09 | 1,361 | 1,377 | 1,359 | 1,369 | +0.81% | 341,200 | 662億9255万 | -3.32% | 10.78 | 1.8 |
| 10/08 | 1,357 | 1,374 | 1,355 | 1,358 | +0.07% | 216,700 | 657億5988万 | -4.16% | 10.69 | 1.79 |
| 10/07 | 1,364 | 1,365 | 1,345 | 1,357 | -0.59% | 287,900 | 657億1146万 | -4.37% | 10.69 | 1.79 |
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 1月期 | 297 580 2/27 580 2/13 | 179 350 1/9 350 1/4 | 380,250 195,000 5/28 | - | - | +7.12% 2/18 | -13.14% 8/17 |
| 2009年 1月期 | 208 406 2/19 | 75 147 10/7 | 144,300 74,000 6/16 | - | - | +42.36% 11/5 | -26.11% 10/10 |
| 2010年 1月期 | 143 279 8/21 279 8/20 他2件 | 87 170 12/30 170 12/28 他4件 | 156,000 80,000 11/16 | - | - | +15.23% 3/17 | -22.39% 11/16 |
| 2011年 1月期 | 232 452 1/24 452 1/21 | 84 164 10/28 | 27,424,800 14,064,000 1/21 | 112億2445万 | 40億7258万 | +45.89% 1/21 | -16.36% 5/28 |
| 2012年 1月期 | 261 509 3/7 | 95 185 12/30 | 17,555,850 9,003,000 2/28 | 126億3992万 | 45億9407万 | +19.26% 1/24 | -33.54% 3/15 |
| 2013年 1月期 | 197 384 1/23 | 101 197 5/15 | 4,857,450 2,491,000 12/6 | 95億3581万 | 48億9207万 | +25.39% 12/10 | -17.76% 5/16 |
| 2014年 1月期 | 406 792 1/23 | 166 324 2/13 | 2,646,150 1,357,000 4/26 | 196億6762万 | 80億4584万 | +36.44% 7/23 | -16.81% 2/4 |
| 2015年 1月期 | 725 1,088 11/6 | 224 336 5/21 | 2,741,400 1,827,600 6/9 | 351億2359万 | 108億4699万 | +27.06% 6/10 | -15.38% 12/11 |
| 2016年 1月期 | 1,027 12/22 | 514 771 2/6 | 2,203,350 1,468,900 6/11 | 497億3152万 | 248億8997万 | +22.06% 6/30 | -22.46% 2/12 |
| 2017年 1月期 | 950 5/31 | 599 2/12 | 1,047,100 3/14 | 460億286万 | 290億601万 | +20.53% 3/15 | -17.52% 6/24 |
| 2018年 1月期 | 1,460 12/4 | 798 3/8 | 1,649,600 3/13 | 706億9914万 | 386億4240万 | +19.08% 9/13 | -17.88% 2/14 |
| 2019年 1月期 | 1,582 6/12 | 976 12/25 | 1,669,500 3/14 | 766億688万 | 472億6189万 | +16.84% 3/14 | -15.77% 12/25 |
| 2020年 1月期 | 1,373 1/9 | 1,066 6/4 | 1,282,200 6/12 | 664億8624万 | 516億2005万 | +9.62% 12/10 | -21.12% 3/9 |
| 2021年 1月期 | 1,282 2/7 | 544 3/23 | 1,829,500 6/11 | 620億7965万 | 263億4269万 | +16.44% 6/11 | -42.25% 3/19 |
| 2022年 1月期 | 994 3/19 | 692 1/28 | 1,437,000 3/15 | 481億3352万 | 335億945万 | +15.01% 3/18 | -10.35% 11/29 |
| 2023年 1月期 | 894 6/7 | 655 3/9 | 709,500 12/8 | 432億9111万 | 317億1776万 | +11.02% 3/29 | -10.15% 12/20 |
| 2024年 1月期 | 962 9/28 | 703 2/13 | 1,698,500 9/7 | 465億8395万 | 340億4212万 | +17.51% 9/14 | -9.04% 10/23 |
| 2025年 1月期 | 1,068 7/4 | 772 2/15 | 4,269,900 1/22 | 517億1690万 | 373億8338万 | +22.04% 12/17 | -16.56% 8/5 |
| 最新 | 1,568 2026/3/6 | 186,400 | 759億2894万 | +0.97% 1,553 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 63%（1.63倍）
- 1990/12/27 vs 1989/12/29
- 50%（1.5倍）
- 1991/12/27 vs 1990/12/27
- -30%（0.7倍）
- 1992/12/30 vs 1991/12/27
- -60%（0.4倍）
- 1993/12/29 vs 1992/12/30
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/29
- 51%（1.51倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/27 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/27
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 126%（2.26倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 120%（2.2倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
75円（2008/10/07） - 1980%（20.8倍）
1,568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。
