株価チャート

株価

1/20

前日 (1/19): 1,994
始値: 1,994
高値: 1,994
安値: 1,976
終値 -0.7%: 1,980
出来高 -41.15%: 103,100

乖離率

株価（5日） 移動平均値: +0.97%
1,961
株価（25日） 移動平均値: +4.38%
1,897
出来高（5日） 移動平均値: -37.97%
166,220

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	1,994	1,994	1,976	1,980	-0.7%	103,100	482億3478万	+4.38%	7.49	1.4
01/19	1,960	2,005	1,959	1,994	+1.01%	175,200	485億7583万	+5.45%	7.55	1.41
01/16	1,946	1,977	1,939	1,974	+1.6%	155,500	480億8861万	+4.78%	7.47	1.4
01/15	1,920	1,946	1,909	1,943	+1.52%	149,800	473億3342万	+3.46%	7.35	1.38
01/14	1,965	1,975	1,914	1,914	-2.15%	247,500	466億2695万	+2.13%	7.24	1.36
01/13	1,968	1,975	1,934	1,956	-0.05%	174,300	476億5011万	+4.49%	7.4	1.39
01/09	1,929	1,957	1,925	1,957	+1.4%	172,700	476億7447万	+4.82%	7.41	1.39
01/08	1,906	1,930	1,901	1,930	+1.58%	140,000	470億1673万	+3.6%	7.3	1.37
01/07	1,900	1,909	1,890	1,900	-0.68%	172,900	462億8590万	+2.1%	7.19	1.35
01/06	1,876	1,929	1,876	1,913	+2.14%	298,700	466億259万	+2.79%	7.24	1.36
01/05	1,870	1,873	1,833	1,873	+0.43%	302,200	456億2815万	+0.7%	7.09	1.33
2025
12/30	1,874	1,880	1,858	1,865	+0.05%	239,700	454億3326万	+0.21%	7.06	1.32
12/29	1,850	1,880	1,850	1,864	-2.31%	394,700	454億890万	+0.11%	7.05	1.32
12/26	1,931	1,939	1,905	1,908	-1.34%	476,100	464億8078万	+2.42%	7.22	1.35
12/25	1,920	1,934	1,909	1,934	+1.52%	249,100	471億1417万	+3.98%	7.32	1.37
12/24	1,885	1,909	1,885	1,905	+1.49%	254,700	464億770万	+2.58%	7.21	1.35
12/23	1,867	1,883	1,865	1,877	+0.64%	157,000	457億2559万	+1.19%	7.1	1.33
12/22	1,860	1,867	1,854	1,865	+0.32%	282,200	454億3326万	+0.54%	7.06	1.32
12/19	1,850	1,861	1,843	1,859	+0.92%	173,400	452億8709万	+0.05%	7.04	1.32
12/18	1,842	1,845	1,830	1,842	+0.55%	154,400	448億7296万	-1.29%	6.97	1.31
12/17	1,842	1,844	1,823	1,832	-0.38%	201,100	446億2935万	-2.24%	6.93	1.3
12/16	1,860	1,865	1,839	1,839	-1.13%	233,700	447億9987万	-2.34%	6.96	1.3
12/15	1,831	1,861	1,826	1,860	+1.92%	179,700	453億1146万	-1.64%	7.04	1.32
12/12	1,812	1,825	1,809	1,825	+1.05%	134,200	444億5882万	-3.85%	6.91	1.29
12/11	1,832	1,834	1,805	1,806	-1.2%	244,600	439億9596万	-5.25%	6.83	1.28
12/10	1,823	1,832	1,821	1,828	+0.22%	180,400	445億3190万	-4.49%	6.92	1.3
12/09	1,845	1,851	1,817	1,824	-0.98%	275,000	444億3446万	-5.1%	6.9	1.29
12/08	1,838	1,849	1,833	1,842	+0.22%	192,400	448億7296万	-4.61%	6.97	1.31
12/05	1,850	1,855	1,835	1,838	-0.54%	213,400	447億7551万	-5.16%	6.96	1.3
12/04	1,852	1,858	1,844	1,848	0%	155,700	450億1912万	-4.99%	6.99	1.31
12/03	1,854	1,863	1,836	1,848	-0.16%	263,600	450億1912万	-5.38%	6.99	1.31
12/02	1,880	1,880	1,850	1,851	-1.17%	232,300	450億9221万	-5.71%	7.01	1.31
12/01	1,912	1,914	1,870	1,873	-1.99%	378,300	456億2815万	-5.02%	7.09	1.33
11/28	1,895	1,912	1,890	1,911	+0.84%	133,700	465億5387万	-3.53%	7.23	1.35
11/27	1,895	1,901	1,884	1,895	0%	166,400	461億6409万	-4.68%	7.17	1.34
11/26	1,895	1,906	1,889	1,895	+0.58%	134,000	461億6409万	-4.96%	7.17	1.34
11/25	1,899	1,904	1,872	1,884	+0.48%	126,500	458億9612万	-5.85%	7.13	1.34
11/21	1,847	1,875	1,843	1,875	+1.46%	137,000	456億7687万	-6.62%	7.1	1.33
11/20	1,874	1,879	1,847	1,848	-0.38%	251,200	450億1912万	-8.33%	6.99	1.31
11/19	1,860	1,890	1,842	1,855	+0.27%	203,200	451億8965万	-8.44%	7.02	1.32
11/18	1,879	1,888	1,841	1,850	-2.12%	269,000	450億6785万	-9%	7	1.31
11/17	1,936	1,940	1,877	1,890	-2.38%	409,100	460億4229万	-7.4%	7.15	1.34
11/14	2,031	2,060	1,900	1,936	-5.47%	671,400	471億6289万	-5.51%	7.33	1.37
11/13	2,056	2,069	2,039	2,048	-0.53%	82,500	498億9132万	-0.39%	7.75	1.45
11/12	2,038	2,069	2,033	2,059	+0.88%	102,600	501億5929万	+0.05%	7.79	1.46
11/11	2,050	2,050	2,021	2,041	-0.2%	63,700	497億2080万	-0.87%	7.72	1.45
11/10	2,040	2,055	2,030	2,045	+0.54%	71,700	498億1824万	-0.68%	7.74	1.45
11/07	2,020	2,041	2,018	2,034	+0.35%	63,200	495億5027万	-1.21%	7.7	1.44
11/06	2,028	2,044	2,023	2,027	+0.55%	70,300	493億7974万	-1.6%	7.67	1.44
11/05	2,025	2,028	1,982	2,016	-0.44%	154,200	491億1177万	-2.37%	7.63	1.43
11/04	2,043	2,044	2,021	2,025	-0.49%	89,500	493億3102万	-2.22%	7.66	1.44
10/31	2,035	2,036	2,013	2,035	+0.2%	69,300	495億7463万	-2.07%	7.7	1.44
10/30	2,016	2,032	2,013	2,031	+0.79%	95,500	494億7719万	-2.45%	7.69	1.44
10/29	2,045	2,045	2,011	2,015	-1.23%	119,900	490億8741万	-3.36%	7.63	1.43
10/28	2,081	2,081	2,034	2,040	-2.16%	119,700	496億9644万	-2.39%	7.72	1.45
10/27	2,096	2,100	2,080	2,085	-0.29%	83,300	507億9268万	-0.33%	7.89	1.48
10/24	2,114	2,114	2,080	2,091	-0.43%	104,800	509億3885万	-0.1%	7.91	1.48
10/23	2,077	2,107	2,070	2,100	+1.11%	71,700	511億5810万	+0.33%	7.95	1.49
10/22	2,057	2,079	2,057	2,077	+1.02%	61,300	505億9779万	-0.76%	7.86	1.47
10/21	2,074	2,079	2,056	2,056	-0.68%	55,100	500億8621万	-1.86%	7.78	1.46
10/20	2,053	2,074	2,053	2,070	+0.63%	54,400	504億2727万	-1.19%	7.83	1.47
10/17	2,070	2,070	2,043	2,057	-1.11%	64,400	501億1057万	-1.86%	7.78	1.46
10/16	2,079	2,087	2,065	2,080	+0.05%	82,000	506億7088万	-0.86%	7.87	1.47
10/15	2,043	2,084	2,038	2,079	+2.57%	68,400	506億4651万	-1%	7.87	1.47
10/14	2,040	2,065	2,015	2,027	-1.89%	121,700	493億7974万	-3.61%	7.67	1.44
10/10	2,075	2,075	2,046	2,066	-0.39%	107,800	503億2982万	-1.95%	7.82	1.46
10/09	2,125	2,126	2,070	2,074	-1.98%	100,900	505億2471万	-1.66%	7.85	1.47
10/08	2,100	2,133	2,100	2,116	+0.76%	66,800	515億4787万	+0.28%	8.01	1.5
10/07	2,090	2,142	2,087	2,100	+0.57%	160,500	511億5810万	-0.38%	7.95	1.49
10/06	2,110	2,110	2,075	2,088	+2.1%	114,400	508億6576万	-0.81%	7.9	1.48
10/03	2,031	2,069	2,029	2,045	+0.59%	89,300	498億1824万	-2.76%	7.74	1.45
10/02	2,061	2,081	2,032	2,033	-1.69%	110,600	495億2591万	-3.28%	7.69	1.44
10/01	2,147	2,147	2,060	2,068	-3.68%	173,000	503億7854万	-1.66%	7.83	1.47
09/30	2,181	2,194	2,145	2,147	-1.56%	87,200	523億306万	+2.04%	8.13	1.52
09/29	2,203	2,205	2,169	2,181	-0.86%	92,000	531億3134万	+3.91%	8.25	1.55
09/26	2,116	2,205	2,116	2,200	+3.43%	277,200	535億9420万	+5.06%	8.33	1.56
09/25	2,124	2,127	2,109	2,127	+0.95%	58,700	518億1584万	+1.82%	8.05	1.51
09/24	2,135	2,135	2,107	2,107	-1.17%	55,000	513億2862万	+0.96%	7.97	1.49
09/22	2,098	2,139	2,091	2,132	+1.72%	91,900	519億3765万	+2.25%	8.07	1.51
09/19	2,117	2,128	2,072	2,096	-0.85%	106,300	510億6065万	+0.72%	7.93	1.49
09/18	2,105	2,125	2,096	2,114	+1.88%	95,000	514億9915万	+1.73%	8	1.5
09/17	2,097	2,097	2,069	2,075	-1.47%	90,400	505億4907万	+0.05%	7.85	1.47
09/16	2,106	2,122	2,090	2,106	-0.8%	103,900	513億426万	+1.74%	7.97	1.49
09/12	2,065	2,129	2,065	2,123	+3.21%	160,700	517億1840万	+2.81%	8.03	1.51
09/11	2,101	2,101	2,051	2,057	-2.09%	142,400	501億1057万	-0.24%	7.78	1.46
09/10	2,130	2,139	2,098	2,101	-0.85%	89,500	511億8246万	+1.94%	7.95	1.49
09/09	2,138	2,140	2,099	2,119	-0.38%	146,500	516億2095万	+3.01%	8.02	1.5
09/08	2,148	2,150	2,120	2,127	-0.75%	100,100	518億1584万	+3.65%	8.05	1.51
09/05	2,138	2,153	2,129	2,143	+0.52%	136,100	522億562万	+4.64%	8.11	1.52
09/04	2,120	2,132	2,097	2,132	+0.95%	106,000	519億3765万	+4.46%	8.07	1.51
09/03	2,102	2,124	2,087	2,112	-0.05%	158,600	514億5043万	+3.83%	7.99	1.5
09/02	2,054	2,118	2,036	2,113	+2.87%	267,700	514億7479万	+4.24%	8	1.5
09/01	2,030	2,055	2,025	2,054	+0.93%	116,800	500億3749万	+1.73%	7.77	1.46
08/29	2,018	2,039	2,011	2,035	+0.44%	63,100	495億7463万	+1.04%	7.7	1.44
08/28	2,025	2,027	2,013	2,026	0%	63,500	493億5538万	+0.85%	7.67	1.44
08/27	2,055	2,055	2,025	2,026	-1.46%	100,500	493億5538万	+1.1%	7.67	1.44
08/26	2,080	2,087	2,053	2,056	-1.2%	85,800	500億8621万	+2.85%	7.78	1.46
08/25	2,067	2,087	2,039	2,081	+2.51%	114,300	506億9524万	+4.47%	7.88	1.48
08/22	2,048	2,048	2,022	2,030	-0.88%	99,700	494億5283万	+2.22%	7.68	1.44
08/21	2,061	2,061	2,039	2,048	-1.21%	82,000	498億9132万	+3.33%	7.75	1.45

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
2014年 12月期	975 1,949 12/26	476 951 10/10	15,731,000 7,865,500 6/23	213億7663万	104億3056万	+31.23% 11/20	-15.77% 8/6
2015年 12月期	1,533 3,065 4/15	901 1,802 3/4	1,267,400 633,700 4/3	336億1692万	197億6433万	+32.91% 4/15	-28.54% 1/21
2016年 12月期	1,300 2,600 1/4	644 11/9	1,508,400 754,200 2/5	285億1940万	156億8462万	+16.69% 5/12	-22.06% 2/12
2017年 12月期	1,258 11/10	657 2/3	961,300 2/1	306億3859万	160億123万	+14.08% 5/11	-12.25% 2/7
2018年 12月期	1,412 3/16 3/14	511 12/26	1,441,400 8/7	343億8926万	124億4847万	+12.07% 1/28	-29.86% 8/9
2019年 12月期	831 12/23	503 1/4	2,112,400 1/28	202億4399万	122億5358万	+12.01% 12/2	-10.45% 5/10
2020年 12月期	787 1/6	367 4/6	402,000 6/26	191億7210万	89億4048万	+15.81% 6/9	-32.18% 3/13
2021年 12月期	539 6/9	438 1/5 1/4	250,100 1/4	131億3057万	106億7011万	+7.2% 3/11	-4.11% 8/20
2022年 12月期	536 12/20	451 9/28	251,300 12/15	130億5749万	109億8681万	+8.79% 12/19	-5.66% 1/16
2023年 12月期	1,315 11/27	467 1/16	2,013,700 7/20	320億3471万	113億7658万	+21.54% 7/27	-10.83% 10/16
2024年 12月期	2,210 11/29	1,000 8/5	1,624,100 2/15	538億3781万	243億6100万	+24.85% 2/15	-21.22% 8/5
最新	1,980 2026/1/20		103,100	482億3478万		+4.38% 1,897