株価チャート

株価

1/19

前日 (1/16): 1,530
始値: 1,523
高値: 1,529
安値: 1,507
終値 -0.2%: 1,527
出来高 -24.73%: 132,400

乖離率

株価（5日） 移動平均値: -0.33%
1,532
株価（25日） 移動平均値: +0.46%
1,520
出来高（5日） 移動平均値: -32.9%
197,320

2025/08/20～2026/01/19

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
01/19	1,523	1,529	1,507	1,527	-0.2%	132,400	759億1633万	+0.46%	29.25	1.85
01/16	1,536	1,545	1,504	1,530	-0.58%	175,900	760億6548万	+0.92%	29.31	1.85
01/15	1,520	1,543	1,520	1,539	+0.33%	169,100	765億1292万	+1.79%	29.48	1.86
01/14	1,532	1,540	1,515	1,534	+0.13%	309,900	762億6434万	+1.66%	29.39	1.86
01/13	1,553	1,559	1,523	1,532	-1.16%	199,300	761億6491万	+1.73%	29.35	1.85
01/09	1,563	1,575	1,542	1,550	-0.83%	126,100	770億5980万	+3.13%	29.69	1.88
01/08	1,548	1,565	1,545	1,563	+0.51%	107,500	777億610万	+4.27%	29.94	1.89
01/07	1,547	1,566	1,539	1,555	+0.52%	123,100	773億838万	+3.94%	29.79	1.88
01/06	1,542	1,554	1,542	1,547	+1.24%	112,600	769億1065万	+3.55%	29.64	1.87
01/05	1,532	1,543	1,516	1,528	-0.84%	104,000	759億6604万	+2.41%	29.27	1.85
2025
12/30	1,559	1,562	1,538	1,541	-0.84%	100,300	766億1235万	+3.42%	29.52	1.86
12/29	1,558	1,561	1,541	1,554	+0.52%	123,200	772億5866万	+4.44%	29.77	1.88
12/26	1,550	1,550	1,534	1,546	+0.32%	122,300	768億6093万	+4.25%	29.62	1.87
12/25	1,527	1,545	1,523	1,541	+0.52%	56,300	766億1235万	+4.26%	29.52	1.86
12/24	1,550	1,551	1,532	1,533	-0.26%	85,600	762億1462万	+4.21%	29.37	1.85
12/23	1,529	1,546	1,527	1,537	+0.79%	121,400	764億1349万	+4.91%	29.45	1.86
12/22	1,550	1,550	1,512	1,525	-0.26%	158,100	758億1690万	+4.67%	29.22	1.84
12/19	1,525	1,539	1,520	1,529	-0.52%	219,400	760億1576万	+5.38%	29.29	1.85
12/18	1,485	1,562	1,478	1,537	+4.63%	344,900	764億1349万	+5.93%	29.45	1.86
12/17	1,475	1,475	1,462	1,469	+0.07%	132,800	730億3280万	+1.24%	28.14	1.78
12/16	1,467	1,481	1,462	1,468	+0.34%	176,900	729億8308万	+1.1%	28.12	1.78
12/15	1,460	1,478	1,450	1,463	+0.14%	330,500	727億3450万	+0.62%	28.03	1.77
12/12	1,466	1,471	1,456	1,461	+0.9%	165,400	726億3507万	+0.34%	27.99	1.77
12/11	1,466	1,479	1,439	1,448	+0.7%	137,300	719億8876万	-0.62%	27.74	1.75
12/10	1,428	1,444	1,428	1,438	+0.7%	121,200	714億9160万	-1.44%	27.55	1.74
12/09	1,445	1,454	1,421	1,428	-1.18%	151,500	709億9444万	-2.39%	27.36	1.73
12/08	1,441	1,449	1,435	1,445	+0.28%	130,400	718億3962万	-1.57%	27.68	1.75
12/05	1,463	1,474	1,436	1,441	-2.11%	165,700	716億4075万	-2.11%	27.61	1.74
12/04	1,446	1,478	1,445	1,472	+0.96%	130,800	731億8195万	-0.27%	28.2	1.78
12/03	1,451	1,468	1,446	1,458	+0.48%	256,300	724億8592万	-1.49%	27.93	1.76
12/02	1,487	1,489	1,444	1,451	-1.69%	138,000	721億3791万	-2.42%	27.8	1.76
12/01	1,514	1,525	1,460	1,476	-2.45%	187,300	733億8081万	-1.14%	28.28	1.79
11/28	1,480	1,514	1,479	1,513	+1.2%	215,000	752億2030万	+0.93%	28.99	1.83
11/27	1,487	1,504	1,476	1,495	+0.4%	214,100	743億2542万	-0.53%	28.64	1.81
11/26	1,462	1,495	1,460	1,489	+1.09%	231,400	740億2712万	-1.19%	28.53	1.8
11/25	1,450	1,489	1,446	1,473	+2.29%	327,100	732億3166万	-2.51%	28.22	1.78
11/21	1,419	1,459	1,414	1,440	+1.48%	1,350,000	715億9104万	-4.89%	27.59	1.74
11/20	1,399	1,430	1,397	1,419	+2.9%	306,100	705億4700万	-6.46%	27.18	1.72
11/19	1,374	1,395	1,364	1,379	+0.15%	322,500	685億5836万	-9.51%	26.42	1.67
11/18	1,368	1,387	1,362	1,377	+2.61%	304,100	684億5893万	-10%	26.38	1.67
11/17	1,370	1,374	1,316	1,342	-1.9%	427,300	667億1887万	-12.91%	25.71	1.62
11/14	1,451	1,480	1,359	1,368	-10.7%	626,400	680億1148万	-11.91%	26.21	1.65
11/13	1,539	1,552	1,522	1,532	+0.52%	283,400	761億6491万	-1.98%	29.35	1.85
11/12	1,502	1,526	1,493	1,524	+1.53%	188,700	757億6718万	-2.81%	29.2	1.84
11/11	1,505	1,508	1,484	1,501	-0.73%	155,000	746億2371万	-4.52%	28.76	1.82
11/10	1,511	1,520	1,499	1,512	+0.2%	192,700	751億7059万	-4.06%	28.97	1.83
11/07	1,486	1,509	1,484	1,509	+1.55%	168,700	750億2144万	-4.37%	28.91	1.83
11/06	1,500	1,507	1,478	1,486	-1.26%	218,000	738億7797万	-6.07%	28.47	1.8
11/05	1,528	1,530	1,488	1,505	-1.51%	156,000	748億2258万	-5.23%	28.83	1.82
11/04	1,557	1,557	1,525	1,528	-1.86%	155,700	759億6604万	-4.14%	29.27	1.85
10/31	1,560	1,563	1,537	1,557	+0.45%	176,600	774億781万	-2.63%	29.83	1.88
10/30	1,533	1,552	1,533	1,550	+1.11%	207,200	770億5980万	-3.31%	29.69	1.88
10/29	1,582	1,591	1,525	1,533	-3.1%	211,600	762億1462万	-4.6%	29.37	1.85
10/28	1,639	1,639	1,573	1,582	-3.48%	234,200	786億5071万	-1.92%	30.31	1.91
10/27	1,617	1,642	1,609	1,639	+2.63%	126,500	814億8452万	+1.3%	31.4	1.98
10/24	1,620	1,628	1,593	1,597	-1.42%	95,200	793億9645万	-1.54%	30.59	1.93
10/23	1,615	1,623	1,601	1,620	+0.19%	95,900	805億3992万	-0.43%	31.04	1.96
10/22	1,624	1,641	1,603	1,617	+0.75%	247,500	803億9077万	-0.92%	30.98	1.96
10/21	1,584	1,611	1,582	1,605	+1.39%	119,100	797億9418万	-1.95%	30.75	1.94
10/20	1,563	1,592	1,552	1,583	+3.06%	134,500	787億42万	-3.71%	30.33	1.91
10/17	1,533	1,547	1,528	1,536	+0.59%	153,400	763億6377万	-6.97%	29.43	1.86
10/16	1,579	1,589	1,527	1,527	-3.29%	150,000	759億1633万	-8.07%	29.25	1.85
10/15	1,573	1,589	1,572	1,579	+1.87%	140,800	785億156万	-5.56%	30.25	1.91
10/14	1,611	1,627	1,547	1,550	-5.14%	567,100	770億5980万	-7.79%	29.69	1.88
10/10	1,627	1,634	1,618	1,634	-0.37%	133,100	812億3594万	-3.31%	31.3	1.98
10/09	1,654	1,662	1,629	1,640	+0.24%	144,600	815億3424万	-3.36%	31.42	1.98
10/08	1,653	1,672	1,631	1,636	-0.37%	191,200	813億3537万	-3.93%	31.34	1.98
10/07	1,626	1,642	1,609	1,642	+0.86%	457,500	816億3367万	-3.92%	31.46	1.99
10/06	1,625	1,633	1,607	1,628	+1.43%	394,300	809億3764万	-4.96%	31.19	1.97
10/03	1,574	1,606	1,571	1,605	+1.97%	233,200	797億9418万	-6.58%	30.75	1.94
10/02	1,590	1,600	1,551	1,574	-1.75%	172,500	782億5298万	-8.81%	30.15	1.9
10/01	1,610	1,616	1,593	1,602	-1.78%	210,100	796億4503万	-7.56%	30.69	1.94
09/30	1,630	1,652	1,612	1,631	-1.09%	332,600	810億8679万	-6.26%	31.25	1.97
09/29	1,660	1,660	1,641	1,649	-0.48%	154,000	819億8168万	-5.56%	31.59	2.03
09/26	1,643	1,660	1,632	1,657	+0.12%	186,400	823億7941万	-5.42%	31.74	2.04
09/25	1,652	1,661	1,639	1,655	+0.06%	143,800	822億7998万	-5.86%	31.71	2.03
09/24	1,675	1,681	1,649	1,654	-2.36%	159,900	822億3026万	-6.13%	31.69	2.03
09/22	1,696	1,703	1,683	1,694	-0.24%	96,900	842億1890万	-4.08%	32.45	2.08
09/19	1,735	1,749	1,691	1,698	-2.3%	154,700	844億1776万	-3.96%	32.53	2.09
09/18	1,737	1,753	1,728	1,738	+0.58%	118,000	864億640万	-1.81%	33.3	2.14
09/17	1,737	1,737	1,715	1,728	-0.86%	71,600	859億924万	-2.37%	33.1	2.12
09/16	1,738	1,750	1,733	1,743	-0.23%	62,600	866億5498万	-1.58%	33.39	2.14
09/12	1,767	1,776	1,743	1,747	-0.74%	83,200	868億5385万	-1.47%	33.47	2.15
09/11	1,763	1,763	1,742	1,760	-0.62%	116,000	875億16万	-0.73%	33.72	2.16
09/10	1,775	1,776	1,765	1,771	-0.78%	56,700	880億4703万	-0.17%	33.93	2.18
09/09	1,794	1,811	1,785	1,785	-0.72%	95,200	887億4306万	+0.68%	34.2	2.19
09/08	1,805	1,825	1,795	1,798	-0.39%	71,400	893億8936万	+1.52%	34.45	2.21
09/05	1,764	1,815	1,762	1,805	+1.69%	154,700	897億3738万	+1.92%	34.58	2.22
09/04	1,810	1,810	1,763	1,775	-1.5%	104,700	882億4590万	+0.34%	34	2.18
09/03	1,781	1,814	1,781	1,802	+0.22%	127,300	895億8823万	+1.92%	34.52	2.22
09/02	1,769	1,803	1,769	1,798	+1.35%	82,000	893億8936万	+1.75%	34.45	2.21
09/01	1,762	1,786	1,762	1,774	+0.45%	54,500	881億9618万	+0.51%	33.99	2.18
08/29	1,753	1,783	1,753	1,766	+0.74%	127,100	877億9845万	+0.11%	33.83	2.17
08/28	1,770	1,770	1,737	1,753	-1.63%	186,100	871億5214万	-0.57%	33.58	2.16
08/27	1,770	1,791	1,770	1,782	+0.73%	143,700	885億9391万	+1.14%	34.14	2.19
08/26	1,750	1,783	1,748	1,769	+0.45%	111,900	879億4760万	+0.57%	33.89	2.17
08/25	1,780	1,784	1,742	1,761	-1.07%	163,800	875億4987万	+0.23%	33.74	2.17
08/22	1,791	1,792	1,765	1,780	-1.06%	86,700	884億9448万	+1.48%	34.1	2.19
08/21	1,815	1,840	1,796	1,799	-0.83%	166,400	894億3908万	+2.8%	34.46	2.21
08/20	1,782	1,814	1,762	1,814	+2.95%	183,500	901億8482万	+3.84%	34.75	2.23

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	1,535 307,000 1/7	281 56,200 12/8	1,246,400 6,232 2/19	-	-	+35.86% 1/27	-37.97% 10/8
2009年 12月期	750 150,000 6/16	294 58,800 1/6 58,800 1/5	1,941,200 9,706 8/27	-	-	+55.93% 6/8	-25.91% 3/6
2010年 12月期	885 177,000 4/27	495 99,000 10/27	207,200 1,036 4/22	4兆3475億	2兆4316億	+24.81% 4/5	-19.99% 5/26
2012年 3月期	719 143,700 2/7	346 69,200 12/7	205,800 1,029 1/19	3兆5296億	1兆6997億	+18.97% 12/14	-23.95% 3/15
2013年 3月期	685 137,000 3/19	363 72,500 11/19	558,600 2,793 3/14	3兆3650億	1兆7807億	+32.65% 4/12	-17.79% 5/31
2014年 3月期	1,263 2,525 11/13	532 106,300 4/2	1,364,200 6,821 5/17	6兆2020億	2兆6109億	+25.25% 5/8	-29.09% 6/7
2015年 3月期	1,185 2,370 8/25	762 1,523 3/11	816,800 408,400 12/11	589億1346万	378億5873万	+10.89% 6/23	-11.8% 10/17
2016年 3月期	2,398 4,795 12/21	823 1,646 4/1	991,000 495,500 2/10	1191億9411万	409億1626万	+26.32% 7/3	-26.58% 2/12
2017年 3月期	2,573 3/29	1,524 5/16	1,312,200 8/10	1279億1926万	757億6718万	+15.14% 8/16	-11.73% 5/16
2018年 3月期	6,750 3/16	2,264 4/20	1,314,000 8/10	3355億8300万	1125億5702万	+22.9% 5/18	-12.17% 4/17
2019年 3月期	6,320 4/2	3,025 3/25	4,299,700 6/11	3142億512万	1503億9090万	+16.16% 2/4	-24.58% 12/25
2020年 3月期	5,490 11/14	1,736 3/23	1,328,300 2/18	2729億4084万	863億697万	+16.84% 11/14	-39.59% 3/19
2021年 3月期	3,680 2/12	1,620 4/6	915,100 11/10	1829億5488万	805億3992万	+30.47% 11/20	-13.27% 10/30
2022年 3月期	4,820 11/12	2,512 3/11	1,060,400 8/17	2396億3112万	1248億8659万	+13.75% 5/26	-17.07% 11/29
2023年 3月期	3,220 4/21	1,590 6/22	1,598,100 5/16	1600億8552万	790億4844万	+26.58% 8/12	-32.67% 5/17
2024年 3月期	3,015 2/9	2,078 10/26	1,096,000 2/9	1498億9374万	1033億984万	+12.32% 11/30	-9.95% 10/16
2025年 3月期	2,905 5/10	1,639 3/31	958,200 2/14	1444億2498万	814億8452万	+8.76% 7/23	-16.04% 4/7
最新	1,527 2026/1/19		132,400	759億1633万		+0.46% 1,520