株価チャート

株価

1/23

前日 (1/22)
1,182
始値
1,164
高値
1,168
安値
1,164
終値 -1.27%
1,167
出来高 +999.99%
12,299

乖離率

株価（5日）
移動平均値
-1.19%
1,181
株価（25日）
移動平均値
+1.83%
1,146
出来高（5日）
移動平均値
+42.46%
8,633

2025/08/26～2026/01/23

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PERPBR
2026
01/231,1641,1681,1641,167-1.27%12,299-+1.83%--
01/221,1711,1821,1711,182+0.42%738-+3.32%--
01/211,1861,1861,1731,177-1.01%10,426-+3.06%--
01/201,2001,2001,1881,189-0.17%18,828-+4.21%--
01/191,1821,1921,1821,191+0.76%876-+4.66%--
01/161,1791,1991,1791,182+0.42%571-+4.05%--
01/151,1701,1771,1701,177+0.86%774-+3.7%--
01/141,1561,1671,1561,167+1.04%886-+3%--
01/131,1521,1581,1491,155+1.4%2,672-+2.03%--
01/091,1331,1391,1331,139+1.42%695-+0.71%--
01/081,1351,1351,1221,123-1.4%984--0.71%--
01/071,1351,1411,1351,139+1.33%1,693-+0.53%--
01/061,1331,1331,1241,124-0.53%31,280--0.79%--
01/051,1381,1381,1301,130-0.26%55,137--0.35%--
2025
12/301,1321,1341,1311,133+0.18%302--0.18%--
12/291,1301,1331,1301,1310%10,913--0.44%--
12/261,1301,1321,1281,131+0.27%2,854--0.44%--
12/251,1311,1311,1271,128+0.8%10--0.7%--
12/241,1291,1291,1181,119-0.44%5,218--1.58%--
12/231,1191,1291,1191,124-0.44%194--1.14%--
12/221,1311,1321,1281,129+0.71%603--0.7%--
12/191,1251,1251,1201,121-0.62%579--1.41%--
12/181,1371,1371,1251,128+0.18%218--0.88%--
12/171,1451,1451,1181,126-0.44%60,914--1.14%--
12/161,1381,1381,1311,131+0.09%404--0.79%--
12/151,1341,1361,1291,130-0.53%849--0.88%--
12/121,1321,1371,1321,136+0.44%692--0.35%--
12/111,1371,1371,1281,131-0.44%658--0.7%--
12/101,1471,1471,1361,136-0.26%478--0.26%--
12/091,1411,1411,1391,139-0.09%10,004-0%--
12/081,1401,1401,1371,140+0.62%74-+0.18%--
12/051,1471,1471,1321,133-0.61%124--0.35%--
12/041,1411,1411,1351,1400%217-+0.26%--
12/031,1421,1421,1401,140-0.09%76-+0.26%--
12/021,1571,1571,1381,141-1.13%265-+0.26%--
12/011,1611,1611,1531,154-0.09%219-+1.32%--
11/281,1561,1591,1551,1550%1,018-+1.4%--
11/271,1511,1551,1511,155+0.52%17,814-+1.4%--
11/261,1551,1551,1451,149+0.26%263-+0.88%--
11/251,1461,1481,1441,146+0.53%312-+0.7%--
11/211,1441,1441,1381,140-0.09%17,631-+0.26%--
11/201,1391,1421,1351,141+0.53%54,413-+0.35%--
11/191,1291,1381,1291,135+0.62%228--0.09%--
11/181,1331,1331,1261,128-0.35%370--0.53%--
11/171,1311,1321,1301,132+0.35%10,130--0.18%--
11/141,1391,1391,1271,128-1.66%10,467--0.53%--
11/131,1531,1531,1441,147-0.43%264-+1.15%--
11/121,1391,1541,1391,152+1.05%351-+1.77%--
11/111,1441,1441,1381,140+0.44%69-+0.8%--
11/101,1391,1391,1341,135+1.34%28,153-+0.44%--
11/071,1301,1301,1171,120-0.53%236--0.71%--
11/061,1391,1391,1251,126-0.09%39--0.18%--
11/051,1291,1291,1211,127+0.36%10,506-0%--
11/041,1271,1301,1231,123+0.27%1,043--0.27%--
10/311,1321,1321,1181,120+0.63%11,925--0.44%--
10/301,1221,1221,1101,113-1.42%1,279--0.98%--
10/291,1391,1391,1261,129-2.25%82,854-+0.44%--
10/281,1601,1611,1541,155-0.94%311-+2.94%--
10/271,1551,1671,1551,166+0.95%24,413-+4.11%--
10/241,1561,1561,1521,1550%125-+3.4%--
10/231,1531,1551,1491,155+0.26%7,449-+3.68%--
10/221,1601,1601,1491,1520%237-+3.69%--
10/211,1411,1521,1411,152+1.5%8,220-+3.88%--
10/201,1361,1391,1261,135+1.61%384-+2.62%--
10/171,1261,1261,1171,117-1.24%12,637-+1.18%--
10/161,1221,1331,1221,131+1.25%932-+2.63%--
10/151,1191,1211,1171,117+1.09%41,258-+1.45%--
10/141,1051,1151,1021,105-1.52%46,071-+0.55%--
10/101,1291,1291,1221,122-0.18%147-+2.19%--
10/091,1241,1251,1221,124-0.09%83-+2.46%--
10/081,1161,1281,1161,125+0.81%905-+2.74%--
10/071,1231,1231,1121,116-0.62%1,004-+2.01%--
10/061,1111,1241,1111,123+2%863-+2.74%--
10/031,1011,1021,0971,1010%27-+0.92%--
10/021,1051,1051,1001,101+0.27%334-+0.92%--
10/011,1131,1131,0981,098-0.45%1,091-+0.73%--
09/301,1161,1161,1031,103-0.72%11,647-+1.19%--
09/291,1061,1121,1061,111+0.45%40,687-+2.02%--
09/261,1011,1061,1011,106+0.55%2,114-+1.65%--
09/251,1061,1061,0981,100-0.18%192-+1.2%--
09/241,0941,1041,0941,102+1.29%1,980-+1.47%--
09/221,0841,0901,0841,088-0.09%22,349-+0.37%--
09/191,0931,0941,0881,089-0.09%461-+0.55%--
09/181,0921,0921,0851,090+0.93%42,165-+0.74%--
09/171,0861,0931,0801,080-1.19%705--0.09%--
09/161,1051,1051,0911,093-0.55%425-+1.11%--
09/121,0881,1001,0881,099+1.29%895-+1.76%--
09/111,0861,0861,0821,085+0.93%412-+0.56%--
09/101,0861,0861,0751,075-0.28%1,049--0.37%--
09/091,0911,0911,0761,078-1.19%1,017--0.09%--
09/081,1031,1031,0901,091+0.83%696-+1.11%--
09/051,0841,0841,0791,082+0.46%11,920-+0.28%--
09/041,0791,0791,0731,077-0.09%46--0.28%--
09/031,0881,0881,0761,078-1.46%798--0.28%--
09/021,0901,0951,0901,094+0.64%189-+1.11%--
09/011,0921,0921,0861,087+0.28%1,089-+0.37%--
08/291,0901,0901,0801,084-0.46%1,158-0%--
08/281,0881,0911,0871,089+0.18%98-+0.37%--
08/271,0891,0891,0831,087-0.18%112-+0.09%--
08/261,1011,1011,0821,089-0.37%10,053-+0.28%--

IRBANK
公式Ｘアカウント一覧