株価チャート

株価

1/20

前日 (1/19)
3,039
始値
3,053
高値
3,053
安値
2,900
終値 -1.32%
2,999
出来高 -14.32%
4,085

乖離率

株価（5日）
移動平均値
-0.43%
3,012
株価（25日）
移動平均値
+3.66%
2,893
出来高（5日）
移動平均値
-12.73%
4,681

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PERPBR
2026
01/203,0533,0532,9002,999-1.32%4,085-+3.66%--
01/193,0553,0552,9933,039+0.46%4,768-+5.37%--
01/163,0293,0292,9903,025+0.43%4,195-+5.25%--
01/152,9983,0122,9803,012+0.97%6,383-+5.17%--
01/142,9962,9962,9482,983+1.12%3,974-+4.52%--
01/133,0203,0202,9502,950+1.03%5,275-+3.62%--
01/092,9102,9252,8762,920+0.41%3,634-+2.82%--
01/082,9322,9322,8782,908-0.55%7,235-+2.61%--
01/072,9162,9242,9002,924-0.34%7,405-+3.43%--
01/062,9292,9342,8952,934+1%3,148-+3.97%--
01/052,9002,9052,8812,905+1.97%9,325-+3.16%--
2025
12/302,8622,8872,8372,849-1.76%7,347-+1.39%--
12/292,8602,9122,8602,900+0.8%3,164-+3.42%--
12/262,8652,8812,8572,877+0.03%3,044-+2.9%--
12/252,8872,8872,8582,876+0.63%1,328-+3.12%--
12/242,8502,8692,8502,858-0.17%2,418-+2.73%--
12/232,8802,8802,8552,863+0.1%1,332-+3.13%--
12/222,8792,8792,8482,860+1.1%2,232-+3.21%--
12/192,8152,8292,7972,829+1.47%4,223-+2.24%--
12/182,7982,8102,7802,788-0.36%5,742-+0.83%--
12/172,7812,8022,7702,798+0.21%1,651-+1.23%--
12/162,8082,8252,7842,792-1.27%1,249-+1.09%--
12/152,7782,8282,7782,8280%2,292-+2.46%--
12/122,7972,8282,7782,828+2.13%1,138-+2.65%--
12/112,8092,8092,7622,769-0.43%2,295-+0.69%--
12/102,8162,8162,7792,781-0.36%2,372-+1.27%--
12/092,8002,8132,7862,791+0.65%2,498-+1.71%--
12/082,8002,8002,7682,773+0.25%1,338-+1.17%--
12/052,8162,8162,7612,766-1.36%3,105-+1.06%--
12/042,7702,8052,7702,804+0.61%2,974-+2.6%--
12/032,7502,7872,7502,787+1.31%1,122-+2.16%--
12/022,7532,7692,7492,751-0.18%1,528-+0.95%--
12/012,7842,7842,7552,756-1.01%3,662-+1.25%--
11/282,7972,7972,7752,784+0.07%1,806-+2.43%--
11/272,7602,7822,7592,782+0.83%3,818-+2.58%--
11/262,7202,7592,7202,759+2.11%1,506-+2%--
11/252,7102,7222,7002,702+0.26%1,181-+0.11%--
11/212,6882,7062,6602,695-0.37%1,389-+0.07%--
11/202,7352,7352,6932,705+0.22%3,428-+0.6%--
11/192,6662,6992,6492,699-0.04%7,515-+0.56%--
11/182,7662,7662,6662,700-1.93%5,416-+0.82%--
11/172,7902,7902,7262,753-0.04%2,249-+2.95%--
11/142,7002,7572,7002,754-1.01%4,018-+3.18%--
11/132,7812,7902,7632,782+0.94%2,194-+4.43%--
11/122,7592,7752,7452,756+0.11%2,437-+3.69%--
11/112,7442,7632,7442,753+0.62%2,028-+3.77%--
11/102,7302,7422,7262,736+0.63%3,203-+3.44%--
11/072,7252,7252,7002,719+0.74%2,260-+3.15%--
11/062,7152,7152,6882,699+1.28%3,278-+2.74%--
11/052,6682,7032,6202,665-1.95%11,968-+1.68%--
11/042,7502,7502,7142,718-0.4%3,293-+3.9%--
10/312,7072,7292,7002,729+1.9%7,715-+4.56%--
10/302,7112,7112,6542,678+0.64%2,723-+2.84%--
10/292,6852,6852,6552,661-0.63%2,593-+2.39%--
10/282,7182,7182,6752,678-1.44%4,086-+3.16%--
10/272,7022,7252,7022,717+1.72%6,671-+4.82%--
10/242,6672,6782,6552,671+1.06%2,351-+3.29%--
10/232,6582,6582,6332,643-0.19%518-+2.4%--
10/222,6312,6522,6312,648+1.77%5,464-+2.72%--
10/212,6252,6392,6022,602-0.5%7,324-+1.09%--
10/202,5912,6242,5912,615+2.19%3,716-+1.67%--
10/172,5962,5962,5592,559-0.81%1,197--0.35%--
10/162,6002,6002,5772,580+0.27%2,089-+0.55%--
10/152,5672,5802,5632,573+0.19%2,410-+0.35%--
10/142,5652,5812,5382,568-1.12%6,152-+0.27%--
10/102,6322,6322,5912,597-1.33%2,149-+1.56%--
10/092,6522,6522,6232,632+0.46%8,230-+3.13%--
10/082,6332,6502,6202,620-0.23%1,108-+2.91%--
10/072,6582,6582,6242,626-0.27%4,609-+3.39%--
10/062,6002,6392,6002,633+3.42%29,038-+3.87%--
10/032,5102,5492,5082,546+1.23%2,778-+0.71%--
10/022,5302,5322,5012,515+0.16%2,141--0.44%--
10/012,5402,5402,5042,511-1.14%2,701--0.55%--
09/302,5612,5612,5342,540+0.08%931-+0.59%--
09/292,5572,5672,5382,538-1.17%1,194-+0.55%--
09/262,5782,5852,5672,568-0.23%3,099-+1.78%--
09/252,5702,5822,5662,574+0.16%1,226-+2.14%--
09/242,5782,5782,5542,570-0.46%4,112-+2.07%--
09/222,5952,6002,5802,582+0.78%3,522-+2.62%--
09/192,5962,6002,5472,562-0.35%7,803-+1.95%--
09/182,5542,5802,5502,571+0.43%997-+2.47%--
09/172,5642,5662,5452,560-0.27%2,466-+2.15%--
09/162,5652,5772,5602,567+0.71%5,479-+2.56%--
09/122,5512,5642,5492,549+0.59%2,972-+2.04%--
09/112,5382,5382,5172,534+0.64%7,590-+1.69%--
09/102,5182,5252,5132,5180%2,188-+1.25%--
09/092,5342,5462,5142,518-0.12%2,937-+1.45%--
09/082,5282,5312,5112,521+0.96%1,336-+1.82%--
09/052,5002,5102,4902,497+0.52%39,092-+1.01%--
09/042,4772,4852,4762,484+1.06%617-+0.61%--
09/032,4592,4822,4582,458-1.09%2,143--0.36%--
09/022,4772,4882,4742,485+0.24%39,396-+0.85%--
09/012,4742,4822,4572,479-0.4%4,223-+0.69%--
08/292,4862,4962,4862,489+0.57%2,056-+1.18%--
08/282,4752,4962,4752,475-0.44%706-+0.69%--
08/272,4872,4882,4802,486-0.32%1,411-+1.26%--
08/262,5112,5112,4842,494-0.83%7,013-+1.88%--
08/252,5432,5432,5112,515+0.28%2,919-+2.99%--
08/222,5112,5112,4892,508+0.28%4,924-+3%--
08/212,5092,5092,4912,501-0.32%1,818-+3.01%--

IRBANK
公式Ｘアカウント一覧