株価チャート

株価

1/20

前日 (1/19)
228
始値
228
高値
228
安値
227
終値 ±0%
228
出来高 +13.81%
72,610

乖離率

株価（5日）
移動平均値
-0.44%
229
株価（25日）
移動平均値
0%
228
出来高（5日）
移動平均値
-6.42%
77,590

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
01/202282282272280%72,610-0%--
01/19228228227228-0.44%63,800-+0.44%--
01/162292292292290%86,240-+0.88%--
01/15229229229229-0.43%41,190-+0.88%--
01/142302302292300%124,110-+1.32%--
01/13228230228230+1.32%80,100-+1.32%--
01/09227227226227+0.44%70,480-0%--
01/08226226226226-1.31%155,930--0.44%--
01/072292292292290%101,040-+0.88%--
01/06229229228229-0.43%136,770-+0.88%--
01/05230230229230+0.88%164,780-+1.32%--
2025
12/302282282282280%68,510-+0.88%--
12/292292292272280%131,410-+0.88%--
12/26228228227228+0.44%55,530-+0.88%--
12/25229229227227+0.44%39,540-+0.44%--
12/24227227226226-0.44%66,320-0%--
12/23229229226227-0.87%35,860-+0.44%--
12/22229229228229+0.88%40,680-+1.33%--
12/19226227226227+0.44%7,050-+0.89%--
12/182262262252260%18,930-+0.44%--
12/17224226224226+0.89%38,210-+0.44%--
12/16225225224224-0.44%20,000--0.44%--
12/15226226225225-0.44%44,360-0%--
12/122272272262260%19,260-+0.44%--
12/11226226225226-0.44%185,890-+0.89%--
12/10227227226227+0.44%34,180-+1.34%--
12/09226226226226+0.44%100,200-+0.89%--
12/082252252252250%42,530-+0.45%--
12/05225226225225-0.44%34,650-+0.45%--
12/042252262252260%79,480-+1.35%--
12/03226226226226+0.44%134,410-+1.35%--
12/02226226225225-0.44%157,060-+0.9%--
12/01227227225226-0.44%86,670-+1.35%--
11/282272272272270%33,840-+1.79%--
11/27226227226227+0.44%26,190-+2.25%--
11/262262262252260%19,370-+1.8%--
11/25227227226226+0.44%11,220-+1.8%--
11/21226226225225-0.44%102,610-+1.81%--
11/20225227225226+1.35%37,710-+2.26%--
11/19223223223223+0.45%62,580-+1.36%--
11/18223223222222-0.45%117,520-+0.91%--
11/17222223222223+0.45%134,440-+1.36%--
11/14223223222222-0.89%467,220-+0.91%--
11/13223224223224+0.45%130,000-+1.82%--
11/12223223223223+0.45%22,380-+1.36%--
11/112232232222220%69,220-+0.91%--
11/10222222221222+0.45%363,200-+0.91%--
11/072202212202210%27,730-+0.91%--
11/06221221221221+0.45%177,590-+0.91%--
11/052222222192200%26,330-+0.46%--
11/04222222220220-0.9%194,010-+0.46%--
10/31223223221222+0.45%89,990-+1.37%--
10/302212212202210%131,280-+0.91%--
10/292202212192210%21,130-+1.38%--
10/28221221220221-0.45%20,400-+1.38%--
10/27222222221222+0.91%48,810-+1.83%--
10/242202212202200%16,040-+0.92%--
10/23219220219220+0.46%23,080-+0.92%--
10/22219219218219+0.92%14,140-+0.92%--
10/212172182172170%34,800-0%--
10/20217218216217+0.93%35,170-0%--
10/17216216215215-0.92%84,610--0.92%--
10/162172172172170%27,350-0%--
10/152182182172170%39,970-0%--
10/14218219217217-1.36%22,660-0%--
10/102202202192200%38,440-+1.38%--
10/09221221219220-1.35%46,010-+1.38%--
10/08222223222223+1.36%153,350-+3.24%--
10/07220220220220+0.46%59,570-+1.85%--
10/06219220219219+0.92%64,830-+1.39%--
10/03216217216217+0.46%39,030-+0.46%--
10/02215216215216+0.47%69,340-0%--
10/01217217215215-0.92%188,540-0%--
09/30218218217217-0.46%32,860-+0.93%--
09/292192192182180%125,680-+1.4%--
09/26218219218218+0.46%33,640-+1.4%--
09/252182182172170%30,550-+0.93%--
09/242162172162170%90,200-+0.93%--
09/22217217216217+0.46%26,150-+1.4%--
09/192162172152160%32,980-+0.93%--
09/18215216215216+0.47%53,140-+0.93%--
09/172152152142150%40,800-+0.47%--
09/162152162152150%67,400-+0.47%--
09/122152162152150%39,850-+0.47%--
09/112162162152150%28,740-+0.47%--
09/10215215215215+0.47%11,480-+0.94%--
09/09215215214214-0.93%52,550-+0.47%--
09/082172172152160%28,330-+1.41%--
09/05216216215216+0.47%38,870-+1.41%--
09/04216216215215-0.46%54,930-+0.94%--
09/03215216215216+0.93%45,780-+1.41%--
09/02213214213214+0.47%38,770-+0.47%--
09/01214214213213-0.47%33,090-0%--
08/292142142132140%18,470-+0.47%--
08/282142142132140%20,350-+0.47%--
08/272142142142140%13,770-+0.94%--
08/26214214213214+0.47%27,830-+0.94%--
08/25214214213213-0.47%40,440-+0.47%--
08/22213214212214+0.94%12,530-+0.94%--
08/212132132122120%36,490-0%--

IRBANK
公式Ｘアカウント一覧