株価チャート

株価

1/20

前日 (1/19): 2,664
始値: 2,661
高値: 2,705
安値: 2,651
終値 +0.41%: 2,675
出来高 -19.75%: 2,047,600

乖離率

株価（5日） 移動平均値: +2.14%
2,619
株価（25日） 移動平均値: +10.86%
2,413
出来高（5日） 移動平均値: -19.43%
2,541,540

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	2,661	2,705	2,651	2,675	+0.41%	2,047,600	9828億3098万	+10.86%	14.63	1.56
01/19	2,571	2,688	2,560	2,664	+1.1%	2,551,400	9787億8944万	+10.95%	14.57	1.55
01/16	2,650	2,740	2,633	2,635	+2.93%	4,075,800	9681億3445万	+10.3%	14.41	1.53
01/15	2,561	2,580	2,537	2,560	-0.08%	1,722,300	9405億7844万	+7.61%	14	1.49
01/14	2,560	2,593	2,549	2,562	+0.67%	2,310,600	9413億1326万	+8.06%	14.01	1.49
01/13	2,528	2,570	2,502	2,545	+2.99%	3,133,100	9350億6724万	+7.66%	13.92	1.48
01/09	2,401	2,490	2,379	2,471	+4.04%	3,429,700	9078億7864万	+4.97%	13.52	1.44
01/08	2,346	2,375	2,315	2,375	-0.21%	2,403,500	8726億695万	+1.15%	12.99	1.38
01/07	2,360	2,426	2,351	2,380	+0.21%	2,501,300	8744億4402万	+1.19%	13.02	1.39
01/06	2,341	2,391	2,336	2,375	+2.5%	2,916,800	8726億695万	+0.89%	12.99	1.38
01/05	2,304	2,343	2,304	2,317	+1.85%	2,356,900	8512億9697万	-1.7%	12.67	1.35
2025
12/30	2,295	2,301	2,275	2,275	-1.09%	1,724,500	8358億6560万	-3.72%	12.44	1.32
12/29	2,310	2,331	2,297	2,300	+0.26%	2,706,700	8450億5094万	-2.95%	12.58	1.34
12/26	2,294	2,312	2,281	2,294	+0.04%	1,825,600	8428億4646万	-3.37%	12.55	1.34
12/25	2,308	2,309	2,284	2,293	-0.56%	1,619,300	8424億7905万	-3.41%	12.54	1.33
12/24	2,315	2,319	2,301	2,306	-0.39%	1,527,900	8472億5542万	-2.99%	12.61	1.34
12/23	2,310	2,330	2,305	2,315	-0.22%	1,719,900	8505億6214万	-2.65%	12.66	1.35
12/22	2,351	2,367	2,320	2,320	-2.19%	1,877,800	8523億9109万	-2.44%	12.69	1.35
12/19	2,347	2,377	2,337	2,372	+1.07%	1,674,600	8714億9641万	-0.79%	12.97	1.38
12/18	2,365	2,370	2,344	2,347	-0.76%	1,608,000	8623億1116万	-2.05%	12.84	1.37
12/17	2,385	2,385	2,341	2,365	-0.8%	1,298,000	8689億2454万	-1.5%	12.94	1.38
12/16	2,407	2,420	2,332	2,384	-1.93%	2,127,000	8759億533万	-0.83%	13.04	1.39
12/15	2,441	2,459	2,419	2,431	+0.41%	1,779,800	8931億7359万	+0.96%	13.3	1.42
12/12	2,390	2,433	2,350	2,421	+3.07%	2,445,200	8894億9949万	+0.5%	13.24	1.41
12/11	2,379	2,409	2,348	2,349	-1.05%	1,571,800	8630億4598万	-2.45%	12.85	1.37
12/10	2,360	2,397	2,352	2,374	+0.55%	1,416,000	8722億3123万	-1.45%	12.98	1.38
12/09	2,380	2,397	2,342	2,361	-0.55%	1,436,400	8674億5490万	-1.99%	12.91	1.37
12/08	2,380	2,395	2,340	2,374	-0.04%	1,457,700	8722億3123万	-1.53%	12.98	1.38
12/05	2,387	2,400	2,355	2,375	-0.08%	1,770,800	8725億9864万	-1.57%	12.99	1.38
12/04	2,328	2,381	2,306	2,377	+2.86%	2,735,100	8733億3346万	-1.49%	13	1.38
12/03	2,333	2,344	2,309	2,311	0%	2,052,800	8490億8440万	-4.31%	12.64	1.35
12/02	2,454	2,455	2,311	2,311	-6.1%	3,736,300	8490億8440万	-4.58%	12.64	1.35
12/01	2,413	2,461	2,391	2,461	+0.98%	1,911,800	9358億6182万	+1.28%	13.46	1.43
11/28	2,472	2,492	2,421	2,437	-1.02%	1,590,000	9267億3518万	+0.25%	13.33	1.42
11/27	2,475	2,480	2,451	2,462	+0.16%	1,384,500	9362億4210万	+1.15%	13.47	1.43
11/26	2,450	2,494	2,444	2,458	+0.33%	2,670,200	9347億2099万	+0.9%	13.44	1.43
11/25	2,409	2,452	2,369	2,450	+2.13%	3,183,400	9316億7878万	+0.53%	13.4	1.43
11/21	2,265	2,413	2,256	2,399	+4.08%	4,321,100	9122億8465万	-1.56%	13.12	1.4
11/20	2,358	2,365	2,303	2,305	-2.25%	3,449,700	8765億3860万	-5.61%	12.61	1.34
11/19	2,355	2,381	2,317	2,358	+1.46%	3,871,600	8966億9329万	-3.87%	12.9	1.37
11/18	2,368	2,389	2,312	2,324	-0.43%	5,411,900	8837億6387万	-5.61%	12.71	1.35
11/17	2,369	2,407	2,303	2,334	-11.29%	10,122,800	8875億6664万	-5.58%	12.77	1.36
11/14	2,507	2,644	2,487	2,631	+4.7%	3,781,400	1兆5億	+5.96%	14.39	1.53
11/13	2,497	2,523	2,454	2,513	+1.74%	2,201,100	9556億3623万	+1.21%	13.75	1.46
11/12	2,470	2,483	2,454	2,470	+1.35%	1,507,700	9392億8432万	-0.72%	13.51	1.44
11/11	2,461	2,464	2,419	2,437	-1.46%	1,535,900	9267億3518万	-2.44%	13.33	1.42
11/10	2,465	2,492	2,441	2,473	+0.82%	1,415,300	9404億2515万	-1.36%	13.53	1.44
11/07	2,405	2,460	2,402	2,453	+2.34%	1,570,000	9328億1961万	-2.35%	13.42	1.43
11/06	2,396	2,428	2,379	2,397	+0.42%	1,286,500	9115億2409万	-4.96%	13.11	1.4
11/05	2,364	2,404	2,337	2,387	+1.06%	2,231,400	9077億2132万	-5.84%	13.06	1.39
11/04	2,375	2,394	2,335	2,362	-2.6%	2,346,800	8982億1440万	-7.37%	12.92	1.37
10/31	2,416	2,440	2,407	2,425	+0.37%	1,527,300	9221億7185万	-5.64%	13.26	1.41
10/30	2,389	2,426	2,384	2,416	+1.47%	4,026,000	9187億4936万	-6.65%	13.21	1.41
10/29	2,410	2,424	2,380	2,381	-1.45%	1,991,800	9054億3966万	-8.67%	13.02	1.39
10/28	2,490	2,492	2,416	2,416	-3.05%	1,915,200	9187億4936万	-8.1%	13.21	1.41
10/27	2,512	2,530	2,488	2,492	-0.52%	1,232,400	9476億5041万	-5.86%	13.63	1.45
10/24	2,488	2,515	2,479	2,505	+0.2%	1,107,300	9525億9402万	-5.97%	13.7	1.46
10/23	2,514	2,522	2,487	2,500	-0.52%	1,338,000	9506億9263万	-6.65%	13.67	1.46
10/22	2,515	2,557	2,513	2,513	+0.52%	1,477,800	9556億3623万	-6.79%	13.75	1.46
10/21	2,495	2,503	2,476	2,500	+0.64%	1,456,900	9506億8638万	-7.85%	13.67	1.46
10/20	2,490	2,497	2,451	2,484	+1.43%	1,744,500	9446億199万	-8.98%	13.59	1.45
10/17	2,507	2,528	2,433	2,449	-3.24%	2,647,900	9312億9238万	-10.72%	13.4	1.43
10/16	2,565	2,596	2,523	2,531	-1.56%	1,974,000	9624億7489万	-8.2%	13.84	1.47
10/15	2,554	2,585	2,544	2,571	-0.27%	1,735,600	9776億8587万	-7.15%	14.06	1.5
10/14	2,530	2,617	2,520	2,578	+0.08%	2,555,600	9803億4780万	-7.13%	14.1	1.5
10/10	2,612	2,617	2,555	2,576	-1.34%	2,505,700	9795億8725万	-7.37%	14.09	1.5
10/09	2,603	2,626	2,580	2,611	-1.17%	2,081,300	9928億9686万	-6.21%	14.28	1.52
10/08	2,631	2,651	2,611	2,642	+0.38%	2,124,600	1兆46億	-5.2%	14.45	1.54
10/07	2,711	2,716	2,623	2,632	-3.55%	2,665,000	1兆8億	-5.39%	14.4	1.53
10/06	2,737	2,745	2,675	2,729	+3.18%	3,218,200	1兆377億	-1.69%	14.93	1.59
10/03	2,604	2,657	2,588	2,645	+1.38%	2,213,900	1兆58億	-4.48%	14.47	1.54
10/02	2,700	2,748	2,605	2,609	-3.37%	2,788,300	9921億3631万	-5.61%	14.27	1.52
10/01	2,683	2,709	2,660	2,700	-1.21%	2,076,200	1兆267億	-2.24%	14.77	1.57
09/30	2,749	2,756	2,712	2,733	-0.62%	2,144,200	1兆392億	-0.87%	14.95	1.65
09/29	2,818	2,818	2,735	2,750	-3.61%	2,464,900	1兆457億	0%	15.04	1.66
09/26	2,888	2,892	2,846	2,853	-1.18%	2,074,100	1兆849億	+4.16%	15.6	1.72
09/25	2,885	2,902	2,854	2,887	+0.03%	1,944,200	1兆978億	+5.91%	15.79	1.74
09/24	2,905	2,928	2,884	2,886	-1.5%	2,023,800	1兆974億	+6.42%	15.79	1.74
09/22	2,875	2,935	2,866	2,930	+2.48%	2,128,700	1兆1142億	+8.56%	16.03	1.77
09/19	2,931	2,975	2,849	2,859	-2.62%	3,176,800	1兆872億	+6.76%	15.64	1.73
09/18	2,850	2,950	2,840	2,936	+2.8%	2,287,900	1兆1164億	+10.46%	16.06	1.77
09/17	2,920	2,936	2,821	2,856	-2.79%	2,604,300	1兆860億	+8.39%	15.62	1.73
09/16	2,971	2,998	2,913	2,938	-0.17%	2,453,600	1兆1172億	+12.27%	16.07	1.78
09/12	2,928	2,954	2,911	2,943	+1.83%	3,490,900	1兆1191億	+13.5%	16.1	1.78
09/11	2,832	2,890	2,808	2,890	+2.05%	3,024,700	1兆989億	+12.5%	15.81	1.75
09/10	2,797	2,842	2,790	2,832	+0.75%	2,149,200	1兆769億	+11.28%	15.49	1.71
09/09	2,860	2,864	2,804	2,811	-0.85%	2,361,600	1兆689億	+11.41%	15.38	1.7
09/08	2,750	2,840	2,731	2,835	+3.69%	3,086,400	1兆780億	+13.31%	15.51	1.71
09/05	2,720	2,763	2,706	2,734	+1.41%	2,328,000	1兆396億	+10.38%	14.95	1.65
09/04	2,673	2,709	2,640	2,696	+0.9%	2,033,200	1兆252億	+9.86%	14.75	1.63
09/03	2,669	2,708	2,650	2,672	+0.07%	3,088,000	1兆160億	+9.87%	14.61	1.61
09/02	2,547	2,670	2,541	2,670	+5.91%	4,345,600	1兆153億	+10.74%	14.6	1.61
09/01	2,466	2,524	2,456	2,521	+1.65%	2,065,800	9586億7215万	+5.39%	13.79	1.52
08/29	2,548	2,548	2,476	2,480	-2.75%	1,839,000	9430億8089万	+4.2%	13.56	1.5
08/28	2,538	2,569	2,532	2,550	+0.47%	1,331,500	9697億11万	+7.55%	13.95	1.54
08/27	2,559	2,565	2,509	2,538	-0.86%	1,671,500	9651億3681万	+7.63%	13.88	1.53
08/26	2,540	2,570	2,510	2,560	+0.2%	2,951,600	9735億285万	+9.26%	14	1.55
08/25	2,560	2,574	2,534	2,555	-0.2%	2,126,200	9716億148万	+9.8%	13.97	1.54
08/22	2,500	2,569	2,496	2,560	+3.02%	2,131,600	9735億285万	+10.73%	14	1.55
08/21	2,492	2,503	2,470	2,485	-1.89%	1,501,700	9449億7605万	+8.28%	13.59	1.54

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2009年 3月期	1,381 6/16	599 3/4	10,586,400 4/1	-	-	+20.87% 3/25	-25.69% 10/27
2010年 3月期	1,095 9/24	716 11/30	5,296,400 6/12	-	-	+11.25% 6/15	-12.8% 11/13
2011年 3月期	1,117 4/26	680 3/17 3/15	5,464,800 12/10	4407億5032万	2683億1712万	+8.36% 9/2	-27.05% 3/15
2012年 3月期	979 3/27	697 6/13 6/9	5,123,500 3/9	3862億9773万	2750億2504万	+9.18% 7/6	-9.2% 8/9
2013年 3月期	1,400 3/28	698 11/12	5,296,100 3/8	5524億1760万	2754億1963万	+23.33% 4/8	-9.17% 11/13 11/12
2014年 3月期	1,628 4/23	1,106 3/3	5,296,300 4/5	6423億8275万	4367億601万	+16.8% 7/11	-16.75% 6/13
2015年 3月期	2,080 3/25	1,216 7/18	5,061,200 11/12	8215億1345万	4801億7173万	+14.55% 11/14	-8.82% 5/7
2016年 3月期	2,395 7/24	1,190 2/12	6,713,200 4/17	9459億6851万	4700億9454万	+7.53% 6/22	-18.29% 2/12
2017年 3月期	1,469 3/2	885 6/28	6,604,600 3/6	5805億6415万	3496億9585万	+14.86% 11/24	-13.32% 5/16
2018年 3月期	1,420 1/5	1,055 5/17	9,383,600 11/9	5614億1624万	4169億6981万	+9.64% 12/11	-11.78% 5/11
2019年 3月期	1,432 6/12	1,042 2/12	5,424,100 5/10	5663億3960万	4122億1056万	+12.35% 5/15	-9.75% 5/9
2020年 3月期	1,142 4/2	541 3/13	7,673,500 3/19	4518億6547万	2142億3251万	+17.29% 11/12	-23.48% 3/13
2021年 3月期	871 3/11	479 7/31	30,893,200 11/30	3452億6157万	1897億6684万	+16.14% 2/8	-19.08% 7/31
2022年 3月期	998 3/25	681 4/21	6,333,600 11/11	3959億2681万	2699億6845万	+11.41% 6/4	-10.42% 12/2
2023年 3月期	1,517 3/9	913 4/25	9,358,800 12/27	6021億4152万	3622億2056万	+15.92% 9/12	-9.78% 11/16
2024年 3月期	2,530 3/27	1,386 5/26	11,228,200 2/5	1兆47億	5501億8483万	+17.26% 8/10	-9.58% 12/21
2025年 3月期	3,674 7/11	1,948 8/5	13,748,500 9/30	1兆4339億	7603億1872万	+24.08% 6/3 5/22	-38.07% 8/5
最新	2,675 2026/1/20		2,047,600	9828億3098万		+10.86% 2,413