株価チャート

株価

1/20

前日 (1/19)
2,509
始値
2,500
高値
2,500
安値
2,499
終値 -0.4%
2,499
出来高 -16.67%
10

乖離率

株価（5日）
移動平均値
-0.75%
2,518
株価（25日）
移動平均値
+0.52%
2,486
出来高（5日）
移動平均値
-99.93%
14,462

2025/06/02～2026/01/20

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
01/202,5002,5002,4992,499-0.4%10-+0.52%--
01/192,5052,5092,5052,509-0.95%12-+1.05%--
01/162,4632,5332,4632,533+0.8%29-+2.14%--
01/142,5122,5132,5122,513-0.87%9,520-+1.49%--
01/132,5322,5352,5322,535+0.6%62,740-+2.55%--
01/092,5202,5212,5202,520+0.8%40,010-+2.19%--
01/082,5052,5052,5002,500-1.22%20,040-+1.63%--
01/072,5312,5312,5312,531+0.92%20,000-+3.1%--
01/062,5042,5082,5042,508+1.33%20,280-+2.41%--
01/052,4752,4752,4752,475-0.32%10-+1.27%--
2025
12/302,4832,4832,4832,483-0.4%10-+1.68%--
12/252,4682,4932,4682,493+0.52%20-+2.17%--
12/242,4812,4812,4802,480+0.45%22,340-+1.68%--
12/222,4712,4712,4692,469+0.49%7,020-+1.23%--
12/182,4552,4572,4552,457-0.41%20-+0.82%--
12/172,4612,4672,4612,467-0.4%20-+1.27%--
12/162,4852,4852,4772,477-0.68%2,170-+1.81%--
12/152,5102,5102,4892,494-0.44%50,320-+2.55%--
12/122,4792,5052,4792,505+1.62%180-+3.13%--
12/112,4652,4652,4652,465+1.02%6,490-+1.65%--
12/102,4402,4402,4402,440-0.77%25,000-+0.62%--
12/052,4552,4592,4552,459-0.04%23,380-+1.4%--
12/042,4562,4602,4562,460+0.82%310-+1.44%--
12/032,4402,4402,4402,440+0.58%10,100-+0.66%--
12/022,4272,4282,4262,426-0.33%13,100-+0.08%--
12/012,4462,4462,4342,434-0.12%26,200-+0.45%--
11/282,4382,4382,4372,437+0.12%3,220-+0.62%--
11/272,4232,4352,4232,434+0.5%290-+0.54%--
11/262,4212,4222,4212,422+1.81%22,310-+0.12%--
11/252,3792,3792,3792,379+0.38%50,000--1.53%--
11/212,3702,3702,3702,370-0.38%100--1.9%--
11/202,3802,3802,3792,379+0.51%105,400--1.57%--
11/192,3702,3702,3672,367-0.75%15,010--2.07%--
11/182,3922,3952,3832,385-1.49%30,160--1.36%--
11/172,4222,4222,4212,421-0.78%5,010-+0.04%--
11/142,4602,4602,4402,440-1.41%13,360-+0.83%--
11/132,4652,4752,4652,475+0.45%20-+2.32%--
11/122,4622,4642,4622,464+1.27%35,950-+1.94%--
11/112,4352,4352,4332,433+0.58%30,020-+0.7%--
11/102,4182,4202,4182,419+0.29%30,510-+0.17%--
11/072,4112,4122,4112,412-0.78%16,950--0.08%--
11/062,4312,4312,4312,431+0.37%15,230-+0.7%--
11/052,4192,4232,4132,422+0.12%57,150-+0.41%--
11/042,4292,4292,4192,419-1.1%44,420-+0.29%--
10/312,4462,4472,4452,4460%38,360-+1.45%--
10/302,4472,4542,4432,446-0.29%123,630-+1.49%--
10/292,4532,4532,4532,453+0.29%15,070-+1.87%--
10/282,4472,4482,4462,446-0.08%81,130-+1.7%--
10/272,4352,4482,4352,448+2.3%49,620-+1.83%--
10/232,3902,3932,3902,393-0.99%10,040--0.37%--
10/222,4142,4172,4142,417+0.71%20,030-+0.67%--
10/212,4042,4052,4002,400+0.84%37,040-+0.04%--
10/202,3792,3802,3792,380+0.98%19,330--0.75%--
10/172,3612,3632,3572,357-1.01%220--1.67%--
10/162,3812,3812,3812,381-0.29%70--0.71%--
10/152,3872,3882,3872,388+0.72%22,690--0.42%--
10/142,3742,3742,3712,371-1.66%93,750--1.04%--
10/102,4112,4112,4102,411-0.41%220-+0.67%--
10/092,4212,4212,4202,421+0.04%38,510-+1.21%--
10/082,4202,4222,4202,420-0.08%49,860-+1.26%--
10/072,4242,4242,4222,422-0.53%80-+1.47%--
10/062,4332,4352,4322,435+0.5%11,260-+2.23%--
10/032,4182,4232,4172,423+0.71%40,120-+1.98%--
10/012,4032,4062,4032,406+0.04%20-+1.48%--
09/302,4082,4082,4052,405-0.17%5,010-+1.56%--
09/292,4082,4092,4082,409+0.75%10,130-+1.86%--
09/262,3912,3922,3902,391-0.5%760-+1.23%--
09/252,4032,4032,4032,403-0.46%10-+1.91%--
09/242,4092,4142,4092,414+0.37%20,360-+2.64%--
09/222,4052,4052,4052,4050%260-+2.51%--
09/192,4052,4052,4052,405+1.05%310-+2.82%--
09/172,3802,3802,3802,380-1.2%10-+2.06%--
09/162,4092,4092,4092,409+0.42%50-+3.61%--
09/122,4002,4002,3982,399+1.22%12,280-+3.45%--
09/112,3702,3702,3702,370-0.08%10,010-+2.51%--
09/092,3722,3732,3702,372+0.25%5,510-+2.82%--
09/082,3672,3672,3662,366-0.21%55,540-+2.82%--
09/022,3712,3712,3712,371-0.13%10,000-+3.27%--
08/292,3742,3742,3742,374-0.08%10,000-+3.71%--
08/252,3782,3782,3762,376+1.5%40-+4.21%--
08/212,3412,3412,3412,3410%10,000-+3.04%--
08/192,3412,3412,3412,341-0.17%10-+3.4%--
08/182,3572,3572,3452,345-0.55%40-+3.95%--
08/152,3202,3582,3202,358+0.6%10,350-+4.94%--
08/142,3442,3442,3442,344+1.47%200-+4.78%--
08/062,3102,3102,3102,310+1.27%40,000-+3.77%--
08/042,2972,2972,2772,281-0.91%101,210-+2.84%--
08/012,3012,3032,3012,302-1.2%40-+3.88%--
07/312,2872,3302,2872,330-0.26%7,060-+5.14%--
07/302,3362,3362,3362,336+0.04%10-+5.56%--
07/022,3362,3362,3352,335+2.46%200-+5.56%--
06/272,2792,2792,2792,279+0.97%220-+3.03%--
06/262,2542,2572,2542,257-0.27%33,700-+1.99%--
06/252,2592,2632,2592,263+0.89%250-+2.17%--
06/242,2432,2432,2432,243+1.63%600-+1.08%--
06/232,2072,2072,2072,207-0.85%10,000--0.72%--
06/132,2372,2372,2232,226-0.76%50,030--0.18%--
06/122,2442,2442,2432,243+0.04%69,490-+0.4%--
06/102,2452,2452,2422,242+0.45%7,020-+0.09%--
06/022,2322,2322,2322,232+0.31%10--0.62%--

IRBANK
公式Ｘアカウント一覧