株価チャート

株価

1/20

前日 (1/19): 1,581
始値: 1,590
高値: 1,592
安値: 1,556
終値 -0.95%: 1,566
出来高 -21.91%: 103,700

乖離率

株価（5日） 移動平均値: -1.69%
1,593
株価（25日） 移動平均値: -1.2%
1,585
出来高（5日） 移動平均値: -18.02%
126,500

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	1,590	1,592	1,556	1,566	-0.95%	103,700	228億3228万	-1.2%	12.25	3.83
01/19	1,591	1,598	1,572	1,581	+0.38%	132,800	230億5098万	+0.32%	12.37	3.87
01/16	1,616	1,622	1,573	1,575	-2.54%	162,200	229億6350万	+0.64%	12.32	3.85
01/15	1,642	1,650	1,606	1,616	-0.55%	120,400	235億6128万	+3.86%	12.64	3.95
01/14	1,606	1,642	1,600	1,625	+2.33%	113,400	236億9250万	+5.25%	12.71	3.98
01/13	1,606	1,621	1,561	1,588	-1%	160,400	231億5304万	+3.59%	12.43	3.88
01/09	1,617	1,637	1,600	1,604	-0.56%	88,500	233億8632万	+5.39%	12.55	3.92
01/08	1,604	1,624	1,580	1,613	+1.07%	87,000	235億1754万	+6.75%	12.62	3.95
01/07	1,623	1,630	1,581	1,596	-1.48%	144,500	232億6968万	+6.4%	12.49	3.9
01/06	1,622	1,661	1,602	1,620	+0.19%	136,000	236億1960万	+8.65%	12.68	3.96
01/05	1,649	1,660	1,590	1,617	-1.52%	233,900	235億7586万	+9.18%	12.65	3.96
2025
12/30	1,715	1,715	1,630	1,642	-4.42%	232,000	239億4036万	+11.62%	12.85	4.02
12/29	1,717	1,753	1,688	1,718	-0.41%	191,600	250億4844万	+17.83%	13.44	4.2
12/26	1,685	1,800	1,669	1,725	+3.42%	547,800	251億5050万	+19.46%	13.5	4.22
12/25	1,620	1,709	1,609	1,668	+2.96%	347,900	243億1944万	+16.72%	13.05	4.08
12/24	1,639	1,639	1,600	1,620	-2%	194,400	236億1960万	+14.41%	12.68	3.96
12/23	1,604	1,657	1,602	1,653	+3.05%	191,600	241億74万	+17.74%	12.93	4.04
12/22	1,624	1,652	1,597	1,604	-1.11%	235,100	233億8632万	+15.15%	12.55	3.92
12/19	1,615	1,633	1,574	1,622	+0.56%	383,900	236億4876万	+17.2%	12.69	3.97
12/18	1,619	1,685	1,605	1,613	-2.18%	501,800	235億1754万	+17.31%	12.62	3.95
12/17	1,572	1,713	1,571	1,649	+6.11%	1,813,600	240億4242万	+20.72%	12.9	4.03
12/16	1,595	1,605	1,479	1,554	+19.08%	3,291,000	226億5732万	+14.6%	12.16	3.8
12/15	1,319	1,354	1,295	1,305	-2.9%	364,700	190億2690万	-3.33%	10.21	3.19
12/12	1,325	1,346	1,314	1,344	+3.31%	117,900	195億9552万	-0.74%	10.52	3.29
12/11	1,350	1,352	1,295	1,301	-3.63%	152,300	189億6858万	-4.13%	10.18	3.18
12/10	1,317	1,404	1,317	1,350	+3.05%	289,500	196億8300万	-0.81%	10.56	3.3
12/09	1,330	1,344	1,309	1,310	-1.87%	163,100	190億9980万	-3.89%	10.25	3.2
12/08	1,325	1,339	1,317	1,335	+0.53%	55,500	194億6430万	-2.41%	10.45	3.27
12/05	1,342	1,349	1,327	1,328	-1.26%	86,400	193億6224万	-3.21%	10.39	3.25
12/04	1,325	1,345	1,325	1,345	+1.51%	66,900	196億1010万	-2.11%	10.52	3.29
12/03	1,340	1,343	1,319	1,325	+0.3%	124,300	193億1850万	-3.85%	10.37	3.24
12/02	1,342	1,343	1,318	1,321	-1.71%	63,200	192億6018万	-4.55%	10.34	3.23
12/01	1,371	1,375	1,331	1,344	-1.61%	89,500	195億9552万	-3.45%	10.52	3.29
11/28	1,377	1,388	1,353	1,366	-0.65%	115,900	199億1628万	-2.43%	10.69	3.34
11/27	1,352	1,375	1,351	1,375	+0.81%	54,200	200億4750万	-2.2%	10.76	3.36
11/26	1,350	1,374	1,326	1,364	+3.81%	223,300	198億8712万	-3.26%	10.67	3.34
11/25	1,370	1,379	1,300	1,314	-3.74%	214,900	191億5812万	-7.14%	10.28	3.21
11/21	1,326	1,366	1,326	1,365	+1.56%	93,300	199億170万	-3.94%	10.68	3.34
11/20	1,350	1,375	1,330	1,344	+0.52%	134,900	195億9552万	-5.75%	10.52	3.29
11/19	1,346	1,348	1,310	1,337	+1.06%	101,300	194億9346万	-6.76%	10.46	3.27
11/18	1,372	1,377	1,322	1,323	-4.41%	109,800	192億8934万	-8.13%	10.35	3.24
11/17	1,376	1,392	1,355	1,384	+0.07%	114,400	201億7872万	-4.29%	10.83	3.39
11/14	1,381	1,419	1,374	1,383	-0.5%	160,100	201億6414万	-4.62%	10.82	3.38
11/13	1,410	1,414	1,382	1,390	-0.71%	90,400	202億6620万	-4.4%	10.88	3.4
11/12	1,392	1,427	1,392	1,400	+0.72%	97,800	204億1200万	-3.98%	10.95	3.42
11/11	1,415	1,420	1,385	1,390	-0.86%	86,000	202億6620万	-4.99%	10.88	3.4
11/10	1,420	1,433	1,402	1,402	-0.71%	64,100	204億4116万	-4.69%	10.97	3.43
11/07	1,400	1,417	1,386	1,412	+0.14%	98,000	205億8696万	-4.21%	11.05	3.45
11/06	1,419	1,428	1,405	1,410	-0.07%	56,600	205億5780万	-4.54%	11.03	3.45
11/05	1,420	1,420	1,356	1,411	+0.57%	133,600	205億7238万	-4.79%	11.04	3.45
11/04	1,443	1,443	1,393	1,403	-1.68%	99,900	204億5574万	-5.65%	10.98	3.43
10/31	1,430	1,439	1,396	1,427	+0.14%	167,100	208億566万	-4.48%	11.17	3.49
10/30	1,415	1,426	1,387	1,425	+2.15%	123,200	207億7650万	-5.13%	11.15	3.49
10/29	1,435	1,437	1,381	1,395	-3.13%	208,900	203億3910万	-7.55%	10.92	3.41
10/28	1,477	1,477	1,434	1,440	-2.9%	171,400	209億9520万	-5.08%	11.27	3.52
10/27	1,511	1,528	1,481	1,483	-1.46%	119,400	216億2214万	-2.56%	11.6	3.63
10/24	1,527	1,538	1,493	1,505	-2.65%	75,900	219億4290万	-1.25%	11.78	3.68
10/23	1,520	1,550	1,507	1,546	+1.51%	88,300	225億4068万	+1.38%	12.1	3.78
10/22	1,470	1,530	1,470	1,523	+3.61%	70,500	222億534万	-0.78%	11.92	3.73
10/21	1,485	1,488	1,467	1,470	-1.21%	85,500	214億3260万	-4.79%	11.5	3.6
10/20	1,488	1,512	1,481	1,488	+1.36%	97,100	216億9504万	-4.19%	11.64	3.64
10/17	1,487	1,498	1,468	1,468	-2.07%	99,600	214億344万	-6.08%	11.49	3.59
10/16	1,514	1,547	1,492	1,499	-2.22%	148,000	218億5542万	-4.76%	11.73	3.67
10/15	1,500	1,540	1,485	1,533	+3.58%	126,900	223億5114万	-3.34%	12	3.75
10/14	1,450	1,493	1,445	1,480	+0.07%	306,500	215億7840万	-7.27%	11.58	3.62
10/10	1,480	1,506	1,456	1,479	-0.27%	185,200	215億6382万	-7.91%	11.57	3.62
10/09	1,492	1,498	1,480	1,483	-0.13%	156,500	216億2214万	-8.17%	11.6	3.63
10/08	1,491	1,515	1,483	1,485	-0.67%	239,500	216億5130万	-8.73%	11.62	3.63
10/07	1,531	1,540	1,485	1,495	-2.54%	171,000	217億9710万	-8.79%	11.7	3.66
10/06	1,594	1,594	1,532	1,534	-2.42%	210,900	223億6572万	-6.75%	12	3.75
10/03	1,495	1,595	1,495	1,572	+5.08%	227,600	229億1976万	-4.61%	12.3	3.85
10/02	1,492	1,512	1,481	1,496	+1.08%	189,200	218億1168万	-9.33%	11.71	3.66
10/01	1,525	1,525	1,477	1,480	-2.82%	367,200	215億7840万	-10.57%	11.58	3.62
09/30	1,540	1,555	1,522	1,523	-0.65%	103,900	222億534万	-8.36%	11.92	3.73
09/29	1,585	1,589	1,533	1,533	-4.07%	133,800	223億5114万	-8.04%	12	3.75
09/26	1,610	1,625	1,585	1,598	-0.62%	222,800	232億9884万	-4.54%	12.5	3.91
09/25	1,629	1,632	1,597	1,608	-0.25%	138,700	234億4464万	-4.17%	12.58	3.93
09/24	1,602	1,614	1,577	1,612	+1.64%	256,000	235億296万	-4.1%	12.61	3.94
09/22	1,592	1,631	1,555	1,586	+0.89%	314,900	231億2388万	-5.88%	12.41	3.88
09/19	1,541	1,590	1,513	1,572	+2.75%	545,800	229億1976万	-7.09%	12.3	3.85
09/18	1,530	1,547	1,500	1,530	-0.39%	559,700	223億740万	-10%	11.97	3.74
09/17	1,640	1,659	1,499	1,536	-14.67%	2,131,600	223億9488万	-10.28%	12.02	3.76
09/16	1,751	1,845	1,711	1,800	+2.97%	1,213,000	262億4400万	+4.41%	14.08	4.4
09/12	1,702	1,748	1,695	1,748	+3.01%	213,500	254億8584万	+1.33%	13.68	4.28
09/11	1,738	1,755	1,681	1,697	-2.36%	254,400	247億4226万	-1.57%	13.28	4.15
09/10	1,755	1,780	1,711	1,738	-0.4%	190,800	253億4004万	+0.87%	13.6	4.25
09/09	1,786	1,814	1,731	1,745	-2.19%	216,800	254億4210万	+1.63%	13.65	4.27
09/08	1,804	1,826	1,764	1,784	-0.17%	144,100	260億1072万	+4.08%	13.96	4.36
09/05	1,725	1,795	1,718	1,787	+3.65%	152,600	260億5446万	+4.56%	13.98	4.37
09/04	1,707	1,730	1,679	1,724	+1.06%	92,200	251億3592万	+1.11%	13.49	4.22
09/03	1,780	1,786	1,702	1,706	-4.85%	250,200	248億7348万	+0.18%	13.35	4.17
09/02	1,780	1,833	1,758	1,793	+0.73%	421,000	261億4194万	+5.35%	14.03	4.39
09/01	1,680	1,780	1,664	1,780	+7.62%	548,800	259億5240万	+4.83%	13.93	4.35
08/29	1,609	1,673	1,605	1,654	+2.8%	200,600	241億1532万	-2.36%	12.94	4.05
08/28	1,615	1,622	1,576	1,609	-0.8%	281,100	234億5922万	-5.07%	12.59	3.94
08/27	1,611	1,633	1,596	1,622	+0.43%	265,500	236億4876万	-4.42%	12.69	3.97
08/26	1,648	1,650	1,596	1,615	-2.18%	391,800	235億4670万	-5%	12.64	3.95
08/25	1,651	1,685	1,623	1,651	+0.55%	355,600	240億7158万	-3%	12.92	4.04
08/22	1,736	1,762	1,638	1,642	-4.53%	478,100	239億4036万	-3.58%	12.85	4.02
08/21	1,717	1,734	1,615	1,720	+2.32%	806,100	250億7760万	+0.94%	13.46	4.21

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
2018年 1月期	1,231 4,925 8/30	596 4,765 8/1	18,835,200 2,354,400 4/27	159億5650万	77億1906万	+50.25% 8/30	-20.55% 2/14
2019年 1月期	1,065 4,260 1/23	598 2,390 4/18	703,200 175,800 6/13	141億1423万	78億5282万	+22.52% 6/15	-13.72% 8/6
2020年 1月期	1,286 2,571 1/28	764 1,527 4/3	484,200 242,100 10/30	173億8355万	101億1851万	+22.73% 2/25	-20.46% 3/9
2021年 1月期	2,534 10/21	857 1,713 3/13	1,618,200 809,100 7/9	342億9110万	115億8227万	+32.6% 4/16	-32% 3/13
2022年 1月期	1,984 2/5	674 1/28	699,900 3/11	268億4828万	91億2380万	+13.24% 9/1	-19.05% 1/28
2023年 1月期	853 4/5	406 12/28	371,500 3/30	115億4689万	54億9594万	+17.87% 2/7	-15.84% 12/26
2024年 1月期	769 6/12	471 10/24	2,193,900 1/29	104億979万	63億7583万	+20.17% 6/12	-15.92% 9/21
2025年 1月期	1,042 12/24	409 8/5	2,116,900 11/28	148億3474万	55億3655万	+29.49% 11/28	-28.33% 8/5
最新	1,566 2026/1/20		103,700	228億3228万		-1.2% 1,585