株価チャート
株価
1/20
- 前日 (1/19)
- 1,348
- 始値
- 1,349
- 高値
- 1,363
- 安値
- 1,332
- 終値 +0.15%
- 1,350
- 出来高 +126.23%
- 138
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,346 - 株価（25日）
移動平均値 - +3.45%
1,305 - 出来高（5日）
移動平均値 - -54.46%
303
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 | 1,349 | 1,363 | 1,332 | 1,350 | +0.15% | 138 | - | +3.45% | - | - |
| 01/19 | 1,367 | 1,367 | 1,307 | 1,348 | -0.22% | 61 | - | +3.61% | - | - |
| 01/16 | 1,364 | 1,364 | 1,351 | 1,351 | +0.22% | 531 | - | +4.16% | - | - |
| 01/15 | 1,336 | 1,351 | 1,336 | 1,348 | +0.97% | 524 | - | +4.17% | - | - |
| 01/14 | 1,348 | 1,348 | 1,333 | 1,335 | +0.15% | 263 | - | +3.49% | - | - |
| 01/13 | 1,383 | 1,383 | 1,324 | 1,333 | +0.76% | 879 | - | +3.49% | - | - |
| 01/09 | 1,300 | 1,323 | 1,300 | 1,323 | +1.85% | 827 | - | +2.96% | - | - |
| 01/08 | 1,310 | 1,310 | 1,297 | 1,299 | +0.08% | 29 | - | +1.17% | - | - |
| 01/07 | 1,310 | 1,311 | 1,298 | 1,298 | -0.92% | 10,054 | - | +1.25% | - | - |
| 01/06 | 1,337 | 1,352 | 1,310 | 1,310 | -0.83% | 541 | - | +2.18% | - | - |
| 01/05 | 1,326 | 1,330 | 1,295 | 1,321 | +2.4% | 5,486 | - | +3.12% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,290 | 1,290 | 1,290 | 1,290 | +0.08% | 20 | - | +0.86% | - | - |
| 12/29 | 1,298 | 1,316 | 1,280 | 1,289 | -0.69% | 542 | - | +0.94% | - | - |
| 12/26 | 1,330 | 1,330 | 1,298 | 1,298 | -0.15% | 5,563 | - | +1.8% | - | - |
| 12/25 | 1,309 | 1,459 | 1,294 | 1,300 | -0.69% | 4,073 | - | +2.12% | - | - |
| 12/24 | 1,311 | 1,311 | 1,309 | 1,309 | -0.08% | 2 | - | +3.07% | - | - |
| 12/23 | 1,284 | 1,312 | 1,278 | 1,310 | +1.87% | 381 | - | +3.39% | - | - |
| 12/22 | 1,280 | 1,294 | 1,280 | 1,286 | +1.18% | 5,659 | - | +1.74% | - | - |
| 12/19 | 1,273 | 1,273 | 1,271 | 1,271 | -0.08% | 8 | - | +0.71% | - | - |
| 12/18 | 1,280 | 1,280 | 1,264 | 1,272 | +0.71% | 13,202 | - | +0.87% | - | - |
| 12/17 | 1,273 | 1,273 | 1,255 | 1,263 | -0.71% | 140 | - | +0.16% | - | - |
| 12/16 | 1,290 | 1,290 | 1,269 | 1,272 | -0.39% | 1,752 | - | +0.95% | - | - |
| 12/15 | 1,301 | 1,301 | 1,277 | 1,277 | -1.01% | 209 | - | +1.35% | - | - |
| 12/12 | 1,277 | 1,290 | 1,276 | 1,290 | +1.26% | 463 | - | +2.54% | - | - |
| 12/11 | 1,271 | 1,281 | 1,271 | 1,274 | +0.79% | 3 | - | +1.35% | - | - |
| 12/10 | 1,282 | 1,282 | 1,263 | 1,264 | +0.96% | 13 | - | +0.64% | - | - |
| 12/09 | 1,291 | 1,291 | 1,252 | 1,252 | -0.71% | 740 | - | -0.32% | - | - |
| 12/08 | 1,295 | 1,295 | 1,261 | 1,261 | -0.32% | 35 | - | +0.4% | - | - |
| 12/05 | 1,287 | 1,298 | 1,264 | 1,265 | 0% | 18 | - | +0.72% | - | - |
| 12/04 | 1,276 | 1,276 | 1,265 | 1,265 | -0.94% | 30 | - | +0.64% | - | - |
| 12/03 | 1,277 | 1,278 | 1,277 | 1,277 | -0.08% | 21 | - | +1.51% | - | - |
| 12/02 | 1,298 | 1,298 | 1,276 | 1,278 | +0.79% | 97 | - | +1.51% | - | - |
| 12/01 | 1,270 | 1,294 | 1,268 | 1,268 | -2.46% | 250 | - | +0.63% | - | - |
| 11/28 | 1,287 | 1,300 | 1,271 | 1,300 | +1.88% | 548 | - | +3.09% | - | - |
| 11/27 | 1,268 | 1,276 | 1,268 | 1,276 | +0.87% | 170 | - | +1.27% | - | - |
| 11/26 | 1,256 | 1,265 | 1,256 | 1,265 | +0.8% | 6 | - | +0.32% | - | - |
| 11/25 | 1,269 | 1,269 | 1,255 | 1,255 | +1.29% | 13 | - | -0.48% | - | - |
| 11/21 | 1,248 | 1,248 | 1,238 | 1,239 | -0.4% | 42 | - | -1.67% | - | - |
| 11/20 | 1,250 | 1,252 | 1,243 | 1,244 | +1.3% | 218 | - | -1.35% | - | - |
| 11/19 | 1,228 | 1,228 | 1,228 | 1,228 | +0.16% | 2 | - | -2.54% | - | - |
| 11/18 | 1,245 | 1,245 | 1,226 | 1,226 | -0.49% | 282 | - | -2.62% | - | - |
| 11/17 | 1,236 | 1,236 | 1,232 | 1,232 | -0.48% | 12 | - | -2.14% | - | - |
| 11/14 | 1,236 | 1,246 | 1,232 | 1,238 | -1.2% | 204 | - | -1.75% | - | - |
| 11/13 | 1,255 | 1,255 | 1,249 | 1,253 | -0.32% | 300 | - | -0.56% | - | - |
| 11/12 | 1,256 | 1,260 | 1,256 | 1,257 | +0.16% | 16 | - | -0.16% | - | - |
| 11/11 | 1,279 | 1,279 | 1,255 | 1,255 | -0.08% | 155 | - | -0.24% | - | - |
| 11/10 | 1,248 | 1,256 | 1,248 | 1,256 | +1.29% | 753 | - | -0.08% | - | - |
| 11/07 | 1,239 | 1,241 | 1,239 | 1,240 | -0.96% | 761 | - | -1.2% | - | - |
| 11/06 | 1,254 | 1,254 | 1,249 | 1,252 | +0.16% | 1,110 | - | 0% | - | - |
| 11/05 | 1,274 | 1,274 | 1,238 | 1,250 | -0.48% | 259 | - | 0% | - | - |
| 11/04 | 1,268 | 1,270 | 1,256 | 1,256 | -1.49% | 2,725 | - | +0.72% | - | - |
| 10/31 | 1,291 | 1,291 | 1,269 | 1,275 | +1.11% | 25 | - | +2.49% | - | - |
| 10/30 | 1,268 | 1,268 | 1,261 | 1,261 | -1.71% | 39 | - | +1.61% | - | - |
| 10/29 | 1,284 | 1,284 | 1,272 | 1,283 | -0.7% | 105 | - | +3.63% | - | - |
| 10/28 | 1,313 | 1,313 | 1,292 | 1,292 | -0.54% | 43 | - | +4.7% | - | - |
| 10/27 | 1,302 | 1,304 | 1,295 | 1,299 | +0.31% | 36 | - | +5.52% | - | - |
| 10/24 | 1,292 | 1,295 | 1,283 | 1,295 | +0.31% | 1,619 | - | +5.54% | - | - |
| 10/23 | 1,311 | 1,311 | 1,277 | 1,291 | +0.31% | 454 | - | +5.56% | - | - |
| 10/22 | 1,289 | 1,289 | 1,282 | 1,287 | -0.16% | 745 | - | +5.49% | - | - |
| 10/21 | 1,278 | 1,289 | 1,278 | 1,289 | +1.74% | 585 | - | +6% | - | - |
| 10/20 | 1,253 | 1,267 | 1,253 | 1,267 | +2.01% | 11 | - | +4.54% | - | - |
| 10/17 | 1,252 | 1,252 | 1,242 | 1,242 | -0.88% | 9 | - | +2.73% | - | - |
| 10/16 | 1,239 | 1,253 | 1,239 | 1,253 | +2.54% | 9 | - | +3.9% | - | - |
| 10/15 | 1,213 | 1,230 | 1,213 | 1,222 | +0.99% | 125 | - | +1.5% | - | - |
| 10/14 | 1,230 | 1,230 | 1,210 | 1,210 | -1.55% | 36 | - | +0.58% | - | - |
| 10/10 | 1,242 | 1,242 | 1,229 | 1,229 | -1.21% | 2,558 | - | +2.33% | - | - |
| 10/09 | 1,256 | 1,256 | 1,242 | 1,244 | -0.08% | 27 | - | +3.75% | - | - |
| 10/08 | 1,235 | 1,245 | 1,235 | 1,245 | +0.81% | 112 | - | +4.01% | - | - |
| 10/07 | 1,233 | 1,236 | 1,233 | 1,235 | +0.16% | 210 | - | +3.43% | - | - |
| 10/06 | 1,229 | 1,233 | 1,227 | 1,233 | +1.99% | 105 | - | +3.35% | - | - |
| 10/03 | 1,211 | 1,211 | 1,197 | 1,209 | +0.17% | 214 | - | +1.51% | - | - |
| 10/02 | 1,185 | 1,207 | 1,185 | 1,207 | +1.94% | 16,231 | - | +1.43% | - | - |
| 10/01 | 1,214 | 1,214 | 1,184 | 1,184 | -0.08% | 2,909 | - | -0.42% | - | - |
| 09/30 | 1,191 | 1,191 | 1,185 | 1,185 | -0.42% | 128 | - | -0.42% | - | - |
| 09/29 | 1,200 | 1,200 | 1,187 | 1,190 | +0.42% | 86 | - | +0.08% | - | - |
| 09/26 | 1,186 | 1,186 | 1,182 | 1,185 | -0.08% | 41 | - | -0.25% | - | - |
| 09/25 | 1,217 | 1,217 | 1,180 | 1,186 | -0.42% | 28 | - | -0.17% | - | - |
| 09/24 | 1,212 | 1,212 | 1,190 | 1,191 | -0.08% | 2,539 | - | +0.34% | - | - |
| 09/22 | 1,201 | 1,201 | 1,190 | 1,192 | -1% | 125 | - | +0.42% | - | - |
| 09/19 | 1,200 | 1,210 | 1,200 | 1,204 | +0.33% | 118 | - | +1.52% | - | - |
| 09/18 | 1,210 | 1,210 | 1,195 | 1,200 | -0.17% | 1,752 | - | +1.35% | - | - |
| 09/17 | 1,199 | 1,202 | 1,199 | 1,202 | +0.25% | 226 | - | +1.61% | - | - |
| 09/16 | 1,236 | 1,236 | 1,199 | 1,199 | -0.58% | 122 | - | +1.52% | - | - |
| 09/12 | 1,200 | 1,206 | 1,200 | 1,206 | +2.12% | 153 | - | +2.2% | - | - |
| 09/11 | 1,182 | 1,182 | 1,181 | 1,181 | 0% | 113 | - | +0.25% | - | - |
| 09/10 | 1,182 | 1,185 | 1,181 | 1,181 | -0.34% | 12 | - | +0.25% | - | - |
| 09/09 | 1,194 | 1,194 | 1,181 | 1,185 | -1.33% | 6,635 | - | +0.68% | - | - |
| 09/08 | 1,189 | 1,201 | 1,189 | 1,201 | +1.09% | 124 | - | +2.13% | - | - |
| 09/05 | 1,180 | 1,188 | 1,180 | 1,188 | +1.54% | 359 | - | +1.11% | - | - |
| 09/04 | 1,170 | 1,174 | 1,170 | 1,170 | +0.52% | 5 | - | -0.34% | - | - |
| 09/03 | 1,178 | 1,178 | 1,163 | 1,164 | -2.18% | 542 | - | -0.94% | - | - |
| 09/02 | 1,190 | 1,194 | 1,190 | 1,190 | -0.25% | 157 | - | +1.19% | - | - |
| 09/01 | 1,223 | 1,223 | 1,190 | 1,193 | 0% | 543 | - | +1.45% | - | - |
| 08/29 | 1,194 | 1,194 | 1,192 | 1,193 | -0.42% | 109 | - | +1.53% | - | - |
| 08/28 | 1,198 | 1,199 | 1,194 | 1,198 | +1.61% | 278 | - | +1.96% | - | - |
| 08/27 | 1,185 | 1,185 | 1,178 | 1,179 | -0.76% | 458 | - | +0.34% | - | - |
| 08/26 | 1,198 | 1,198 | 1,186 | 1,188 | 0% | 429 | - | +1.11% | - | - |
| 08/25 | 1,195 | 1,195 | 1,188 | 1,188 | +1.97% | 45 | - | +1.11% | - | - |
| 08/22 | 1,172 | 1,175 | 1,165 | 1,165 | -0.6% | 7,892 | - | -0.77% | - | - |
| 08/21 | 1,182 | 1,186 | 1,172 | 1,172 | -1.35% | 1,040 | - | -0.17% | - | - |
