株価チャート

株価

1/20

前日 (1/19): 1,504
始値: 1,534
高値: 1,587
安値: 1,487
終値 ±0%: 1,504
出来高 -21.41%: 82,200

乖離率

株価（5日） 移動平均値: +2.45%
1,468
株価（25日） 移動平均値: +26.6%
1,188
出来高（5日） 移動平均値: -39.99%
136,980

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	1,534	1,587	1,487	1,504	0%	82,200	55億6194万	+26.6%	22.25	3.91
01/19	1,547	1,597	1,490	1,504	-2.65%	104,600	55億6194万	+29.21%	22.25	3.91
01/16	1,583	1,630	1,500	1,545	+4.89%	202,600	57億1356万	+35.65%	22.85	4.01
01/15	1,291	1,496	1,291	1,473	+12.27%	244,300	54億4730万	+32.35%	21.79	3.82
01/14	1,321	1,349	1,291	1,312	-0.68%	51,200	48億5190万	+20.37%	19.41	3.41
01/13	1,339	1,348	1,292	1,321	+1.62%	76,200	48億8519万	+23.11%	19.54	3.43
01/09	1,280	1,329	1,280	1,300	+1.8%	54,000	48億753万	+23.11%	19.23	3.38
01/08	1,339	1,339	1,277	1,277	-3.77%	69,700	47億2247万	+22.91%	18.89	3.32
01/07	1,374	1,397	1,301	1,327	-3%	107,700	49億737万	+29.59%	19.63	3.45
01/06	1,414	1,464	1,321	1,368	-2.15%	247,000	50億5900万	+35.71%	20.24	3.55
01/05	1,551	1,770	1,361	1,398	-7.54%	1,599,200	51億6994万	+41.07%	20.68	3.63
2025
12/30	1,302	1,512	1,258	1,512	+24.75%	1,038,200	55億9152万	+55.56%	22.37	3.93
12/29	1,247	1,435	1,185	1,212	+6.78%	696,200	44億8209万	+27.85%	17.93	3.15
12/26	1,000	1,135	1,000	1,135	+15.23%	54,300	41億9734万	+21%	16.79	2.95
12/25	956	985	947	985	+3.25%	18,500	36億4262万	+5.91%	14.57	2.56
12/24	959	960	942	954	+0.21%	16,600	35億2798万	+2.69%	14.11	2.48
12/23	929	960	915	952	+2.48%	29,900	35億2059万	+2.26%	14.08	2.47
12/22	930	936	917	929	+0.43%	25,100	34億3553万	-0.43%	13.74	2.41
12/19	954	959	920	925	-1.49%	60,200	34億2074万	-1.07%	13.68	2.4
12/18	1,011	1,011	939	939	-6.1%	63,000	34億7251万	-0.11%	13.89	2.44
12/17	983	1,013	980	1,000	+1.94%	8,100	36億9810万	+5.93%	14.79	2.6
12/16	1,010	1,010	971	981	-1.41%	14,900	36億2783万	+3.81%	14.51	2.55
12/15	921	995	920	995	+8.03%	31,600	36億7960万	+5.07%	14.72	2.58
12/12	930	930	913	921	0%	10,000	34億595万	-2.95%	13.62	2.39
12/11	909	934	906	921	+1.21%	23,000	34億595万	-3.36%	13.62	2.39
12/10	890	925	890	910	+2.25%	17,900	33億6527万	-5.11%	13.46	2.36
12/09	895	896	885	890	-0.67%	7,600	32億9130万	-7.87%	13.17	2.31
12/08	887	897	880	896	+0.56%	16,900	33億1349万	-7.82%	13.25	2.33
12/05	896	910	886	891	+0.11%	12,400	32億9500万	-8.9%	13.18	2.31
12/04	880	897	880	890	+0.68%	15,600	32億9130万	-9.37%	13.17	2.31
12/03	883	884	871	884	+0.11%	10,900	32億6912万	-10.44%	13.08	2.3
12/02	897	897	871	883	-2%	22,400	32億6542万	-11.17%	13.06	2.29
12/01	935	935	899	901	-3.64%	32,300	33億3198万	-9.99%	13.33	2.34
11/28	939	970	934	935	-0.43%	11,500	34億5772万	-7.15%	13.89	2.43
11/27	916	950	916	939	+2.51%	10,900	34億7251万	-7.31%	13.95	2.44
11/26	915	931	900	916	+0.55%	11,800	33億8745万	-10.02%	13.6	2.38
11/25	961	963	892	911	-4.61%	38,300	33億6896万	-10.95%	13.53	2.37
11/21	931	955	930	955	+0.32%	15,700	35億3168万	-7.1%	14.18	2.48
11/20	985	1,008	944	952	-1.45%	37,100	35億2059万	-7.66%	14.14	2.47
11/19	997	997	966	966	-2.03%	12,100	35億7236万	-6.67%	14.35	2.51
11/18	997	1,000	985	986	-1.1%	8,600	36億4632万	-5.47%	14.64	2.56
11/17	1,003	1,009	991	997	-0.4%	9,200	36億8700万	-5.23%	14.81	2.59
11/14	1,032	1,032	991	1,001	-3%	26,300	37億179万	-5.66%	14.87	2.6
11/13	1,045	1,046	1,032	1,032	-1.24%	4,000	38億1643万	-3.55%	15.33	2.68
11/12	1,024	1,045	1,020	1,045	+1.95%	7,200	38億6451万	-3.15%	15.52	2.71
11/11	1,041	1,041	1,024	1,025	-0.29%	4,500	37億9055万	-5.7%	15.22	2.66
11/10	1,043	1,050	1,028	1,028	-1.44%	7,000	38億164万	-6.2%	15.27	2.67
11/07	1,041	1,048	1,035	1,043	+0.58%	11,000	38億5711万	-5.53%	15.49	2.71
11/06	1,056	1,060	1,037	1,037	-1.98%	8,300	38億3492万	-6.58%	15.4	2.69
11/05	1,086	1,086	1,038	1,058	-2.94%	18,800	39億1258万	-5.54%	15.71	2.75
11/04	1,058	1,100	1,058	1,090	+3.81%	15,700	40億3092万	-3.54%	16.19	2.83
10/31	1,033	1,060	1,026	1,050	+2.04%	14,100	38億8300万	-7.89%	15.59	2.73
10/30	1,001	1,034	1,001	1,029	+2.9%	22,900	38億534万	-10.68%	15.28	2.67
10/29	1,012	1,018	1,000	1,000	-1.67%	21,500	36億9810万	-14.24%	14.85	2.6
10/28	1,044	1,044	1,012	1,017	-2.96%	20,200	37億6096万	-13.96%	15.1	2.64
10/27	1,061	1,073	1,048	1,048	-1.32%	6,700	38億7560万	-12.45%	15.56	2.72
10/24	1,069	1,080	1,044	1,062	+0.28%	24,700	39億2738万	-12.16%	15.77	2.76
10/23	1,091	1,091	1,058	1,059	-2.93%	12,500	39億1628万	-13.27%	15.73	2.75
10/22	1,057	1,108	1,057	1,091	+3.22%	16,400	40億3462万	-11.66%	16.2	2.83
10/21	1,063	1,083	1,018	1,057	+0.96%	27,500	39億889万	-15.1%	15.7	2.74
10/20	1,027	1,057	1,011	1,047	+1.65%	20,200	38億7191万	-16.71%	15.55	2.72
10/17	1,043	1,059	1,025	1,030	-0.58%	14,800	38億904万	-18.71%	15.3	2.67
10/16	1,047	1,055	1,024	1,036	-0.58%	21,500	38億3123万	-18.94%	15.39	2.69
10/15	1,058	1,092	1,026	1,042	-11.32%	77,600	38億5342万	-19.16%	15.48	2.71
10/14	1,178	1,196	1,140	1,175	-1.76%	65,300	43億4526万	-9.48%	17.45	3.05
10/10	1,223	1,248	1,192	1,196	-3.39%	47,400	44億2292万	-8.14%	17.76	3.11
10/09	1,230	1,238	1,190	1,238	+1.48%	26,000	45億7824万	-5.13%	18.39	3.21
10/08	1,236	1,240	1,218	1,220	-2.09%	18,300	45億1168万	-6.73%	18.12	3.17
10/07	1,260	1,320	1,243	1,246	-0.8%	19,000	46億783万	-4.89%	18.51	3.24
10/06	1,276	1,276	1,235	1,256	+0.8%	7,800	46億4481万	-4.27%	18.65	3.26
10/03	1,217	1,260	1,217	1,246	+2.38%	13,800	46億783万	-5.1%	18.51	3.24
10/02	1,201	1,233	1,201	1,217	+1.33%	21,800	45億58万	-7.38%	18.07	3.16
10/01	1,271	1,271	1,201	1,201	-6.03%	40,600	44億4141万	-8.81%	17.84	3.12
09/30	1,318	1,332	1,267	1,278	-2.89%	19,600	47億2617万	-3.26%	18.98	3.32
09/29	1,335	1,340	1,316	1,316	-1.2%	11,400	48億6669万	-0.38%	19.54	3.42
09/26	1,369	1,369	1,332	1,332	-1.77%	17,100	49億2586万	+0.99%	19.78	3.46
09/25	1,379	1,390	1,355	1,356	-1.95%	22,500	50億1462万	+2.96%	20.14	3.52
09/24	1,409	1,409	1,376	1,383	-1.71%	26,100	51億1447万	+5.09%	20.54	3.59
09/22	1,385	1,436	1,385	1,407	+2.33%	40,400	52億322万	+7.16%	20.9	3.65
09/19	1,378	1,388	1,349	1,375	+1.7%	37,200	50億8488万	+5.04%	20.42	3.57
09/18	1,367	1,368	1,330	1,352	-1.74%	29,800	49億9983万	+3.68%	20.08	3.51
09/17	1,435	1,435	1,371	1,376	-2.69%	21,100	50億8858万	+5.76%	20.44	3.57
09/16	1,344	1,422	1,329	1,414	+6.64%	57,600	52億2911万	+8.85%	21	3.67
09/12	1,350	1,353	1,326	1,326	-1.7%	15,100	49億368万	+2.39%	19.69	3.44
09/11	1,315	1,349	1,312	1,349	+2.82%	26,600	49億8873万	+4.25%	20.04	3.5
09/10	1,315	1,315	1,296	1,312	+0.08%	4,700	48億5190万	+1.55%	19.49	3.41
09/09	1,307	1,319	1,293	1,311	+1.55%	19,700	48億4820万	+1.39%	19.47	3.4
09/08	1,305	1,308	1,280	1,291	+1.25%	13,900	47億7424万	-0.15%	19.17	3.35
09/05	1,283	1,283	1,270	1,275	+0.39%	4,000	47億1507万	-1.54%	18.94	3.31
09/04	1,280	1,283	1,270	1,270	-1.01%	8,500	46億9658万	-2.08%	18.86	3.3
09/03	1,295	1,295	1,281	1,283	-1.23%	6,000	47億4466万	-1.16%	19.05	3.33
09/02	1,299	1,317	1,285	1,299	+1.96%	15,100	48億383万	-0.08%	19.29	3.37
09/01	1,295	1,295	1,271	1,274	-1.92%	9,100	47億1137万	-2.15%	18.92	3.31
08/29	1,289	1,306	1,285	1,299	+1.88%	16,100	48億383万	-0.38%	19.29	3.65
08/28	1,300	1,300	1,273	1,275	-0.62%	9,200	47億1507万	-2.3%	18.94	3.58
08/27	1,298	1,308	1,283	1,283	-0.93%	15,000	47億4466万	-1.99%	19.05	3.61
08/26	1,304	1,313	1,286	1,295	-0.31%	15,700	47億8903万	-1.22%	19.23	3.64
08/25	1,295	1,305	1,270	1,299	+1.8%	37,100	48億383万	-1.22%	19.29	3.65
08/22	1,268	1,291	1,268	1,276	+0.63%	17,400	47億1877万	-3.41%	18.95	3.59
08/21	1,285	1,285	1,262	1,268	-1.09%	15,500	46億8919万	-4.66%	18.83	3.56

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 11月期	2,208 12/4	892 11/25	2,093,200 12/4	+55.58% 12/30	-20.74% 1/24
最新	1,504 2026/1/20		82,200	+26.6% 1,188