株価チャート

株価

1/20

前日 (1/19): 1,737
始値: 1,716
高値: 1,723
安値: 1,678
終値 -2.42%: 1,695
出来高 +52.11%: 4,441,100

乖離率

株価（5日） 移動平均値: -2.42%
1,737
株価（25日） 移動平均値: +4.24%
1,626
出来高（5日） 移動平均値: -3.39%
4,597,120

2025/08/21～2026/01/20

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
01/20	1,716	1,723	1,678	1,695	-2.42%	4,441,100	1兆484億	+4.24%	10.8	1.14
01/19	1,764	1,773	1,735	1,737	-2.2%	2,919,700	1兆744億	+7.09%	11.07	1.16
01/16	1,760	1,779	1,750	1,776	+0.91%	2,901,800	1兆985億	+9.9%	11.31	1.19
01/15	1,700	1,766	1,694	1,760	+2.39%	4,316,600	1兆886億	+9.38%	11.21	1.18
01/14	1,701	1,749	1,697	1,719	+4.82%	8,406,400	1兆632億	+7.17%	10.95	1.15
01/13	1,630	1,642	1,611	1,640	+3.86%	6,229,900	1兆144億	+2.44%	10.45	1.1
01/09	1,561	1,590	1,550	1,579	+3.81%	5,942,700	9766億9961万	-1.31%	10.06	1.06
01/08	1,540	1,540	1,502	1,521	-5.29%	9,777,100	9408億2337万	-5.06%	9.69	1.02
01/07	1,603	1,615	1,599	1,606	-0.8%	2,551,300	9934億62万	0%	10.23	1.08
01/06	1,591	1,629	1,591	1,619	+2.53%	4,004,700	1兆14億	+0.68%	10.31	1.08
01/05	1,600	1,608	1,570	1,579	-1.62%	3,161,200	9766億9961万	-1.86%	10.06	1.06
2025
12/30	1,602	1,613	1,596	1,605	+0.19%	1,780,000	9927億8206万	-0.5%	10.22	1.08
12/29	1,589	1,611	1,582	1,602	-0.74%	1,787,600	9909億2639万	-0.56%	10.21	1.07
12/26	1,635	1,635	1,608	1,614	-0.37%	2,015,400	9983億4906万	+0.31%	10.28	1.08
12/25	1,620	1,632	1,616	1,620	+0.68%	1,920,500	1兆20億	+0.93%	10.32	1.09
12/24	1,598	1,614	1,597	1,609	+0.06%	1,501,400	9952億5628万	+0.44%	10.25	1.08
12/23	1,596	1,608	1,593	1,608	+1.01%	1,786,400	9946億3773万	+0.44%	10.24	1.08
12/22	1,585	1,596	1,581	1,592	+0.44%	2,150,600	9847億4083万	-0.56%	10.14	1.07
12/19	1,585	1,593	1,577	1,585	-0.63%	3,212,900	9804億1094万	-1.06%	10.1	1.06
12/18	1,552	1,608	1,546	1,595	+1.72%	3,500,200	9865億9650万	-0.5%	10.16	1.07
12/17	1,587	1,590	1,558	1,568	-2.43%	3,537,400	9698億9550万	-2.24%	9.99	1.05
12/16	1,624	1,625	1,602	1,607	-1.59%	2,332,300	9940億1917万	0%	10.24	1.08
12/15	1,620	1,637	1,614	1,633	+1.43%	2,064,800	1兆101億	+1.62%	10.4	1.09
12/12	1,599	1,615	1,589	1,610	+2.22%	2,805,600	9958億7484万	+0.31%	10.26	1.08
12/11	1,610	1,624	1,575	1,575	-0.25%	2,231,000	9742億2539万	-1.81%	10.03	1.05
12/10	1,593	1,601	1,578	1,579	-1%	3,341,600	9766億9961万	-1.56%	10.06	1.06
12/09	1,604	1,610	1,583	1,595	-1.3%	2,758,800	9865億9650万	-0.5%	10.16	1.07
12/08	1,608	1,617	1,587	1,616	+0.06%	1,937,600	9995億8617万	+0.75%	10.29	1.08
12/05	1,640	1,643	1,611	1,615	-2.24%	2,697,800	9989億6762万	+0.69%	10.29	1.08
12/04	1,634	1,653	1,624	1,652	+1.85%	2,448,000	1兆218億	+2.86%	10.52	1.11
12/03	1,600	1,638	1,596	1,622	+0.19%	2,343,000	1兆32億	+0.75%	10.33	1.09
12/02	1,621	1,622	1,602	1,619	-0.12%	1,794,300	1兆14億	+0.19%	10.31	1.08
12/01	1,651	1,651	1,609	1,621	-2.35%	2,616,600	1兆26億	-0.12%	10.33	1.09
11/28	1,657	1,674	1,652	1,660	+0.24%	1,668,900	1兆268億	+1.9%	10.57	1.11
11/27	1,687	1,687	1,642	1,656	-0.84%	2,181,400	1兆243億	+1.41%	10.55	1.11
11/26	1,659	1,690	1,597	1,670	+7.05%	7,365,400	1兆329億	+2.14%	10.64	1.12
11/25	1,550	1,571	1,527	1,560	+1.1%	2,948,300	9649億4705万	-4.65%	9.94	1.04
11/21	1,516	1,553	1,515	1,543	+1.51%	3,224,500	9544億3160万	-5.91%	9.83	1.03
11/20	1,551	1,551	1,516	1,520	-1.3%	3,834,900	9402億482万	-7.6%	9.68	1.02
11/19	1,580	1,582	1,529	1,540	-2.53%	3,596,900	9525億7593万	-6.78%	9.81	1.03
11/18	1,575	1,584	1,565	1,580	-1.68%	3,271,000	9773億1817万	-4.59%	10.06	1.06
11/17	1,598	1,610	1,587	1,607	-0.74%	1,540,000	9940億1917万	-3.19%	10.24	1.08
11/14	1,600	1,637	1,591	1,619	+0.37%	2,627,600	1兆14億	-2.82%	10.31	1.08
11/13	1,621	1,640	1,607	1,613	-0.8%	2,312,100	9977億3051万	-3.47%	10.28	1.08
11/12	1,616	1,639	1,613	1,626	+0.06%	2,628,200	1兆57億	-3.04%	10.36	1.09
11/11	1,600	1,628	1,591	1,625	+0.99%	2,853,000	1兆51億	-3.45%	10.35	1.09
11/10	1,609	1,612	1,586	1,609	+0.44%	2,154,300	9952億5628万	-4.68%	10.25	1.08
11/07	1,585	1,608	1,575	1,602	+1.52%	2,726,400	9909億2639万	-5.32%	10.21	1.07
11/06	1,569	1,599	1,565	1,578	+0.57%	1,893,700	9760億8105万	-6.96%	10.05	1.06
11/05	1,573	1,588	1,554	1,569	+0.26%	2,942,500	9705億1405万	-7.92%	9.99	1.05
11/04	1,595	1,599	1,551	1,565	-2.67%	5,021,100	9680億3983万	-8.59%	9.97	1.05
10/31	1,628	1,640	1,581	1,608	-1.29%	4,354,900	9946億3773万	-6.51%	10.24	1.08
10/30	1,625	1,632	1,595	1,629	-1.87%	5,010,100	1兆76億	-5.67%	10.38	1.09
10/29	1,735	1,738	1,653	1,660	-4.71%	4,369,900	1兆268億	-4.05%	10.57	1.11
10/28	1,784	1,785	1,742	1,742	-2.35%	1,577,700	1兆775億	+0.46%	11.1	1.17
10/27	1,790	1,795	1,775	1,784	+0.39%	1,649,600	1兆1035億	+2.88%	11.36	1.19
10/24	1,782	1,791	1,767	1,777	-0.89%	1,563,000	1兆991億	+2.48%	11.32	1.19
10/23	1,751	1,793	1,746	1,793	+2.4%	2,592,400	1兆1090億	+3.34%	11.42	1.2
10/22	1,700	1,766	1,696	1,751	+3.06%	3,503,000	1兆830億	+0.86%	11.15	1.17
10/21	1,694	1,702	1,686	1,699	+0.3%	1,590,300	1兆509億	-2.3%	10.82	1.14
10/20	1,698	1,698	1,645	1,694	+2.17%	2,846,500	1兆478億	-2.7%	10.79	1.13
10/17	1,678	1,690	1,656	1,658	-1.07%	3,069,600	1兆255億	-4.99%	10.56	1.11
10/16	1,700	1,705	1,668	1,676	-0.77%	1,865,000	1兆366億	-4.23%	10.68	1.12
10/15	1,671	1,697	1,662	1,689	+3.3%	2,436,600	1兆447億	-3.71%	10.76	1.13
10/14	1,643	1,672	1,624	1,635	-2.85%	3,158,900	1兆113億	-6.94%	10.42	1.1
10/10	1,724	1,725	1,683	1,683	-4.54%	3,526,400	1兆410億	-4.48%	10.72	1.13
10/09	1,742	1,763	1,739	1,763	+1.26%	1,891,300	1兆905億	+0.06%	11.23	1.18
10/08	1,760	1,783	1,741	1,741	-1.64%	2,515,500	1兆769億	-1.19%	11.09	1.17
10/07	1,779	1,781	1,749	1,770	-0.84%	2,493,500	1兆948億	+0.57%	11.28	1.19
10/06	1,795	1,802	1,765	1,785	+2.94%	2,967,600	1兆1041億	+1.65%	11.37	1.2
10/03	1,705	1,739	1,704	1,734	+0.58%	1,397,900	1兆725億	-1.08%	11.05	1.16
10/02	1,721	1,727	1,704	1,724	+1.17%	2,008,600	1兆663億	-1.54%	10.98	1.15
10/01	1,744	1,744	1,697	1,704	-3.29%	2,856,700	1兆540億	-2.68%	10.85	1.14
09/30	1,756	1,766	1,737	1,762	-0.28%	2,672,300	1兆898億	+0.51%	11.22	1.18
09/29	1,780	1,781	1,751	1,767	-0.23%	2,592,500	1兆929億	+0.97%	11.26	1.18
09/26	1,764	1,782	1,757	1,771	-0.39%	3,222,700	1兆954億	+1.37%	11.28	1.19
09/25	1,772	1,797	1,760	1,778	+3.31%	4,779,200	1兆997億	+1.83%	11.33	1.19
09/24	1,767	1,768	1,715	1,721	-1.38%	2,492,400	1兆645億	-1.32%	10.96	1.15
09/22	1,742	1,761	1,740	1,745	-0.74%	2,898,400	1兆793億	+0.11%	11.12	1.17
09/19	1,778	1,790	1,726	1,758	-1.24%	4,716,500	1兆874億	+0.8%	11.2	1.18
09/18	1,819	1,820	1,774	1,780	-1.44%	3,345,300	1兆1010億	+2.24%	11.34	1.19
09/17	1,800	1,814	1,779	1,806	-0.5%	3,136,500	1兆1171億	+4.15%	11.5	1.21
09/16	1,801	1,824	1,779	1,815	+0.28%	3,770,900	1兆1226億	+5.28%	11.56	1.22
09/12	1,772	1,832	1,761	1,810	+3.37%	5,260,600	1兆1195億	+5.72%	11.53	1.21
09/11	1,787	1,808	1,732	1,751	-2.01%	3,454,100	1兆830億	+2.76%	11.15	1.17
09/10	1,768	1,791	1,761	1,787	0%	2,923,100	1兆1053億	+5.06%	11.38	1.2
09/09	1,807	1,808	1,777	1,787	-0.5%	2,995,700	1兆1053億	+5.49%	11.38	1.2
09/08	1,771	1,805	1,762	1,796	+2.45%	4,255,400	1兆1109億	+6.52%	11.44	1.2
09/05	1,790	1,792	1,743	1,753	+0.11%	4,303,500	1兆843億	+4.53%	11.17	1.17
09/04	1,714	1,770	1,714	1,751	+2.94%	5,026,600	1兆830億	+4.91%	11.15	1.17
09/03	1,726	1,745	1,701	1,701	-2.69%	2,894,500	1兆521億	+2.41%	10.84	1.14
09/02	1,712	1,749	1,708	1,748	+3.55%	4,237,500	1兆812億	+5.68%	11.14	1.17
09/01	1,670	1,691	1,660	1,688	+0.06%	2,992,100	1兆441億	+2.49%	10.75	1.13
08/29	1,706	1,712	1,676	1,687	-1.52%	2,906,400	1兆435億	+2.74%	10.75	1.13
08/28	1,697	1,713	1,680	1,713	+2.09%	2,732,500	1兆595億	+4.58%	10.91	1.15
08/27	1,682	1,693	1,657	1,678	-1.76%	4,852,300	1兆379億	+2.76%	10.69	1.12
08/26	1,742	1,760	1,707	1,708	-3.83%	5,417,700	1兆564億	+5.24%	10.88	1.14
08/25	1,820	1,837	1,762	1,776	+6.09%	9,499,800	1兆985億	+10.24%	11.31	1.19
08/22	1,661	1,682	1,651	1,674	-0.48%	2,936,200	1兆354億	+4.82%	10.66	1.12
08/21	1,700	1,716	1,680	1,682	-4.27%	5,142,500	1兆404億	+5.99%	10.71	1.13

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	458 1,374 6/1	210 630 3/17	10,863,000 3,621,000 6/22	-	-	+13.06% 5/2	-15.97% 3/17
2009年 3月期	316 947 6/16	166 498 10/10	6,819,300 2,273,100 5/9	-	-	+18.91% 5/9	-18.61% 10/8
2010年 3月期	279 838 6/30	194 581 11/27	4,946,100 1,648,700 6/17	-	-	+13.99% 6/22	-10.4% 1/29
2011年 3月期	292 876 3/16	184 552 10/21 551 10/20 他2件	5,407,200 1,802,400 3/16	1554億1116万	977億5291万	+11.43% 11/10	-6.89% 4/19
2012年 3月期	260 780 4/1	207 621 9/26	2,161,800 720,600 2/29	1383億7980万	1101億7161万	+7.2% 9/29	-10.61% 8/10
2013年 3月期	363 1,090 3/19	206 619 8/13	2,315,100 771,700 8/13	1933億7690万	1098億1679万	+15.82% 3/18	-7.76% 5/28
2014年 3月期	456 1,368 5/13	310 930 8/30	3,872,700 1,290,900 5/23	2426億9688万	1649億9130万	+21.04% 5/13	-13.85% 2/4
2015年 3月期	449 1,347 3/31	336 1,009 5/7	4,260,600 1,420,200 2/6	2389億7159万	1790億693万	+10.07% 11/14	-7.49% 10/17
2016年 3月期	581 1,742 11/27	402 1,205 2/12	6,089,700 2,029,900 11/6	3090億4863万	2137億7933万	+12.31% 11/13	-16.27% 2/12
2017年 3月期	596 1,787 3/29	397 1,190 4/6	8,634,600 2,878,200 5/12	3170億3209万	2111億1818万	+12.87% 5/17	-7.67% 8/18
2018年 3月期	686 2,059 1/9	516 1,547 4/11	5,647,500 1,882,500 2/6	3759億8933万	2744億5363万	+7.4% 5/11	-8.68% 2/13
2019年 3月期	668 2,004 10/2	453 1,360 12/25	7,899,000 2,633,000 10/30	3661億2265万	2484億6892万	+8.35% 9/25	-13.08% 10/25
2020年 3月期	762 2,285 12/21	365 1,095 3/18 1,095 3/17	7,008,900 2,336,300 8/13	4176億4849万	2001億1347万	+24.25% 8/25	-29.21% 3/17
2021年 12月期	861 2,582 4/30	637 1,910 2/26	29,025,000 9,675,000 7/12	4719億8943万	3491億662万	+12.15% 3/18	-11.02% 5/13
2022年 12月期	824 2,471 12/16	607 1,822 5/19	21,166,800 7,055,600 8/10	4972億309万	3665億8810万	+13.2% 8/22	-8.76% 5/12
2023年 12月期	1,448 4,344 12/25	758 2,274 1/5	14,521,200 4,840,400 8/9	8951億1798万	4575億6731万	+19.49% 8/16	-13.98% 10/4
2024年 12月期	2,431 7,293 10/3	1,336 4,007 2/15	14,671,500 4,890,500 12/19	1兆5028億	8256億7628万	+19.33% 5/10	-24.02% 8/5
最新	1,695 2026/1/20		4,441,100	1兆484億		+4.24% 1,626