株価チャート

株価

1/20

前日 (1/19): 1,313
始値: 1,312
高値: 1,318
安値: 1,309
終値 +0.08%: 1,314
出来高 +12.04%: 168,400

乖離率

株価（5日） 移動平均値: -0.15%
1,316
株価（25日） 移動平均値: -0.08%
1,315
出来高（5日） 移動平均値: +38.42%
121,660

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	1,312	1,318	1,309	1,314	+0.08%	168,400	344億8041万	-0.08%	12.96	0.84
01/19	1,316	1,318	1,306	1,313	-0.3%	150,300	344億5417万	-0.15%	12.95	0.84
01/16	1,317	1,319	1,311	1,317	0%	80,900	345億5913万	+0.15%	12.99	0.84
01/15	1,324	1,324	1,308	1,317	-0.08%	132,200	345億5913万	+0.23%	12.99	0.84
01/14	1,312	1,321	1,307	1,318	+0.61%	76,500	345億8537万	+0.38%	13	0.84
01/13	1,326	1,326	1,308	1,310	-0.61%	133,700	343億7544万	-0.15%	12.92	0.83
01/09	1,319	1,326	1,318	1,318	+0.08%	57,900	345億8537万	+0.46%	13	0.84
01/08	1,329	1,332	1,313	1,317	-0.9%	92,700	345億5913万	+0.46%	12.99	0.84
01/07	1,317	1,332	1,313	1,329	+1.3%	106,300	348億7402万	+1.45%	13.11	0.85
01/06	1,307	1,316	1,303	1,312	+0.77%	81,900	344億2792万	+0.15%	12.94	0.84
01/05	1,309	1,313	1,300	1,302	-0.23%	100,900	341億6552万	-0.61%	12.84	0.83
2025
12/30	1,308	1,311	1,303	1,305	-0.23%	61,800	342億4424万	-0.46%	12.87	0.83
12/29	1,314	1,317	1,303	1,308	-0.38%	110,500	343億2296万	-0.23%	12.9	0.83
12/26	1,305	1,314	1,303	1,313	+0.46%	109,000	344億5417万	+0.08%	12.95	0.84
12/25	1,306	1,314	1,306	1,307	+0.15%	75,500	342億9672万	-0.38%	12.89	0.83
12/24	1,300	1,308	1,298	1,305	+0.23%	152,600	342億4424万	-0.61%	12.87	0.83
12/23	1,289	1,303	1,282	1,302	-1.66%	315,400	341億6552万	-0.84%	12.84	0.83
12/22	1,352	1,354	1,298	1,324	-2.07%	289,100	347億4281万	+0.76%	13.06	0.84
12/19	1,344	1,356	1,340	1,352	+0.67%	173,100	354億7756万	+2.89%	13.34	0.86
12/18	1,327	1,343	1,323	1,343	+1.44%	138,700	352億4139万	+2.21%	13.25	0.86
12/17	1,324	1,328	1,317	1,324	0%	74,300	347億4281万	+0.84%	13.06	0.84
12/16	1,314	1,324	1,311	1,324	+0.91%	115,000	347億4281万	+0.84%	13.06	0.84
12/15	1,303	1,316	1,300	1,312	+0.92%	79,000	344億2792万	-0.15%	12.94	0.84
12/12	1,300	1,305	1,295	1,300	+0.54%	76,500	341億1304万	-1.07%	12.82	0.83
12/11	1,312	1,313	1,293	1,293	-1.37%	72,700	339億2935万	-1.67%	12.75	0.82
12/10	1,304	1,312	1,301	1,311	+0.69%	88,700	344億168万	-0.38%	12.93	0.84
12/09	1,310	1,312	1,302	1,302	-0.23%	73,400	341億6552万	-1.14%	12.84	0.83
12/08	1,291	1,309	1,288	1,305	+1.79%	138,000	342億4424万	-0.91%	12.87	0.83
12/05	1,292	1,292	1,280	1,282	-1.46%	149,500	336億4070万	-2.66%	12.65	0.82
12/04	1,298	1,303	1,294	1,301	+0.31%	100,800	341億3928万	-1.29%	12.83	0.83
12/03	1,306	1,306	1,287	1,297	-0.38%	156,000	340億3431万	-1.67%	12.79	0.83
12/02	1,310	1,310	1,296	1,302	-0.15%	112,900	341億6552万	-1.44%	12.84	0.83
12/01	1,320	1,321	1,301	1,304	-1.14%	112,600	342億1800万	-1.44%	12.86	0.83
11/28	1,314	1,321	1,312	1,319	+0.08%	83,100	346億1161万	-0.53%	13.01	0.84
11/27	1,312	1,318	1,306	1,318	+0.15%	70,200	345億8537万	-0.75%	13	0.84
11/26	1,320	1,321	1,311	1,316	+0.15%	65,100	345億3289万	-1.05%	12.98	0.84
11/25	1,329	1,329	1,313	1,314	-0.9%	62,900	344億8041万	-1.28%	12.96	0.84
11/21	1,320	1,330	1,319	1,326	+0.45%	106,100	347億9530万	-0.45%	13.08	0.84
11/20	1,328	1,328	1,317	1,320	+0.08%	34,400	346億3785万	-0.98%	13.02	0.84
11/19	1,324	1,328	1,317	1,319	-0.38%	48,100	346億1161万	-1.12%	13.01	0.84
11/18	1,328	1,340	1,317	1,324	+0.38%	83,300	347億4281万	-0.82%	13.06	0.84
11/17	1,331	1,331	1,318	1,319	-0.9%	45,100	346億1161万	-1.2%	13.01	0.84
11/14	1,336	1,339	1,328	1,331	-0.37%	54,900	349億2650万	-0.37%	13.13	0.85
11/13	1,345	1,345	1,329	1,336	-0.07%	39,300	350億5770万	-0.07%	13.18	0.85
11/12	1,324	1,342	1,323	1,337	+1.06%	46,900	350億8394万	-0.07%	13.19	0.85
11/11	1,334	1,334	1,316	1,323	-0.82%	35,800	347億1657万	-1.27%	13.05	0.84
11/10	1,345	1,345	1,327	1,334	+0.38%	54,900	350億522万	-0.52%	13.16	0.85
11/07	1,317	1,330	1,316	1,329	+0.53%	59,100	348億7402万	-0.97%	13.11	0.85
11/06	1,319	1,322	1,316	1,322	+0.23%	56,100	346億9033万	-1.56%	13.04	0.84
11/05	1,324	1,326	1,311	1,319	0%	78,800	346億1161万	-2.01%	13.01	0.84
11/04	1,309	1,319	1,300	1,319	+0.92%	58,800	346億1161万	-2.3%	13.01	0.84
10/31	1,315	1,315	1,300	1,307	+0.08%	128,400	342億9672万	-3.47%	12.89	0.83
10/30	1,302	1,314	1,296	1,306	+0.23%	133,900	342億7048万	-3.76%	12.88	0.83
10/29	1,327	1,327	1,303	1,303	-1.73%	84,600	341億9176万	-4.26%	12.85	0.83
10/28	1,350	1,350	1,326	1,326	-2.36%	96,500	347億9530万	-2.79%	13.08	0.84
10/27	1,355	1,360	1,351	1,358	+0.3%	75,200	356億3500万	-0.66%	13.4	0.87
10/24	1,378	1,378	1,350	1,354	-1.67%	68,500	355億3004万	-1.1%	13.36	0.86
10/23	1,364	1,377	1,360	1,377	+0.81%	53,400	361億3358万	+0.36%	13.58	0.88
10/22	1,360	1,366	1,354	1,366	+0.81%	58,900	358億4493万	-0.51%	13.47	0.87
10/21	1,356	1,359	1,354	1,355	-0.15%	25,100	355億5628万	-1.45%	13.37	0.86
10/20	1,360	1,370	1,350	1,357	+0.89%	69,700	356億876万	-1.45%	13.39	0.86
10/17	1,351	1,355	1,342	1,345	-0.37%	66,200	352億9387万	-2.54%	13.27	0.86
10/16	1,341	1,352	1,341	1,350	+0.75%	68,200	354億2508万	-2.39%	13.32	0.86
10/15	1,339	1,341	1,332	1,340	+1.06%	45,400	351億6267万	-3.25%	13.22	0.85
10/14	1,325	1,329	1,315	1,326	-0.53%	126,400	347億9530万	-4.47%	13.08	0.84
10/10	1,333	1,335	1,324	1,333	-0.97%	86,300	349億7898万	-4.24%	13.15	0.85
10/09	1,355	1,355	1,339	1,346	-1.03%	85,600	353億2011万	-3.51%	13.28	0.86
10/08	1,374	1,374	1,356	1,360	-0.51%	71,100	356億8748万	-2.65%	13.42	0.87
10/07	1,373	1,373	1,357	1,367	-0.29%	50,800	358億7117万	-2.22%	13.48	0.87
10/06	1,368	1,377	1,361	1,371	+0.96%	91,400	359億7613万	-2%	13.52	0.87
10/03	1,355	1,358	1,350	1,358	+0.52%	40,000	356億3500万	-2.93%	13.4	0.87
10/02	1,352	1,354	1,344	1,351	+0.15%	83,900	354億5132万	-3.57%	13.33	0.86
10/01	1,392	1,394	1,346	1,349	-3.85%	119,400	353億9883万	-3.85%	13.31	0.86
09/30	1,416	1,417	1,396	1,403	-0.99%	78,300	368億1584万	-0.21%	13.84	0.89
09/29	1,416	1,419	1,406	1,417	0%	94,900	371億8321万	+0.85%	13.98	0.9
09/26	1,400	1,417	1,397	1,417	+1.65%	73,900	371億8321万	+0.85%	13.98	0.9
09/25	1,423	1,425	1,389	1,394	-0.43%	97,100	365億7967万	-0.78%	13.75	0.89
09/24	1,390	1,408	1,390	1,400	+1.67%	143,900	367億3712万	-0.36%	13.81	0.89
09/22	1,382	1,393	1,348	1,377	-1.5%	290,700	361億3358万	-2.06%	13.58	0.88
09/19	1,413	1,420	1,398	1,398	-1.13%	117,600	366億8463万	-0.64%	13.79	0.89
09/18	1,420	1,420	1,412	1,414	-0.21%	52,200	371億449万	+0.43%	13.95	0.9
09/17	1,416	1,420	1,407	1,417	+0.28%	46,400	371億8321万	+0.64%	13.98	0.9
09/16	1,409	1,418	1,402	1,413	+0.5%	56,200	370億7825万	+0.36%	13.94	0.9
09/12	1,420	1,420	1,405	1,406	-0.57%	44,300	368億9456万	-0.14%	13.87	0.9
09/11	1,422	1,425	1,410	1,414	-0.56%	30,700	371億449万	+0.43%	13.95	0.9
09/10	1,415	1,435	1,415	1,422	+0.14%	73,800	373億1441万	+0.99%	14.03	0.91
09/09	1,423	1,440	1,415	1,420	-0.21%	84,800	372億6193万	+0.92%	14.01	0.9
09/08	1,430	1,430	1,418	1,423	+0.49%	58,600	373億4065万	+1.28%	14.04	0.91
09/05	1,413	1,427	1,410	1,416	+0.21%	131,900	371億5697万	+0.93%	13.97	0.9
09/04	1,409	1,414	1,404	1,413	+0.28%	70,900	370億7825万	+0.93%	13.94	0.9
09/03	1,409	1,409	1,401	1,409	+0.5%	60,000	369億7328万	+0.86%	13.9	0.9
09/02	1,397	1,407	1,393	1,402	+1.15%	77,300	367億8960万	+0.57%	13.83	0.89
09/01	1,385	1,397	1,377	1,386	+0.8%	59,100	363億6974万	-0.36%	13.67	0.88
08/29	1,385	1,390	1,366	1,375	-0.72%	68,300	360億8110万	-0.94%	13.56	0.88
08/28	1,398	1,398	1,380	1,385	-1.35%	75,800	363億4350万	-0.14%	13.66	0.88
08/27	1,400	1,408	1,398	1,404	-0.14%	75,200	368億4208万	+1.45%	13.85	0.89
08/26	1,410	1,414	1,403	1,406	-0.28%	48,000	368億9456万	+1.88%	13.87	0.9
08/25	1,412	1,418	1,403	1,410	+1%	80,700	369億9952万	+2.55%	13.91	0.9
08/22	1,406	1,406	1,396	1,396	-0.43%	41,000	366億3215万	+1.82%	13.77	0.89
08/21	1,410	1,410	1,401	1,402	-0.92%	44,200	367億8960万	+2.49%	13.83	0.89

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 2月期	1,180 2,360 1/5	490 980 3/18	1,008,800 504,400 2/4	-	-	+25.52% 4/15	-17.21% 9/16
2010年 2月期	1,810 3,620 8/19	785 1,570 3/13	649,800 324,900 8/18	-	-	+19.83% 6/24	-13.35% 11/17
2011年 2月期	1,642 3/29	1,063 12/1	374,200 7/7	430億8739万	278億9397万	+13.45% 2/2	-15.23% 7/7
2012年 2月期	1,869 9/30	1,070 3/15	518,000 6/21	490億4405万	280億7765万	+10.74% 9/20	-7.11% 6/14
2013年 2月期	1,615 5/7	1,073 6/14	450,400 4/3	423億7889万	281億5637万	+21.13% 4/3	-19.57% 6/4
2014年 2月期	1,800 5/8	1,203 3/8	706,800 4/2	472億3344万	315億6768万	+17.81% 5/1	-16.53% 6/7
2015年 2月期	1,493 6/19	1,060 1/16 1/13 他3件	552,200 9/24	391億7751万	278億1524万	+9.97% 6/18	-8.89% 4/11
2016年 2月期	1,530 7/23	1,037 5/15 5/13	734,200 7/7	401億4842万	272億1170万	+19.29% 7/9	-13.65% 8/25
2017年 2月期	1,806 4/12	1,192 11/21 11/9	646,100 6/21	473億9088万	312億7903万	+16.89% 4/8	-14.16% 8/5 8/4
2018年 2月期	1,500 4/10	1,223 8/30 8/29	656,400 9/26	393億6120万	320億9249万	+9.17% 4/5	-4.92% 8/30
2019年 2月期	1,680 6/26	1,198 12/25	916,000 4/4	440億8454万	314億3647万	+17.52% 6/26	-11.11% 12/25
2020年 2月期	1,559 3/27	1,076 2/28	851,400 2/19	409億940万	282億3510万	+7.52% 12/30	-17.86% 3/13
2021年 2月期	1,989 8/24	934 3/13	1,575,000 9/29	521億9295万	245億890万	+18.19% 4/9	-9.46% 11/18
2022年 2月期	1,655 3/23	1,252 12/1	1,016,600 2/17	434億2852万	328億5348万	+7.88% 12/30	-6.76% 10/5
2023年 2月期	1,432 12/27	1,260 6/29	792,900 2/17	375億7682万	330億6340万	+5.45% 11/25	-3.21% 3/20
2024年 2月期	1,377 3/10	1,225 10/4	496,200 6/27	361億3358万	321億4498万	+7.34% 4/4	-4.29% 10/4
2025年 2月期	1,755 10/4	1,276 3/5	662,600 4/2	460億5260万	334億8326万	+8.33% 4/8	-8.56% 4/4
最新	1,314 2026/1/20		168,400	344億8041万		-0.08% 1,315