株価チャート
株価
1/20
- 前日 (1/19)
- 1,196
- 始値
- 1,190
- 高値
- 1,190
- 安値
- 1,180
- 終値 -1.25%
- 1,181
- 出来高 -76.68%
- 10,959
乖離率
- 株価（5日）
移動平均値 - -0.34%
1,185 - 株価（25日）
移動平均値 - +1.46%
1,164 - 出来高（5日）
移動平均値 - -42.99%
19,222
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 | 1,190 | 1,190 | 1,180 | 1,181 | -1.25% | 10,959 | - | +1.46% | - | - |
| 01/19 | 1,193 | 1,196 | 1,184 | 1,196 | +0.34% | 46,997 | - | +2.84% | - | - |
| 01/16 | 1,185 | 1,196 | 1,185 | 1,192 | +0.85% | 3,890 | - | +2.76% | - | - |
| 01/15 | 1,178 | 1,182 | 1,174 | 1,182 | +0.51% | 33,025 | - | +1.9% | - | - |
| 01/14 | 1,168 | 1,178 | 1,168 | 1,176 | +0.77% | 1,240 | - | +1.55% | - | - |
| 01/13 | 1,173 | 1,173 | 1,163 | 1,167 | -0.51% | 32,467 | - | +0.86% | - | - |
| 01/09 | 1,172 | 1,173 | 1,166 | 1,173 | +0.43% | 2,098 | - | +1.47% | - | - |
| 01/08 | 1,170 | 1,170 | 1,165 | 1,168 | -0.17% | 12,089 | - | +1.04% | - | - |
| 01/07 | 1,164 | 1,171 | 1,159 | 1,170 | +0.43% | 1,529 | - | +1.21% | - | - |
| 01/06 | 1,165 | 1,165 | 1,159 | 1,165 | +0.17% | 2,162 | - | +0.78% | - | - |
| 01/05 | 1,188 | 1,188 | 1,156 | 1,163 | -0.09% | 2,083 | - | +0.52% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,169 | 1,174 | 1,164 | 1,164 | -0.17% | 1,412 | - | +0.52% | - | - |
| 12/29 | 1,158 | 1,166 | 1,158 | 1,166 | +0.69% | 1,532 | - | +0.6% | - | - |
| 12/26 | 1,167 | 1,167 | 1,155 | 1,158 | -0.6% | 2,152 | - | 0% | - | - |
| 12/25 | 1,158 | 1,167 | 1,158 | 1,165 | +0.87% | 1,216 | - | +0.52% | - | - |
| 12/24 | 1,153 | 1,157 | 1,152 | 1,155 | +0.26% | 558 | - | -0.26% | - | - |
| 12/23 | 1,151 | 1,154 | 1,149 | 1,152 | -0.26% | 20,121 | - | -0.52% | - | - |
| 12/22 | 1,161 | 1,166 | 1,149 | 1,155 | -0.52% | 13,637 | - | -0.35% | - | - |
| 12/19 | 1,159 | 1,164 | 1,159 | 1,161 | +0.17% | 90,808 | - | +0.09% | - | - |
| 12/18 | 1,154 | 1,160 | 1,154 | 1,159 | +0.61% | 356 | - | -0.09% | - | - |
| 12/17 | 1,152 | 1,152 | 1,148 | 1,152 | 0% | 1,676 | - | -0.69% | - | - |
| 12/16 | 1,150 | 1,157 | 1,150 | 1,152 | +0.09% | 593 | - | -0.69% | - | - |
| 12/15 | 1,147 | 1,153 | 1,147 | 1,151 | +0.35% | 13,393 | - | -0.78% | - | - |
| 12/12 | 1,137 | 1,151 | 1,137 | 1,147 | +0.97% | 31,252 | - | -1.12% | - | - |
| 12/11 | 1,143 | 1,143 | 1,127 | 1,136 | -0.79% | 22,320 | - | -2.07% | - | - |
| 12/10 | 1,132 | 1,145 | 1,132 | 1,145 | +0.7% | 1,629 | - | -1.38% | - | - |
| 12/09 | 1,155 | 1,155 | 1,127 | 1,137 | -4.05% | 3,854 | - | -2.07% | - | - |
| 12/08 | 1,140 | 1,185 | 1,131 | 1,185 | +4.04% | 18,141 | - | +2.07% | - | - |
| 12/05 | 1,139 | 1,143 | 1,139 | 1,139 | +0.09% | 198 | - | -1.73% | - | - |
| 12/04 | 1,151 | 1,154 | 1,138 | 1,138 | -1.39% | 14,563 | - | -1.73% | - | - |
| 12/03 | 1,188 | 1,188 | 1,149 | 1,154 | -0.35% | 25,473 | - | -0.35% | - | - |
| 12/02 | 1,160 | 1,163 | 1,154 | 1,158 | -0.34% | 83,681 | - | 0% | - | - |
| 12/01 | 1,192 | 1,192 | 1,162 | 1,162 | -2.52% | 49,427 | - | +0.43% | - | - |
| 11/28 | 1,192 | 1,192 | 1,177 | 1,192 | +0.17% | 98,086 | - | +3.11% | - | - |
| 11/27 | 1,270 | 1,270 | 1,184 | 1,190 | +0.85% | 20,042 | - | +3.12% | - | - |
| 11/26 | 1,182 | 1,182 | 1,174 | 1,180 | +0.34% | 710 | - | +2.43% | - | - |
| 11/25 | 1,176 | 1,178 | 1,168 | 1,176 | +1.12% | 16,411 | - | +2.26% | - | - |
| 11/21 | 1,163 | 1,165 | 1,158 | 1,163 | +0.09% | 991 | - | +1.31% | - | - |
| 11/20 | 1,158 | 1,167 | 1,155 | 1,162 | +0.43% | 4,992 | - | +1.4% | - | - |
| 11/19 | 1,157 | 1,160 | 1,152 | 1,157 | +0.09% | 4,063 | - | +1.14% | - | - |
| 11/18 | 1,178 | 1,178 | 1,156 | 1,156 | -1.28% | 2,261 | - | +1.23% | - | - |
| 11/17 | 1,166 | 1,171 | 1,161 | 1,171 | +0.52% | 7,987 | - | +2.63% | - | - |
| 11/14 | 1,163 | 1,171 | 1,162 | 1,165 | +0.26% | 104,710 | - | +2.28% | - | - |
| 11/13 | 1,165 | 1,165 | 1,159 | 1,162 | 0% | 1,085 | - | +2.2% | - | - |
| 11/12 | 1,169 | 1,170 | 1,162 | 1,162 | -0.09% | 43,192 | - | +2.38% | - | - |
| 11/11 | 1,156 | 1,163 | 1,152 | 1,163 | +0.78% | 2,857 | - | +2.56% | - | - |
| 11/10 | 1,157 | 1,160 | 1,153 | 1,154 | +0.35% | 5,473 | - | +1.94% | - | - |
| 11/07 | 1,150 | 1,155 | 1,149 | 1,150 | +0.35% | 13,912 | - | +1.77% | - | - |
| 11/06 | 1,151 | 1,151 | 1,142 | 1,146 | 0% | 133,003 | - | +1.51% | - | - |
| 11/05 | 1,139 | 1,146 | 1,134 | 1,146 | +0.09% | 69,321 | - | +1.6% | - | - |
| 11/04 | 1,138 | 1,145 | 1,137 | 1,145 | +0.62% | 16,693 | - | +1.6% | - | - |
| 10/31 | 1,142 | 1,145 | 1,138 | 1,138 | -0.26% | 39,788 | - | +0.98% | - | - |
| 10/30 | 1,132 | 1,141 | 1,127 | 1,141 | +0.97% | 32,457 | - | +1.33% | - | - |
| 10/29 | 1,139 | 1,139 | 1,128 | 1,130 | -0.7% | 257,751 | - | +0.36% | - | - |
| 10/28 | 1,146 | 1,146 | 1,135 | 1,138 | -0.35% | 335,971 | - | +1.07% | - | - |
| 10/27 | 1,134 | 1,142 | 1,134 | 1,142 | +0.71% | 256,089 | - | +1.42% | - | - |
| 10/24 | 1,137 | 1,140 | 1,134 | 1,134 | -0.09% | 195,171 | - | +0.8% | - | - |
| 10/23 | 1,131 | 1,138 | 1,125 | 1,135 | -0.44% | 2,276 | - | +0.8% | - | - |
| 10/22 | 1,139 | 1,140 | 1,134 | 1,140 | +0.53% | 235 | - | +1.24% | - | - |
| 10/21 | 1,129 | 1,135 | 1,129 | 1,134 | +0.53% | 67,531 | - | +0.71% | - | - |
| 10/20 | 1,130 | 1,130 | 1,124 | 1,128 | -0.09% | 187 | - | +0.18% | - | - |
| 10/17 | 1,125 | 1,129 | 1,123 | 1,129 | +0.44% | 68,922 | - | +0.36% | - | - |
| 10/16 | 1,118 | 1,124 | 1,118 | 1,124 | +0.81% | 25,536 | - | -0.09% | - | - |
| 10/15 | 1,110 | 1,116 | 1,110 | 1,115 | +0.09% | 959 | - | -0.89% | - | - |
| 10/14 | 1,109 | 1,114 | 1,103 | 1,114 | 0% | 37,077 | - | -0.98% | - | - |
| 10/10 | 1,117 | 1,117 | 1,110 | 1,114 | -0.27% | 243 | - | -0.98% | - | - |
| 10/09 | 1,116 | 1,120 | 1,112 | 1,117 | -0.18% | 2,807 | - | -0.71% | - | - |
| 10/08 | 1,124 | 1,127 | 1,119 | 1,119 | -0.44% | 792 | - | -0.53% | - | - |
| 10/07 | 1,129 | 1,131 | 1,122 | 1,124 | -0.44% | 2,846 | - | -0.18% | - | - |
| 10/06 | 1,119 | 1,131 | 1,119 | 1,129 | +1.44% | 127 | - | +0.18% | - | - |
| 10/03 | 1,115 | 1,117 | 1,111 | 1,113 | -0.27% | 1,019 | - | -1.24% | - | - |
| 10/02 | 1,118 | 1,126 | 1,107 | 1,116 | +0.09% | 40,238 | - | -1.06% | - | - |
| 10/01 | 1,152 | 1,152 | 1,108 | 1,115 | -0.62% | 1,128 | - | -1.15% | - | - |
| 09/30 | 1,121 | 1,123 | 1,116 | 1,122 | +0.36% | 131 | - | -0.62% | - | - |
| 09/29 | 1,137 | 1,137 | 1,118 | 1,118 | -1.67% | 1,086 | - | -1.06% | - | - |
| 09/26 | 1,135 | 1,137 | 1,133 | 1,137 | +0.35% | 2,410 | - | +0.62% | - | - |
| 09/25 | 1,129 | 1,135 | 1,127 | 1,133 | +0.35% | 17,040 | - | +0.18% | - | - |
| 09/24 | 1,128 | 1,130 | 1,125 | 1,129 | +0.18% | 169 | - | -0.18% | - | - |
| 09/22 | 1,129 | 1,133 | 1,127 | 1,127 | -0.35% | 292 | - | -0.35% | - | - |
| 09/19 | 1,137 | 1,143 | 1,131 | 1,131 | -0.44% | 481 | - | +0.09% | - | - |
| 09/18 | 1,141 | 1,142 | 1,135 | 1,136 | -0.26% | 5,328 | - | +0.62% | - | - |
| 09/17 | 1,149 | 1,149 | 1,139 | 1,139 | -0.35% | 2,090 | - | +0.89% | - | - |
| 09/16 | 1,141 | 1,144 | 1,136 | 1,143 | +0.18% | 2,413 | - | +1.33% | - | - |
| 09/12 | 1,136 | 1,141 | 1,129 | 1,141 | +0.97% | 5,208 | - | +1.24% | - | - |
| 09/11 | 1,120 | 1,132 | 1,120 | 1,130 | +0.89% | 380 | - | +0.36% | - | - |
| 09/10 | 1,122 | 1,122 | 1,118 | 1,120 | -0.27% | 917 | - | -0.53% | - | - |
| 09/09 | 1,120 | 1,123 | 1,119 | 1,123 | +0.27% | 933 | - | -0.18% | - | - |
| 09/08 | 1,113 | 1,122 | 1,113 | 1,120 | +0.72% | 296 | - | -0.44% | - | - |
| 09/05 | 1,120 | 1,120 | 1,106 | 1,112 | -0.18% | 3,742 | - | -1.07% | - | - |
| 09/04 | 1,123 | 1,123 | 1,109 | 1,114 | -0.71% | 4,568 | - | -0.89% | - | - |
| 09/03 | 1,124 | 1,130 | 1,120 | 1,122 | -0.18% | 1,482 | - | -0.09% | - | - |
| 09/02 | 1,138 | 1,147 | 1,124 | 1,124 | -1.23% | 8,022 | - | +0.18% | - | - |
| 09/01 | 1,128 | 1,138 | 1,126 | 1,138 | +0.44% | 2,500 | - | +1.61% | - | - |
| 08/29 | 1,135 | 1,135 | 1,125 | 1,133 | -0.26% | 704 | - | +1.34% | - | - |
| 08/28 | 1,169 | 1,169 | 1,133 | 1,136 | -0.26% | 214 | - | +1.79% | - | - |
| 08/27 | 1,129 | 1,140 | 1,128 | 1,139 | +0.89% | 705 | - | +2.34% | - | - |
| 08/26 | 1,129 | 1,133 | 1,125 | 1,129 | -0.53% | 738 | - | +1.62% | - | - |
| 08/25 | 1,131 | 1,135 | 1,128 | 1,135 | +0.44% | 464 | - | +2.44% | - | - |
| 08/22 | 1,134 | 1,134 | 1,128 | 1,130 | -0.53% | 560 | - | +2.17% | - | - |
| 08/21 | 1,147 | 1,147 | 1,133 | 1,136 | -0.87% | 1,611 | - | +2.99% | - | - |
