株価チャート
株価
1/21
- 前日 (1/20)
- 3,115
- 始値
- 3,075
- 高値
- 3,100
- 安値
- 3,075
- 終値 -0.51%
- 3,099
- 出来高 +117.37%
- 606,706
乖離率
- 株価（5日）
移動平均値 - -1.31%
3,140 - 株価（25日）
移動平均値 - -1.46%
3,145 - 出来高（5日）
移動平均値 - +44.53%
419,770
2025/08/22～2026/01/21
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 | ||||||||||
| 01/21 | 3,075 | 3,100 | 3,075 | 3,099 | -0.51% | 606,706 | - | -1.46% | - | - |
| 01/20 | 3,123 | 3,133 | 3,111 | 3,115 | -0.19% | 279,110 | - | -0.99% | - | - |
| 01/19 | 3,150 | 3,160 | 3,110 | 3,121 | -2.16% | 518,824 | - | -0.89% | - | - |
| 01/16 | 3,184 | 3,193 | 3,179 | 3,190 | +0.54% | 312,958 | - | +1.27% | - | - |
| 01/15 | 3,156 | 3,174 | 3,151 | 3,173 | -1.58% | 381,253 | - | +0.76% | - | - |
| 01/14 | 3,231 | 3,239 | 3,223 | 3,224 | -0.37% | 367,268 | - | +2.41% | - | - |
| 01/13 | 3,217 | 3,240 | 3,185 | 3,236 | +1.99% | 477,916 | - | +2.93% | - | - |
| 01/09 | 3,165 | 3,182 | 3,162 | 3,173 | +0.41% | 385,916 | - | +1.05% | - | - |
| 01/08 | 3,183 | 3,198 | 3,158 | 3,160 | -0.54% | 569,351 | - | +0.77% | - | - |
| 01/07 | 3,190 | 3,197 | 3,174 | 3,177 | +0.32% | 703,311 | - | +1.4% | - | - |
| 01/06 | 3,151 | 3,169 | 3,151 | 3,167 | +0.7% | 1,057,379 | - | +1.15% | - | - |
| 01/05 | 3,135 | 3,149 | 3,130 | 3,145 | -0.41% | 593,453 | - | +0.54% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,150 | 3,165 | 3,148 | 3,158 | -0.6% | 576,696 | - | +1.02% | - | - |
| 12/29 | 3,190 | 3,191 | 3,176 | 3,177 | -0.35% | 732,856 | - | +1.76% | - | - |
| 12/26 | 3,191 | 3,196 | 3,185 | 3,188 | +0.28% | 228,791 | - | +2.41% | - | - |
| 12/25 | 3,180 | 3,181 | 3,170 | 3,179 | +0.32% | 159,342 | - | +2.22% | - | - |
| 12/24 | 3,176 | 3,180 | 3,164 | 3,169 | +0.64% | 226,745 | - | +2.16% | - | - |
| 12/23 | 3,178 | 3,179 | 3,149 | 3,149 | -0.91% | 391,015 | - | +1.71% | - | - |
| 12/22 | 3,175 | 3,178 | 3,166 | 3,178 | +2.98% | 242,258 | - | +2.78% | - | - |
| 12/19 | 3,072 | 3,089 | 3,050 | 3,086 | +2.02% | 283,780 | - | -0.03% | - | - |
| 12/18 | 3,008 | 3,029 | 3,006 | 3,025 | -1.94% | 218,788 | - | -2.07% | - | - |
| 12/17 | 3,055 | 3,085 | 3,050 | 3,085 | +2.19% | 235,070 | - | -0.32% | - | - |
| 12/16 | 3,052 | 3,064 | 3,017 | 3,019 | -1.95% | 304,079 | - | -2.55% | - | - |
| 12/15 | 3,080 | 3,092 | 3,070 | 3,079 | -2.19% | 275,098 | - | -0.74% | - | - |
| 12/12 | 3,135 | 3,150 | 3,132 | 3,148 | +0.54% | 247,180 | - | +1.48% | - | - |
| 12/11 | 3,166 | 3,166 | 3,117 | 3,131 | -1.63% | 357,689 | - | +0.9% | - | - |
| 12/10 | 3,175 | 3,185 | 3,169 | 3,183 | +0.73% | 295,345 | - | +2.61% | - | - |
| 12/09 | 3,165 | 3,171 | 3,156 | 3,160 | -0.16% | 270,168 | - | +1.9% | - | - |
| 12/08 | 3,158 | 3,168 | 3,151 | 3,165 | +0.89% | 190,595 | - | +1.97% | - | - |
| 12/05 | 3,131 | 3,146 | 3,130 | 3,137 | +0.32% | 209,430 | - | +1.03% | - | - |
| 12/04 | 3,119 | 3,127 | 3,115 | 3,127 | +0.13% | 151,751 | - | +0.61% | - | - |
| 12/03 | 3,120 | 3,128 | 3,110 | 3,123 | +0.94% | 161,071 | - | +0.48% | - | - |
| 12/02 | 3,095 | 3,107 | 3,093 | 3,094 | +0.55% | 205,415 | - | -0.45% | - | - |
| 12/01 | 3,122 | 3,122 | 3,070 | 3,077 | -1.19% | 289,076 | - | -0.97% | - | - |
| 11/28 | 3,105 | 3,116 | 3,104 | 3,114 | +0.35% | 178,382 | - | +0.32% | - | - |
| 11/27 | 3,109 | 3,109 | 3,094 | 3,103 | +0.42% | 251,596 | - | +0.06% | - | - |
| 11/26 | 3,076 | 3,092 | 3,070 | 3,090 | +0.95% | 261,108 | - | -0.23% | - | - |
| 11/25 | 3,072 | 3,076 | 3,061 | 3,061 | +3.59% | 335,112 | - | -1% | - | - |
| 11/21 | 2,956 | 2,976 | 2,950 | 2,955 | -5.29% | 795,342 | - | -4.18% | - | - |
| 11/20 | 3,098 | 3,128 | 3,090 | 3,120 | +4.77% | 377,059 | - | +1.17% | - | - |
| 11/19 | 2,985 | 2,991 | 2,962 | 2,978 | -0.93% | 262,946 | - | -3.22% | - | - |
| 11/18 | 3,035 | 3,050 | 2,988 | 3,006 | -2.02% | 447,687 | - | -2.21% | - | - |
| 11/17 | 3,050 | 3,073 | 3,037 | 3,068 | +0.99% | 241,974 | - | -0.23% | - | - |
| 11/14 | 3,052 | 3,058 | 3,021 | 3,038 | -3.56% | 517,526 | - | -1.17% | - | - |
| 11/13 | 3,125 | 3,155 | 3,120 | 3,150 | -0.57% | 246,925 | - | +2.57% | - | - |
| 11/12 | 3,140 | 3,168 | 3,128 | 3,168 | +0.41% | 229,875 | - | +3.43% | - | - |
| 11/11 | 3,162 | 3,169 | 3,146 | 3,155 | +1.12% | 484,233 | - | +3.34% | - | - |
| 11/10 | 3,092 | 3,121 | 3,078 | 3,120 | +0.97% | 486,620 | - | +2.56% | - | - |
| 11/07 | 3,070 | 3,090 | 3,053 | 3,090 | -2.22% | 412,374 | - | +1.91% | - | - |
| 11/06 | 3,170 | 3,170 | 3,144 | 3,160 | +1.31% | 299,075 | - | +4.57% | - | - |
| 11/05 | 3,110 | 3,122 | 3,065 | 3,119 | -1.11% | 617,207 | - | +3.62% | - | - |
| 11/04 | 3,220 | 3,220 | 3,154 | 3,154 | -1.93% | 438,676 | - | +5.13% | - | - |
| 10/31 | 3,212 | 3,220 | 3,205 | 3,216 | +0.22% | 265,866 | - | +7.59% | - | - |
| 10/30 | 3,206 | 3,232 | 3,184 | 3,209 | +0.44% | 571,327 | - | +7.83% | - | - |
| 10/29 | 3,167 | 3,195 | 3,155 | 3,195 | +1.88% | 441,823 | - | +7.83% | - | - |
| 10/28 | 3,160 | 3,166 | 3,132 | 3,136 | +0.03% | 373,448 | - | +6.34% | - | - |
| 10/27 | 3,115 | 3,135 | 3,109 | 3,135 | +2.12% | 437,432 | - | +6.74% | - | - |
| 10/24 | 3,041 | 3,070 | 3,039 | 3,070 | +2.54% | 182,667 | - | +4.92% | - | - |
| 10/23 | 2,975 | 3,003 | 2,971 | 2,994 | -1.02% | 128,329 | - | +2.71% | - | - |
| 10/22 | 3,013 | 3,027 | 3,003 | 3,025 | +0.63% | 167,315 | - | +4.02% | - | - |
| 10/21 | 2,998 | 3,010 | 2,990 | 3,006 | +1.55% | 176,624 | - | +3.76% | - | - |
| 10/20 | 2,945 | 2,962 | 2,937 | 2,960 | +2.88% | 204,584 | - | +2.49% | - | - |
| 10/17 | 2,906 | 2,917 | 2,876 | 2,877 | -2.57% | 211,258 | - | -0.1% | - | - |
| 10/16 | 2,944 | 2,953 | 2,923 | 2,953 | +0.72% | 174,771 | - | +2.78% | - | - |
| 10/15 | 2,924 | 2,938 | 2,917 | 2,932 | +0.34% | 191,632 | - | +2.37% | - | - |
| 10/14 | 2,970 | 2,992 | 2,919 | 2,922 | -3.6% | 615,459 | - | +2.31% | - | - |
| 10/10 | 3,030 | 3,036 | 3,020 | 3,031 | +0.17% | 290,314 | - | +6.5% | - | - |
| 10/09 | 3,021 | 3,028 | 3,008 | 3,026 | +1.82% | 216,177 | - | +6.85% | - | - |
| 10/08 | 2,963 | 2,982 | 2,963 | 2,972 | +0.61% | 263,749 | - | +5.5% | - | - |
| 10/07 | 2,941 | 2,955 | 2,940 | 2,954 | +1.48% | 259,049 | - | +5.35% | - | - |
| 10/06 | 2,896 | 2,915 | 2,892 | 2,911 | +0.73% | 269,748 | - | +4.19% | - | - |
| 10/03 | 2,880 | 2,895 | 2,879 | 2,890 | +0.63% | 248,708 | - | +3.81% | - | - |
| 10/02 | 2,859 | 2,874 | 2,858 | 2,872 | +1.48% | 211,732 | - | +3.46% | - | - |
| 10/01 | 2,857 | 2,857 | 2,828 | 2,830 | -1.05% | 110,428 | - | +2.2% | - | - |
| 09/30 | 2,868 | 2,872 | 2,858 | 2,860 | -0.73% | 141,488 | - | +3.55% | - | - |
| 09/29 | 2,885 | 2,885 | 2,878 | 2,881 | +0.17% | 132,271 | - | +4.65% | - | - |
| 09/26 | 2,880 | 2,882 | 2,866 | 2,876 | -0.14% | 217,026 | - | +4.81% | - | - |
| 09/25 | 2,878 | 2,889 | 2,878 | 2,880 | +0.17% | 187,495 | - | +5.34% | - | - |
| 09/24 | 2,861 | 2,875 | 2,852 | 2,875 | +0.38% | 132,827 | - | +5.43% | - | - |
| 09/22 | 2,873 | 2,877 | 2,864 | 2,864 | +0.95% | 174,268 | - | +5.22% | - | - |
| 09/19 | 2,855 | 2,855 | 2,830 | 2,837 | -0.14% | 260,413 | - | +4.42% | - | - |
| 09/18 | 2,822 | 2,842 | 2,820 | 2,841 | +1.21% | 183,621 | - | +4.76% | - | - |
| 09/17 | 2,813 | 2,813 | 2,804 | 2,807 | -0.32% | 114,891 | - | +3.66% | - | - |
| 09/16 | 2,812 | 2,822 | 2,809 | 2,816 | +1.88% | 256,550 | - | +4.14% | - | - |
| 09/12 | 2,760 | 2,765 | 2,756 | 2,764 | -0.18% | 154,117 | - | +2.41% | - | - |
| 09/11 | 2,758 | 2,769 | 2,756 | 2,769 | +0.76% | 132,505 | - | +2.71% | - | - |
| 09/10 | 2,741 | 2,751 | 2,740 | 2,748 | +0.96% | 172,858 | - | +2.16% | - | - |
| 09/09 | 2,722 | 2,724 | 2,713 | 2,722 | -0.04% | 125,422 | - | +1.34% | - | - |
| 09/08 | 2,733 | 2,738 | 2,721 | 2,723 | -0.15% | 142,746 | - | +1.53% | - | - |
| 09/05 | 2,715 | 2,727 | 2,712 | 2,727 | +1.94% | 169,732 | - | +1.75% | - | - |
| 09/04 | 2,674 | 2,683 | 2,670 | 2,675 | +0.19% | 96,408 | - | -0.19% | - | - |
| 09/03 | 2,667 | 2,673 | 2,662 | 2,670 | +0.11% | 94,102 | - | -0.37% | - | - |
| 09/02 | 2,654 | 2,667 | 2,652 | 2,667 | +0.98% | 79,945 | - | -0.49% | - | - |
| 09/01 | 2,665 | 2,672 | 2,641 | 2,641 | -1.89% | 131,152 | - | -1.49% | - | - |
| 08/29 | 2,695 | 2,696 | 2,687 | 2,692 | +0.6% | 133,320 | - | +0.45% | - | - |
| 08/28 | 2,666 | 2,676 | 2,665 | 2,676 | -0.85% | 149,612 | - | 0% | - | - |
| 08/27 | 2,690 | 2,702 | 2,688 | 2,699 | +0.86% | 106,315 | - | +0.97% | - | - |
| 08/26 | 2,676 | 2,680 | 2,649 | 2,676 | +0.15% | 137,409 | - | +0.19% | - | - |
| 08/25 | 2,673 | 2,680 | 2,668 | 2,672 | +1.44% | 187,219 | - | +0.11% | - | - |
| 08/22 | 2,645 | 2,645 | 2,631 | 2,634 | -0.49% | 100,118 | - | -1.27% | - | - |
