株価チャート

株価

1/20

前日 (1/19): 1,525
始値: 1,516
高値: 1,522
安値: 1,491
終値 -2.1%: 1,493
出来高 -12.69%: 4,390,300

乖離率

株価（5日） 移動平均値: -0.67%
1,503
株価（25日） 移動平均値: +4.85%
1,424
出来高（5日） 移動平均値: -8.1%
4,777,160

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	1,516	1,522	1,491	1,493	-2.1%	4,390,300	2兆390億	+4.85%	14.48	1.07
01/19	1,491	1,530	1,471	1,525	+0.66%	5,028,400	2兆827億	+7.39%	14.8	1.09
01/16	1,489	1,516	1,482	1,515	+1.61%	5,108,300	2兆691億	+7.14%	14.7	1.08
01/15	1,489	1,516	1,484	1,491	-0.13%	5,516,400	2兆363億	+5.82%	14.47	1.07
01/14	1,470	1,493	1,464	1,493	+2.12%	3,842,400	2兆390億	+6.49%	14.48	1.07
01/13	1,470	1,475	1,450	1,462	+1.25%	4,522,400	1兆9967億	+4.73%	14.18	1.05
01/09	1,457	1,469	1,444	1,444	-0.82%	4,967,400	1兆9721億	+4.03%	14.01	1.03
01/08	1,436	1,470	1,424	1,456	0%	4,656,500	1兆9885億	+5.35%	14.13	1.04
01/07	1,450	1,461	1,440	1,456	-0.88%	3,606,800	1兆9885億	+6.05%	14.13	1.04
01/06	1,435	1,470	1,434	1,469	+3.45%	4,895,400	2兆62億	+7.46%	14.25	1.05
01/05	1,431	1,434	1,415	1,420	+2.23%	4,353,800	1兆9393億	+4.41%	13.78	1.02
2025
12/30	1,380	1,395	1,379	1,389	-0.07%	2,724,300	1兆8970億	+2.51%	13.48	0.99
12/29	1,397	1,407	1,378	1,390	+0.87%	2,683,600	1兆8983億	+2.89%	13.49	0.99
12/26	1,383	1,386	1,374	1,378	+0.44%	1,410,600	1兆8820億	+2.3%	13.37	0.99
12/25	1,386	1,386	1,372	1,372	-0.15%	1,121,400	1兆8738億	+2.08%	13.31	0.98
12/24	1,385	1,390	1,368	1,374	-0.65%	2,027,200	1兆8765億	+2.54%	13.33	0.98
12/23	1,378	1,388	1,374	1,383	-0.14%	2,275,000	1兆8888億	+3.6%	13.42	0.99
12/22	1,400	1,403	1,381	1,385	+0.14%	2,649,100	1兆8915億	+4.06%	13.44	0.99
12/19	1,380	1,405	1,380	1,383	+0.8%	4,592,300	1兆8888億	+4.22%	13.42	0.99
12/18	1,385	1,387	1,366	1,372	-1.65%	4,501,800	1兆8738億	+3.7%	13.31	0.98
12/17	1,385	1,402	1,376	1,395	+0.14%	6,089,000	1兆9052億	+5.76%	13.53	1
12/16	1,418	1,427	1,393	1,393	-0.85%	5,781,200	1兆9024億	+6.01%	13.51	1
12/15	1,393	1,406	1,382	1,405	+0.5%	4,142,200	1兆9188億	+7.25%	13.63	1
12/12	1,385	1,402	1,375	1,398	+3.17%	4,976,400	1兆9093億	+7.21%	13.56	1
12/11	1,398	1,398	1,355	1,355	-2.66%	4,349,100	1兆8505億	+4.31%	13.15	0.97
12/10	1,385	1,406	1,382	1,392	0%	5,301,600	1兆9011億	+7.66%	13.51	1
12/09	1,378	1,399	1,372	1,392	+1.61%	7,033,300	1兆9011億	+8.24%	13.51	1
12/08	1,335	1,374	1,334	1,370	+2.85%	6,366,900	1兆8710億	+7.2%	13.29	0.98
12/05	1,325	1,337	1,308	1,332	+0.53%	6,436,200	1兆8191億	+4.88%	12.92	0.95
12/04	1,291	1,325	1,285	1,325	+3.19%	6,910,900	1兆8096億	+4.83%	12.86	0.95
12/03	1,279	1,288	1,273	1,284	+0.94%	3,778,700	1兆7536億	+1.99%	12.46	0.92
12/02	1,270	1,287	1,262	1,272	+2%	5,789,700	1兆7372億	+1.19%	12.34	0.91
12/01	1,303	1,304	1,247	1,247	-4.37%	4,770,300	1兆7030億	-0.64%	12.1	0.89
11/28	1,293	1,308	1,282	1,304	+0.62%	3,603,700	1兆7809億	+3.99%	12.65	0.93
11/27	1,299	1,307	1,295	1,296	-0.38%	3,132,600	1兆7700億	+3.68%	12.57	0.93
11/26	1,305	1,312	1,298	1,301	+1.56%	4,382,000	1兆7768億	+4.33%	12.62	0.93
11/25	1,307	1,312	1,281	1,281	-1.16%	4,610,800	1兆7495億	+3.06%	12.43	0.92
11/21	1,284	1,305	1,281	1,296	-0.31%	10,747,000	1兆7700億	+4.6%	12.57	0.93
11/20	1,290	1,302	1,283	1,300	+2.77%	6,677,400	1兆7754億	+5.26%	12.61	0.93
11/19	1,270	1,300	1,263	1,265	+0.88%	6,932,300	1兆7276億	+2.85%	12.27	0.9
11/18	1,286	1,289	1,254	1,254	-2.26%	5,645,200	1兆7126億	+2.28%	12.17	0.9
11/17	1,284	1,290	1,278	1,283	+0.16%	3,368,800	1兆7522億	+4.91%	12.45	0.92
11/14	1,280	1,291	1,271	1,281	+0.71%	4,919,300	1兆7495億	+4.91%	12.43	0.92
11/13	1,275	1,283	1,270	1,272	+0.08%	5,674,900	1兆7372億	+4.52%	12.34	0.91
11/12	1,285	1,297	1,264	1,271	-0.63%	4,089,000	1兆7358億	+4.61%	12.33	0.91
11/11	1,290	1,293	1,266	1,279	-0.54%	5,197,600	1兆7467億	+5.62%	12.41	0.91
11/10	1,282	1,288	1,266	1,286	+1.34%	4,364,000	1兆7563億	+6.55%	12.48	0.92
11/07	1,258	1,269	1,248	1,269	+0.4%	4,557,600	1兆7331億	+5.57%	12.31	0.91
11/06	1,230	1,264	1,219	1,264	+4.03%	8,064,000	1兆7263億	+5.6%	12.26	0.9
11/05	1,212	1,253	1,157	1,215	+0.58%	11,464,600	1兆6593億	+1.84%	11.79	0.87
11/04	1,200	1,221	1,192	1,208	+2.11%	5,948,200	1兆6498億	+1.34%	11.72	0.86
10/31	1,194	1,195	1,180	1,183	-0.67%	3,278,300	1兆6156億	-0.76%	11.48	0.85
10/30	1,175	1,191	1,170	1,191	+0.93%	3,978,900	1兆6266億	-0.17%	11.56	0.85
10/29	1,198	1,198	1,176	1,180	-1.26%	2,587,400	1兆6115億	-1.09%	11.45	0.84
10/28	1,223	1,223	1,195	1,195	-2.29%	3,322,300	1兆6320億	+0.17%	11.59	0.85
10/27	1,231	1,232	1,216	1,223	-0.49%	3,231,700	1兆6703億	+2.51%	11.87	0.87
10/24	1,216	1,229	1,212	1,229	+1.32%	2,877,600	1兆6785億	+3.1%	11.92	0.88
10/23	1,210	1,215	1,205	1,213	-0.16%	2,023,400	1兆6566億	+1.85%	11.77	0.87
10/22	1,205	1,218	1,202	1,215	+0.41%	3,633,000	1兆6593億	+2.1%	11.79	0.87
10/21	1,207	1,220	1,207	1,210	+0.25%	3,047,700	1兆6525億	+1.68%	11.74	0.87
10/20	1,210	1,213	1,199	1,207	+1.09%	2,658,100	1兆6484億	+1.51%	11.71	0.86
10/17	1,194	1,200	1,186	1,194	+0.51%	3,229,100	1兆6307億	+0.42%	11.58	0.85
10/16	1,182	1,188	1,178	1,188	+1.11%	3,004,600	1兆6225億	-0.08%	11.53	0.85
10/15	1,171	1,177	1,166	1,175	+1.12%	2,791,200	1兆6047億	-1.34%	11.4	0.84
10/14	1,165	1,181	1,154	1,162	-1.94%	4,084,300	1兆5870億	-2.52%	11.27	0.83
10/10	1,216	1,219	1,185	1,185	-2.87%	3,885,300	1兆6184億	-0.75%	11.5	0.85
10/09	1,207	1,220	1,203	1,220	+1.67%	3,907,100	1兆6662億	+2.09%	11.84	0.87
10/08	1,209	1,215	1,196	1,200	-0.41%	4,415,900	1兆6389億	+0.33%	11.64	0.86
10/07	1,193	1,207	1,189	1,205	+1.35%	4,089,500	1兆6457億	+0.67%	11.69	0.86
10/06	1,198	1,202	1,184	1,189	+2.32%	3,516,200	1兆6238億	-0.67%	11.54	0.85
10/03	1,157	1,165	1,154	1,162	+0.35%	2,771,800	1兆5870億	-3.09%	11.27	0.83
10/02	1,160	1,164	1,145	1,158	-0.09%	3,017,000	1兆5815億	-3.58%	11.23	0.83
10/01	1,159	1,166	1,147	1,159	-0.52%	3,330,800	1兆5829億	-3.66%	11.24	0.83
09/30	1,170	1,172	1,154	1,165	-0.77%	4,277,300	1兆5911億	-3.4%	11.3	0.83
09/29	1,189	1,192	1,174	1,174	-3.14%	3,197,300	1兆6033億	-2.89%	11.39	0.84
09/26	1,205	1,218	1,202	1,212	+0.75%	4,524,500	1兆6552億	0%	11.76	0.87
09/25	1,210	1,218	1,199	1,203	+0.59%	4,013,800	1兆6429億	-0.58%	11.67	0.86
09/24	1,205	1,207	1,190	1,196	-0.08%	3,380,500	1兆6334億	-0.99%	11.6	0.86
09/22	1,183	1,199	1,180	1,197	+0.84%	2,787,100	1兆6348億	-0.75%	11.61	0.86
09/19	1,195	1,202	1,182	1,187	-0.5%	5,763,800	1兆6211億	-1.33%	11.52	0.85
09/18	1,195	1,198	1,185	1,193	-0.25%	3,582,400	1兆6293億	-0.67%	11.57	0.85
09/17	1,203	1,205	1,193	1,196	-0.58%	2,295,700	1兆6334億	-0.17%	11.6	0.86
09/16	1,195	1,208	1,191	1,203	+0.33%	3,445,900	1兆6429億	+0.75%	11.67	0.86
09/12	1,203	1,210	1,199	1,199	-0.33%	3,795,000	1兆6375億	+0.67%	11.63	0.86
09/11	1,206	1,209	1,197	1,203	0%	3,103,600	1兆6429億	+1.35%	11.67	0.86
09/10	1,203	1,218	1,198	1,203	+0.17%	3,566,600	1兆6429億	+1.69%	11.67	0.86
09/09	1,216	1,217	1,199	1,201	-1.31%	4,408,000	1兆6402億	+1.95%	11.65	0.86
09/08	1,227	1,229	1,215	1,217	-0.25%	3,490,500	1兆6621億	+3.66%	11.81	0.87
09/05	1,220	1,225	1,211	1,220	+0.91%	3,252,700	1兆6662億	+4.45%	11.84	0.87
09/04	1,216	1,224	1,207	1,209	-0.17%	3,669,700	1兆6511億	+4.13%	11.73	0.86
09/03	1,230	1,234	1,204	1,211	-2.02%	6,248,100	1兆6539億	+4.85%	11.75	0.87
09/02	1,230	1,239	1,225	1,236	+0.49%	2,718,800	1兆6880億	+7.76%	11.99	0.88
09/01	1,210	1,234	1,210	1,230	+1.65%	3,317,300	1兆6798億	+7.89%	11.93	0.88
08/29	1,221	1,222	1,210	1,210	-0.98%	3,715,100	1兆6525億	+6.89%	11.74	0.87
08/28	1,225	1,229	1,215	1,222	-0.08%	4,022,400	1兆6689億	+8.62%	11.86	0.87
08/27	1,206	1,234	1,203	1,223	+1.24%	6,988,100	1兆6703億	+9.39%	11.87	0.87
08/26	1,226	1,232	1,208	1,208	-2.34%	9,527,500	1兆6498億	+8.93%	11.72	0.86
08/25	1,251	1,254	1,236	1,237	-0.48%	4,233,100	1兆6894億	+12.35%	12	0.88
08/22	1,237	1,250	1,224	1,243	+0.08%	7,854,100	1兆6976億	+13.83%	12.06	0.89
08/21	1,184	1,255	1,181	1,242	+6.7%	12,977,700	1兆6962億	+14.68%	12.05	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
2008年 3月期	977 10/17	484 3/17	20,947,000 8/2	-	-	+8.15% 10/1	-17.05% 1/22
2009年 3月期	639 5/23 5/20	290 10/27	26,972,000 8/6	-	-	+16.51% 4/3	-25.37% 10/27
2010年 3月期	513 3/30	340 4/1	14,306,000 9/9	-	-	+10.33% 5/19	-8.46% 11/27
2011年 3月期	598 2/4	410 8/27	26,841,000 2/4	8387億6436万	5750億7256万	+8.52% 11/5	-20.18% 3/15
2012年 3月期	571 4/4	435 11/22	31,383,000 3/13	8008億9373万	6101億3796万	+4.83% 2/23	-8.56% 8/24
2013年 3月期	650 3/21	386 8/3	13,356,000 2/5	9117億40万	5414億977万	+11.06% 3/21	-11.45% 6/1
2014年 3月期	863 1/9	581 4/4	17,485,000 2/6	1兆2104億	8149億1989万	+9.63% 8/6	-12.36% 2/6
2015年 3月期	1,260 3/19	653 4/11	19,991,000 10/15	1兆7672億	9159億846万	+11.85% 12/8	-8.02% 10/17
2016年 3月期	1,184 4/9	612 3/1	64,541,000 10/15	1兆6606億	8584億119万	+11.53% 12/1	-19.39% 10/20
2017年 3月期	1,132 3/2	652 6/16	14,516,000 4/1	1兆5877億	9145億584万	+11.88% 10/26	-7.78% 6/16
2018年 3月期	1,572 1/9	1,005 4/17	13,574,100 11/8	2兆2049億	1兆4096億	+8.9% 11/8	-12.12% 2/6
2019年 3月期	1,765 10/2	1,054 12/26	13,513,000 10/30	2兆4756億	1兆4783億	+10.93% 8/2	-17.67% 10/25
2020年 3月期	1,295 11/8	606 3/19 3/18	21,764,000 3/30	1兆8051億	8447億2281万	+13.49% 9/12	-31.63% 3/18
2021年 3月期	1,380 3/19	684 4/22	14,435,500 5/29	1兆9236億	9534億4950万	+17.75% 6/8	-10.25% 7/31
2022年 3月期	1,295 6/7	947 3/8	12,108,200 3/18	1兆8051億	1兆3200億	+8.89% 9/14	-12.53% 3/8
2023年 3月期	1,104 6/9	894 3/23	17,012,600 10/28	1兆5389億	1兆2461億	+5.15% 11/24	-5.74% 12/21
2024年 3月期	1,148 3/22	896 10/4	17,164,300 11/7	1兆6002億	1兆2489億	+7.92% 11/8	-7.36% 2/15
2025年 3月期	1,169 5/9	901 8/5	18,156,600 11/1	1兆6295億	1兆2559億	+6.93% 11/7	-13.96% 4/7
最新	1,493 2026/1/20		4,390,300	2兆390億		+4.85% 1,424