株価チャート

株価

1/20

前日 (1/19): 2,588
始値: 2,588
高値: 2,636
安値: 2,587
終値 +0.66%: 2,605
出来高 +8.54%: 142,400

乖離率

株価（5日） 移動平均値: +0.08%
2,603
株価（25日） 移動平均値: +3.87%
2,508
出来高（5日） 移動平均値: -22.83%
184,520

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	2,588	2,636	2,587	2,605	+0.66%	142,400	1801億6548万	+3.87%	-	1.16
01/19	2,586	2,611	2,586	2,588	-0.04%	131,200	1789億8974万	+3.48%	-	1.15
01/16	2,603	2,617	2,570	2,589	-0.69%	168,900	1790億5890万	+3.68%	-	1.15
01/15	2,613	2,633	2,592	2,607	-0.65%	218,300	1803億381万	+4.66%	-	1.16
01/14	2,605	2,653	2,581	2,624	+0.61%	261,800	1814億7955万	+5.59%	-	1.17
01/13	2,648	2,720	2,593	2,608	+0.85%	414,900	1803億7297万	+5.12%	-	1.16
01/09	2,560	2,599	2,556	2,586	+2.25%	225,800	1788億5142万	+4.48%	-	1.15
01/08	2,511	2,542	2,501	2,529	0%	138,000	1749億922万	+2.39%	-	1.13
01/07	2,547	2,554	2,512	2,529	-0.43%	150,000	1749億922万	+2.55%	-	1.13
01/06	2,545	2,554	2,522	2,540	+0.79%	174,600	1756億6999万	+3.08%	-	1.13
01/05	2,515	2,550	2,502	2,520	+0.12%	233,800	1742億8676万	+2.4%	-	1.12
2025
12/30	2,560	2,568	2,508	2,517	-0.91%	234,100	1740億7928万	+2.4%	12.24	1.12
12/29	2,517	2,567	2,504	2,540	+0.51%	408,400	1756億6999万	+3.5%	12.36	1.13
12/26	2,471	2,536	2,462	2,527	+2.68%	303,300	1747億7089万	+3.14%	12.29	1.13
12/25	2,460	2,468	2,446	2,461	+0.53%	104,700	1702億624万	+0.65%	11.97	1.1
12/24	2,427	2,455	2,418	2,448	+0.87%	176,900	1693億714万	+0.29%	11.91	1.09
12/23	2,418	2,438	2,412	2,427	+0.04%	158,800	1678億5475万	-0.49%	11.81	1.08
12/22	2,428	2,440	2,417	2,426	-0.08%	160,200	1677億8559万	-0.49%	11.8	1.08
12/19	2,412	2,436	2,408	2,428	+0.37%	179,700	1679億2391万	-0.49%	11.81	1.08
12/18	2,419	2,435	2,391	2,419	+0.25%	166,500	1673億146万	-0.98%	11.77	1.08
12/17	2,418	2,436	2,406	2,413	-0.74%	135,000	1668億8649万	-1.39%	11.74	1.08
12/16	2,438	2,450	2,425	2,431	-1.26%	109,200	1681億3140万	-0.73%	11.83	1.08
12/15	2,447	2,507	2,444	2,462	+1.03%	201,700	1702億7540万	+0.49%	11.98	1.1
12/12	2,458	2,463	2,436	2,437	+0.21%	124,100	1685億4637万	-0.73%	11.86	1.09
12/11	2,439	2,462	2,409	2,432	-0.65%	123,100	1682億56万	-1.02%	11.83	1.08
12/10	2,463	2,470	2,440	2,448	-0.73%	108,200	1693億714万	-0.65%	11.91	1.09
12/09	2,465	2,476	2,442	2,466	+0.49%	137,700	1705億5205万	-0.24%	12	1.1
12/08	2,450	2,473	2,442	2,454	+0.12%	129,600	1697億2211万	-0.93%	11.94	1.09
12/05	2,513	2,522	2,439	2,451	-2.62%	255,400	1695億1463万	-1.33%	11.92	1.09
12/04	2,467	2,533	2,458	2,517	+2.23%	271,700	1740億7928万	+1.04%	12.24	1.12
12/03	2,452	2,478	2,439	2,462	-0.28%	175,700	1702億7540万	-1.32%	11.98	1.1
12/02	2,438	2,473	2,424	2,469	+1.73%	148,900	1707億5953万	-1.32%	12.01	1.1
12/01	2,470	2,486	2,427	2,427	-1.94%	144,000	1678億5475万	-3.23%	11.81	1.08
11/28	2,462	2,488	2,462	2,475	+0.61%	123,000	1711億7450万	-1.63%	12.04	1.1
11/27	2,456	2,489	2,449	2,460	+0.2%	121,400	1701億3708万	-2.42%	11.97	1.1
11/26	2,426	2,465	2,403	2,455	+1.66%	184,600	1697億9127万	-2.81%	11.94	1.09
11/25	2,439	2,443	2,411	2,415	-1.43%	201,500	1670億2481万	-4.62%	11.75	1.08
11/21	2,383	2,451	2,383	2,450	+2.81%	224,900	1694億4546万	-3.39%	11.92	1.09
11/20	2,381	2,405	2,374	2,383	+0.13%	175,100	1648億1165万	-6.18%	11.59	1.06
11/19	2,390	2,425	2,374	2,380	-0.13%	274,900	1646億417万	-6.63%	11.58	1.06
11/18	2,405	2,417	2,365	2,383	-1.49%	218,400	1648億1165万	-6.77%	11.59	1.06
11/17	2,442	2,458	2,417	2,419	-1.35%	198,500	1673億146万	-5.69%	11.77	1.08
11/14	2,495	2,502	2,431	2,452	-2.39%	284,700	1695億8379万	-4.81%	11.93	1.09
11/13	2,512	2,527	2,506	2,512	-0.2%	169,800	1737億3347万	-2.82%	12.22	1.12
11/12	2,493	2,539	2,476	2,517	+2.28%	211,100	1740億7928万	-2.97%	12.24	1.12
11/11	2,432	2,474	2,387	2,461	-0.28%	307,000	1702億624万	-5.38%	11.97	1.1
11/10	2,488	2,527	2,415	2,468	-4.01%	448,700	1706億9037万	-5.4%	12.01	1.1
11/07	2,503	2,571	2,502	2,571	+2.47%	292,600	1778億1400万	-1.76%	12.51	1.15
11/06	2,598	2,606	2,509	2,509	-3.72%	293,200	1735億2599万	-4.27%	12.21	1.12
11/05	2,616	2,636	2,574	2,606	-0.76%	235,700	1802億3465万	-0.87%	12.68	1.16
11/04	2,615	2,655	2,608	2,626	+0.69%	235,000	1816億1787万	-0.3%	12.77	1.17
10/31	2,638	2,657	2,591	2,608	-0.53%	227,600	1803億7297万	-1.25%	12.69	1.16
10/30	2,604	2,635	2,602	2,622	+0.11%	229,500	1813億4123万	-0.98%	12.76	1.17
10/29	2,621	2,638	2,613	2,619	+0.11%	127,100	1811億3374万	-1.28%	12.74	1.17
10/28	2,611	2,630	2,603	2,616	-1.1%	139,600	1809億2626万	-1.76%	12.73	1.17
10/27	2,635	2,655	2,631	2,645	+1.34%	156,100	1829億3194万	-0.97%	12.87	1.18
10/24	2,616	2,628	2,605	2,610	-0.84%	134,800	1805億1129万	-2.58%	12.7	1.16
10/23	2,610	2,636	2,605	2,632	+1.04%	140,100	1820億3284万	-2.16%	12.8	1.17
10/22	2,606	2,628	2,605	2,605	+0.5%	83,000	1801億6548万	-3.48%	12.67	1.16
10/21	2,579	2,618	2,561	2,592	+0.12%	173,800	1792億6639万	-4.28%	12.61	1.16
10/20	2,566	2,595	2,551	2,589	+2.9%	122,700	1790億5890万	-4.75%	12.59	1.15
10/17	2,565	2,569	2,510	2,516	-1.91%	142,800	1740億1012万	-7.7%	12.24	1.12
10/16	2,588	2,615	2,559	2,565	-1%	95,100	1773億9903万	-6.32%	12.48	1.14
10/15	2,595	2,606	2,579	2,591	+1.13%	106,300	1791億9722万	-5.71%	12.6	1.15
10/14	2,574	2,604	2,543	2,562	-2.21%	171,400	1771億9154万	-7.07%	12.46	1.14
10/10	2,656	2,665	2,620	2,620	-2.2%	144,000	1812億290万	-5.35%	12.75	1.17
10/09	2,678	2,712	2,658	2,679	-0.59%	157,600	1852億8343万	-3.46%	13.03	1.19
10/08	2,719	2,734	2,689	2,695	-0.88%	99,700	1863億9001万	-3.06%	13.11	1.2
10/07	2,685	2,722	2,670	2,719	+0.89%	174,200	1880億4989万	-2.3%	13.23	1.21
10/06	2,719	2,731	2,665	2,695	+0.97%	165,400	1863億9001万	-3.23%	13.11	1.2
10/03	2,660	2,685	2,658	2,669	+0.34%	92,800	1845億9181万	-4.3%	12.98	1.19
10/02	2,659	2,677	2,647	2,660	-0.93%	179,500	1839億6936万	-4.76%	12.94	1.19
10/01	2,700	2,716	2,655	2,685	-0.78%	186,300	1856億9840万	-4.04%	13.06	1.2
09/30	2,710	2,735	2,704	2,706	-0.48%	165,000	1871億5079万	-3.6%	13.16	1.21
09/29	2,780	2,782	2,707	2,719	-2.79%	162,400	1880億4989万	-3.41%	13.23	1.21
09/26	2,793	2,818	2,779	2,797	+0.61%	151,300	1934億4448万	-0.85%	13.61	1.25
09/25	2,750	2,794	2,748	2,780	+0.32%	225,500	1922億6873万	-1.56%	13.52	1.24
09/24	2,838	2,838	2,715	2,771	-2.64%	266,300	1916億4628万	-1.98%	13.48	1.23
09/22	2,827	2,860	2,815	2,846	+0.67%	171,000	1968億3338万	+0.53%	13.84	1.27
09/19	2,841	2,901	2,820	2,827	-0.95%	449,600	1955億1932万	-0.21%	13.75	1.26
09/18	2,855	2,867	2,844	2,854	-0.49%	97,900	1973億8668万	+0.63%	13.88	1.27
09/17	2,872	2,878	2,851	2,868	-0.14%	114,300	1983億5494万	+0.95%	13.95	1.28
09/16	2,801	2,887	2,792	2,872	+1.41%	150,600	1986億3158万	+0.91%	13.97	1.28
09/12	2,816	2,832	2,798	2,832	+0.39%	126,600	1958億6513万	-0.63%	13.78	1.26
09/11	2,801	2,822	2,800	2,821	+0.46%	83,100	1951億435万	-1.16%	13.72	1.26
09/10	2,810	2,832	2,802	2,808	+0.07%	87,900	1942億525万	-1.78%	13.66	1.25
09/09	2,844	2,844	2,794	2,806	-0.81%	174,800	1940億6693万	-2.06%	13.65	1.25
09/08	2,841	2,852	2,822	2,829	+0.57%	95,600	1956億5764万	-1.46%	13.76	1.26
09/05	2,835	2,855	2,808	2,813	-0.21%	104,500	1945億5106万	-2.16%	13.68	1.25
09/04	2,825	2,829	2,798	2,819	+0.5%	87,800	1949億6603万	-2.08%	13.71	1.26
09/03	2,796	2,825	2,790	2,805	+0.07%	125,700	1939億9777万	-2.67%	13.65	1.25
09/02	2,798	2,812	2,792	2,803	+1.23%	124,200	1938億5944万	-2.88%	13.64	1.25
09/01	2,788	2,820	2,746	2,769	-0.25%	168,400	1915億796万	-4.19%	13.47	1.23
08/29	2,785	2,793	2,760	2,776	-0.18%	115,000	1919億9209万	-4.11%	13.5	1.24
08/28	2,762	2,790	2,755	2,781	-0.11%	165,800	1923億3789万	-4.1%	13.53	1.24
08/27	2,754	2,788	2,740	2,784	+0.22%	168,800	1925億4538万	-4.17%	13.54	1.24
08/26	2,885	2,887	2,778	2,778	-4.67%	321,900	1921億3041万	-4.34%	13.51	1.24
08/25	2,881	2,914	2,881	2,914	+0.66%	110,500	2015億3636万	+0.31%	14.18	1.3
08/22	2,900	2,910	2,865	2,895	+0.45%	122,300	2002億2229万	-0.21%	14.08	1.29
08/21	2,870	2,885	2,850	2,882	+0.84%	155,400	1993億2320万	-0.55%	14.02	1.28

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 12月期	435 435,000 5/13	76 75,500 10/28	3,971,000 3,971 4/22	-	-	+49.07% 4/1	-44.08% 10/8
2009年 12月期	280 279,900 6/1	98 98,400 2/13 98,000 2/12	4,743,000 4,743 12/30	-	-	+55.77% 6/1	-30.33% 11/17
2010年 12月期	315 315,000 4/28 315,000 4/23	139 139,100 10/20	3,449,000 3,449 4/23	360億7884万	159億3195万	+36.94% 12/8	-29.59% 5/25
2011年 12月期	293 293,000 1/17	145 145,000 3/15	2,748,000 2,748 8/23	335億5904万	166億772万	+22.59% 8/23	-39.21% 3/15
2012年 12月期	933 933,000 12/19	143 142,700 5/15	10,999,000 10,999 11/14	1068億6208万	163億4428万	+65.58% 1/28	-12.3% 5/15
2013年 12月期	16,330 1,633,000 5/14	796 796,000 1/7	16,378,000 163,780 4/18	1兆8703億	911億7065万	+116.68% 5/14	-35.91% 8/7
2014年 12月期	7,700 770 6/10	4,030 403 10/16	12,742,110 127,421,100 12/9	8870億4770万	4642億6003万	+28.08% 6/9	-21.03% 10/16
2015年 12月期	5,200 520 1/8	3,160 316 8/25	9,331,970 93,319,700 1/8	5990億4520万	3342億9399万	+12.84% 3/31	-18.66% 8/25
2016年 12月期	3,460 346 5/30	2,260 226 7/29	18,559,510 185,595,100 5/27	3660億3077万	2390億8368万	+21.73% 11/15	-14.52% 7/28
2017年 12月期	3,440 344 8/31	2,430 243 2/1 243 1/17	7,938,670 79,386,700 12/13	3275億2348万	2313億6106万	+9.39% 5/18	-7.63% 12/5
2018年 12月期	4,070 407 2/26	1,840 184 12/25	10,651,550 106,515,500 6/27	3875億598万	1751億8698万	+38.5% 2/4	-18.63% 12/25
2019年 12月期	4,320 432 3/27	1,920 192 1/4	12,339,990 123,399,900 2/4	4113億856万	1828億380万	+20.95% 3/13	-18.87% 8/13
2020年 12月期	2,818 12/18	1,359 3/19	8,313,900 7/6	2683億267万	1293億9081万	+20.43% 7/3	-20.71% 3/19
2021年 12月期	3,120 12/1	1,926 5/13	3,069,600 11/15	2970億5618万	1833億7506万	+28.97% 11/17	-14.55% 2/26
2022年 12月期	2,862 2/21	2,027 11/15	1,471,500 2/28	2610億1186万	1848億6060万	+13.71% 2/21	-13.09% 5/16
2023年 12月期	3,011 6/21	2,036 1/16	1,251,000 2/15	2627億2756万	1856億8140万	+12.5% 2/24	-10.66% 8/21
2024年 12月期	3,450 10/30	2,106 3/14	2,793,700 10/17	2869億688万	1837億6095万	+15.24% 5/10	-9.88% 8/5
最新	2,605 2026/1/20		142,400	1801億6548万		+3.87% 2,508