株価チャート

株価

1/20

前日 (1/19)
3,145
始値
3,160
高値
3,160
安値
3,107
終値 -0.67%
3,124
出来高 +329.66%
8,778

乖離率

株価（5日）
移動平均値
+0.68%
3,103
株価（25日）
移動平均値
+7.98%
2,893
出来高（5日）
移動平均値
+177.35%
3,165

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
01/203,1603,1603,1073,124-0.67%8,778-+7.98%--
01/193,1973,1973,1013,145+0.58%2,043-+9.2%--
01/163,0943,1273,0743,127+1.49%1,941-+9.07%--
01/153,0133,0813,0133,081+1.48%1,107-+7.92%--
01/143,0573,0633,0273,036-0.59%1,954-+6.79%--
01/133,0773,0773,0313,054+2.14%10,101-+7.8%--
01/092,9832,9902,9552,990+0.47%5,291-+5.95%--
01/082,9782,9892,9662,976-0.13%19,379-+5.79%--
01/072,9483,0092,9482,980+2.12%26,103-+6.24%--
01/062,8822,9182,8732,918+1.64%3,283-+4.25%--
01/052,8492,8722,8382,871+1.95%58,704-+2.76%--
2025
12/302,8242,8242,8032,816-1.12%4,353-+0.97%--
12/292,8712,9112,8282,848-0.49%17,573-+2.15%--
12/262,8472,8762,8472,862+1.2%9,365-+2.76%--
12/252,8252,8422,8222,828+0.46%3,797-+1.58%--
12/242,7972,8192,7902,815+1.55%2,228-+1.22%--
12/232,8052,8052,7712,772-0.29%1,108--0.29%--
12/222,8092,8092,7692,780+0.76%1,550--0.11%--
12/192,7322,7622,7322,759+0.47%2,149--0.93%--
12/182,7292,7462,7292,746+0.18%547--1.68%--
12/172,7502,7502,6902,741+0.81%4,782--2.14%--
12/162,7922,7922,7172,719-2.37%5,244--3.27%--
12/152,7542,7852,7542,785-0.32%10,155--1.28%--
12/122,8512,8512,7882,794+0.94%712--1.1%--
12/112,8472,8472,7502,768-1.04%227--2.23%--
12/102,8212,8212,7872,797-0.57%96--1.44%--
12/092,8492,8492,8072,813-0.57%1,517--1.06%--
12/082,8102,8292,7992,829+1.43%522--0.67%--
12/052,7852,8022,7812,789+0.14%166--2.17%--
12/042,8102,8102,7782,785+0.76%205--2.42%--
12/032,7752,7752,7642,764-0.11%534--3.29%--
12/022,7912,7912,7672,767-0.54%95--3.39%--
12/012,8742,8742,7822,782-1.49%847--2.96%--
11/282,8162,8242,8072,824+0.75%471--1.47%--
11/272,7772,8032,7772,803+2.11%155--2.1%--
11/262,8242,8242,7442,745-1.05%14,140--3.99%--
11/252,8482,8482,7742,774-0.39%74,933--2.94%--
11/212,8722,8722,7262,785-1.49%102,821--2.42%--
11/202,8572,9102,7972,827+2.8%5,883--0.84%--
11/192,8002,8002,7152,750-1.79%1,614--3.37%--
11/182,8322,8322,7612,800-1.82%4,081--1.55%--
11/172,8242,8662,8242,852+0.53%23,176-+0.35%--
11/142,9192,9202,8142,837-3.86%8,365--0.07%--
11/132,9192,9752,9192,951+0.2%2,456-+4.06%--
11/122,9422,9452,9042,945-1.57%663-+4.1%--
11/112,9802,9922,8962,992+0.88%3,243-+5.99%--
11/102,9082,9662,9082,966+2.63%5,129-+5.48%--
11/072,8932,8932,8502,890-1.8%674-+3.21%--
11/062,9302,9432,8592,9430%1,062-+5.45%--
11/052,8882,9432,7662,943+0.79%30,431-+5.83%--
11/042,9162,9202,8732,920-0.61%25,853-+5.38%--
10/312,9042,9382,9042,938+1.28%2,856-+6.37%--
10/302,8882,9012,8482,901+1.58%1,012-+5.34%--
10/292,8792,8792,8502,856-1.01%329-+3.97%--
10/282,9142,9142,8652,885-1.37%751-+5.18%--
10/272,9372,9372,9122,925+2.7%5,833-+6.87%--
10/242,7542,8512,7542,848+3.56%5,728-+4.4%--
10/232,7402,7592,7402,750-0.22%512-+0.99%--
10/222,7432,7602,7312,756+1.85%569-+1.29%--
10/212,7412,7582,7062,7060%1,664--0.48%--
10/202,6972,7422,6972,706+1.5%1,141--0.4%--
10/172,7192,7202,6662,666-1.99%1,374--1.84%--
10/162,7352,7352,7132,720+0.26%6,559-+0.18%--
10/152,6972,7132,6922,713+1.16%1,733-+0.07%--
10/142,6992,7352,6702,682-2.44%5,742--0.89%--
10/102,7662,7792,7492,749-0.94%149-+1.74%--
10/092,7792,8002,7742,775+0.36%7,775-+3.01%--
10/082,7522,7932,7522,765-0.4%11,574-+2.98%--
10/072,8202,8202,7712,776-0.86%5,661-+3.58%--
10/062,8012,8052,7602,800+2.94%11,363-+4.71%--
10/032,6932,7272,6862,720+1.87%13,951-+2.03%--
10/022,6712,6922,6562,670+0.53%10,065-+0.3%--
10/012,6892,6892,6392,656-1.99%576--0.15%--
09/302,6972,7152,6892,710+0.78%16,315-+1.92%--
09/292,7002,7132,6732,689-0.3%4,052-+1.28%--
09/262,7202,7332,6962,697-1.35%8,061-+1.7%--
09/252,7352,7392,7192,734+0.15%6,273-+3.17%--
09/242,7332,7432,7182,730-0.44%641-+3.14%--
09/222,7382,7552,7302,742+0.51%317-+3.71%--
09/192,7342,7492,6882,728+0.22%3,902-+3.33%--
09/182,7152,7352,7152,722+0.67%31,435-+3.22%--
09/172,7072,7152,7002,704-0.41%3,369-+2.66%--
09/162,7152,7252,7012,715+0.93%41,430-+3.23%--
09/122,6822,6912,6742,690+1.05%1,088-+2.4%--
09/112,6752,6792,6562,662-0.45%904-+1.41%--
09/102,6462,6742,6342,674+1.21%1,128-+1.98%--
09/092,6382,6622,6312,642+0.49%1,876-+0.88%--
09/082,6192,6362,6122,629+1.47%1,754-+0.46%--
09/052,5752,5942,5752,591+0.82%66,361--0.92%--
09/042,5632,5702,5542,570+0.39%974--1.72%--
09/032,5602,5962,5602,560+0.08%2,102--2.1%--
09/022,6202,6202,5582,558-2.7%483,310--2.18%--
09/012,6292,6292,5902,629+0.23%949-+0.5%--
08/292,6192,6262,6142,623+0.34%131-+0.27%--
08/282,6132,6142,5942,614+0.42%476--0.08%--
08/272,6232,6232,5932,603-0.72%482,970--0.46%--
08/262,6412,6412,6092,622-0.57%1,916-+0.34%--
08/252,6502,6502,6302,637+1%834-+1%--
08/222,6112,6252,6102,611-0.15%429,123-+0.08%--
08/212,6252,6252,6132,615-0.72%2,946-+0.31%--

IRBANK
公式Ｘアカウント一覧