株価チャート

株価

1/20

前日 (1/19): 1,683
始値: 1,671
高値: 1,718
安値: 1,670
終値 +2.08%: 1,718
出来高 +1.27%: 1,076,900

乖離率

株価（5日） 移動平均値: +2.2%
1,681
株価（25日） 移動平均値: +3%
1,668
出来高（5日） 移動平均値: +21.24%
888,220

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	1,671	1,718	1,670	1,718	+2.08%	1,076,900	4806億6675万	+3%	19.01	1.55
01/19	1,681	1,705	1,674	1,683	+0.6%	1,063,400	4708億7436万	+1.14%	18.62	1.52
01/16	1,661	1,681	1,659	1,673	0%	746,900	4680億7653万	+0.66%	18.51	1.51
01/15	1,667	1,687	1,661	1,673	+0.9%	931,100	4680億7653万	+0.84%	18.51	1.51
01/14	1,650	1,664	1,645	1,658	+0.12%	622,800	4638億7979万	+0.12%	18.35	1.5
01/13	1,680	1,684	1,656	1,656	-1.08%	796,000	4633億2022万	+0.12%	18.33	1.5
01/09	1,692	1,694	1,668	1,674	-0.06%	733,600	4683億5631万	+1.27%	18.52	1.51
01/08	1,697	1,699	1,668	1,675	+0.72%	977,500	4686億3609万	+1.39%	18.54	1.51
01/07	1,645	1,665	1,633	1,663	+0.6%	1,380,800	4652億7870万	+0.79%	18.4	1.5
01/06	1,637	1,656	1,631	1,653	+0.79%	1,113,700	4624億8087万	+0.18%	18.29	1.49
01/05	1,651	1,657	1,632	1,640	-0.55%	998,000	4588億4370万	-0.55%	18.15	1.48
2025
12/30	1,666	1,674	1,649	1,649	-0.78%	840,900	4613億6174万	0%	18.25	1.49
12/29	1,666	1,671	1,655	1,662	-1.25%	732,400	4649億9892万	+0.79%	18.39	1.5
12/26	1,680	1,687	1,677	1,683	+0.36%	790,500	4708億7436万	+2%	18.62	1.52
12/25	1,685	1,685	1,668	1,677	+0.54%	524,200	4691億9566万	+1.82%	18.56	1.52
12/24	1,675	1,684	1,666	1,668	-0.66%	619,400	4666億7762万	+1.4%	18.46	1.51
12/23	1,674	1,680	1,666	1,679	+0.3%	642,800	4697億5523万	+2.32%	18.58	1.52
12/22	1,700	1,705	1,668	1,674	-1.53%	984,200	4683億5631万	+2.26%	18.52	1.51
12/19	1,693	1,714	1,691	1,700	+0.77%	1,256,300	4756億3066万	+4.1%	18.81	1.54
12/18	1,718	1,719	1,687	1,687	-0.94%	934,100	4719億9349万	+3.69%	18.67	1.53
12/17	1,678	1,728	1,676	1,703	+2.71%	2,426,700	4764億7001万	+4.99%	18.85	1.54
12/16	1,652	1,665	1,639	1,658	+0.24%	834,100	4638億7979万	+2.66%	18.35	1.5
12/15	1,640	1,667	1,632	1,654	+1.66%	1,126,500	4627億6066万	+2.61%	18.3	1.5
12/12	1,626	1,630	1,610	1,627	+0.68%	741,400	4552億652万	+1.18%	18	1.47
12/11	1,639	1,643	1,615	1,616	-0.68%	729,500	4521億2891万	+0.75%	17.88	1.46
12/10	1,619	1,635	1,617	1,627	+0.93%	819,200	4552億652万	+1.62%	18	1.47
12/09	1,610	1,613	1,600	1,612	+0.5%	782,600	4510億978万	+0.88%	17.84	1.46
12/08	1,615	1,616	1,604	1,604	0%	618,100	4487億7152万	+0.63%	17.75	1.45
12/05	1,608	1,615	1,598	1,604	-0.43%	829,000	4487億7152万	+0.82%	17.75	1.45
12/04	1,609	1,619	1,599	1,611	-0.62%	900,500	4507億3000万	+1.51%	17.83	1.46
12/03	1,630	1,640	1,618	1,621	-1.76%	935,700	4535億2783万	+2.34%	17.94	1.47
12/02	1,631	1,652	1,630	1,650	+0.92%	758,000	4616億4153万	+4.36%	18.26	1.49
12/01	1,656	1,658	1,633	1,635	-1.27%	843,300	4574億4478万	+3.61%	18.09	1.48
11/28	1,631	1,657	1,631	1,656	+1.04%	964,000	4633億2022万	+5.14%	18.33	1.5
11/27	1,633	1,643	1,630	1,639	0%	716,800	4585億6392万	+4.26%	18.14	1.48
11/26	1,636	1,659	1,630	1,639	-0.24%	1,279,000	4585億6392万	+4.46%	18.14	1.48
11/25	1,674	1,676	1,642	1,643	-1.68%	1,250,300	4596億8305万	+4.98%	18.18	1.49
11/21	1,675	1,678	1,654	1,671	+3.66%	1,609,900	4675億1696万	+6.98%	18.49	1.51
11/20	1,619	1,626	1,608	1,612	-0.92%	1,167,400	4510億978万	+3.53%	17.84	1.46
11/19	1,595	1,632	1,589	1,627	+3.37%	1,869,800	4552億652万	+4.76%	18	1.47
11/18	1,575	1,578	1,559	1,574	+0.25%	1,226,200	4403億7804万	+1.61%	17.42	1.42
11/17	1,558	1,580	1,558	1,570	-0.63%	1,122,600	4392億5891万	+1.42%	17.37	1.42
11/14	1,552	1,580	1,549	1,580	+1.8%	1,683,800	4420億5673万	+2.13%	17.48	1.43
11/13	1,544	1,563	1,541	1,552	-0.32%	1,261,500	4342億2282万	+0.39%	17.17	1.4
11/12	1,540	1,565	1,540	1,557	+0.58%	1,681,800	4356億2173万	+0.65%	17.23	1.41
11/11	1,540	1,564	1,540	1,548	-1.46%	1,828,000	4331億369万	+0.06%	17.13	1.4
11/10	1,611	1,616	1,551	1,571	+1.55%	3,088,400	4395億3869万	+1.49%	17.38	1.42
11/07	1,544	1,554	1,540	1,547	+0.59%	2,133,300	4328億2390万	0%	17.12	1.4
11/06	1,544	1,550	1,534	1,538	+0.39%	1,273,800	4303億586万	-0.65%	17.02	1.39
11/05	1,563	1,566	1,531	1,532	-1.03%	1,137,800	4286億2716万	-1.03%	16.95	1.39
11/04	1,545	1,558	1,536	1,548	+1.84%	1,063,700	4331億369万	0%	17.13	1.4
10/31	1,530	1,531	1,512	1,520	-0.26%	833,700	4252億6977万	-1.94%	16.82	1.37
10/30	1,490	1,524	1,488	1,524	+1.33%	1,110,400	4263億8890万	-1.74%	16.86	1.38
10/29	1,535	1,541	1,504	1,504	-2.46%	952,600	4207億9324万	-3.16%	16.64	1.36
10/28	1,553	1,556	1,541	1,542	-0.96%	796,800	4314億2499万	-0.84%	17.06	1.39
10/27	1,557	1,567	1,553	1,557	0%	810,900	4356億2173万	+0.13%	17.23	1.41
10/24	1,579	1,584	1,556	1,557	-1.39%	686,100	4356億2173万	0%	17.23	1.41
10/23	1,563	1,584	1,563	1,579	+1.09%	707,200	4417億7695万	+1.22%	17.47	1.43
10/22	1,564	1,571	1,561	1,562	-0.19%	605,200	4370億2064万	0%	17.29	1.41
10/21	1,546	1,568	1,544	1,565	+0.51%	579,800	4378億5999万	+0.06%	17.32	1.42
10/20	1,570	1,572	1,555	1,557	+0.13%	523,200	4356億2173万	-0.51%	17.23	1.41
10/17	1,550	1,570	1,546	1,555	+1.17%	953,700	4350億6217万	-0.83%	17.21	1.41
10/16	1,526	1,539	1,526	1,537	+0.46%	670,800	4300億2608万	-2.23%	17.01	1.39
10/15	1,534	1,540	1,524	1,530	+0.13%	533,100	4280億6760万	-2.92%	16.93	1.38
10/14	1,510	1,535	1,509	1,528	-0.46%	868,700	4275億803万	-3.23%	16.91	1.38
10/10	1,535	1,541	1,526	1,535	-0.65%	988,100	4294億6651万	-2.97%	16.99	1.39
10/09	1,555	1,560	1,539	1,545	-1.59%	1,049,700	4322億6434万	-2.52%	17.1	1.4
10/08	1,580	1,590	1,566	1,570	+0.19%	679,500	4392億5891万	-1.07%	17.37	1.42
10/07	1,560	1,573	1,551	1,567	+0.77%	811,700	4384億1956万	-1.26%	17.34	1.42
10/06	1,571	1,575	1,550	1,555	-1.02%	1,038,200	4350億6217万	-2.08%	17.21	1.41
10/03	1,552	1,571	1,551	1,571	+0.83%	675,900	4395億3869万	-1.07%	17.38	1.42
10/02	1,551	1,568	1,548	1,558	+0.39%	985,400	4359億151万	-1.89%	17.24	1.41
10/01	1,542	1,553	1,532	1,552	+0.45%	1,147,200	4342億2282万	-2.33%	17.17	1.4
09/30	1,542	1,550	1,539	1,545	-0.26%	955,200	4322億6434万	-2.95%	17.1	1.4
09/29	1,589	1,594	1,549	1,549	-1.84%	985,600	4333億8347万	-3.01%	17.14	1.4
09/26	1,567	1,578	1,564	1,578	+0.83%	897,400	4414億9717万	-1.5%	17.46	1.43
09/25	1,561	1,569	1,559	1,565	+0.45%	882,600	4378億5999万	-2.55%	17.32	1.42
09/24	1,555	1,568	1,554	1,558	+0.13%	882,800	4359億151万	-3.29%	17.24	1.41
09/22	1,550	1,565	1,546	1,556	+0.97%	1,445,100	4353億4195万	-3.59%	17.22	1.41
09/19	1,598	1,608	1,541	1,541	-4.7%	4,043,900	4311億4521万	-4.7%	17.05	1.39
09/18	1,608	1,619	1,604	1,617	+0.25%	529,200	4524億870万	-0.25%	17.89	1.46
09/17	1,617	1,624	1,610	1,613	-1.04%	680,500	4512億8956万	-0.43%	17.85	1.46
09/16	1,608	1,633	1,605	1,630	+1.18%	810,800	4560億4587万	+0.68%	18.04	1.47
09/12	1,618	1,618	1,602	1,611	+0.12%	777,300	4507億3000万	-0.49%	17.83	1.46
09/11	1,591	1,623	1,590	1,609	-1.35%	1,028,000	4501億7043万	-0.37%	17.81	1.46
09/10	1,633	1,645	1,631	1,631	-0.49%	1,002,300	4563億2565万	+1.3%	18.05	1.47
09/09	1,637	1,642	1,627	1,639	+0.24%	832,400	4585億6392万	+2.12%	18.14	1.48
09/08	1,624	1,649	1,621	1,635	+1.18%	813,600	4574億4478万	+2.25%	18.09	1.48
09/05	1,605	1,624	1,602	1,616	0%	722,000	4521億2891万	+1.44%	17.88	1.46
09/04	1,619	1,624	1,606	1,616	+0.75%	934,400	4521億2891万	+1.76%	17.88	1.46
09/03	1,585	1,604	1,581	1,604	+1.2%	911,600	4487億7152万	+1.39%	17.75	1.45
09/02	1,582	1,597	1,578	1,585	+0.13%	688,900	4434億5565万	+0.51%	17.54	1.43
09/01	1,588	1,606	1,581	1,583	+0.51%	785,600	4428億9608万	+0.7%	17.52	1.43
08/29	1,578	1,580	1,563	1,575	+0.25%	772,400	4406億5782万	+0.51%	17.43	1.42
08/28	1,578	1,581	1,571	1,571	+0.06%	695,600	4395億3869万	+0.51%	17.38	1.42
08/27	1,576	1,583	1,570	1,570	-0.57%	1,035,500	4392億5891万	+0.77%	17.37	1.42
08/26	1,602	1,613	1,571	1,579	-2.77%	1,617,300	4417億7695万	+1.67%	17.47	1.43
08/25	1,675	1,677	1,624	1,624	-3.04%	1,643,300	4543億6717万	+4.91%	17.97	1.47
08/22	1,675	1,678	1,659	1,675	+0.12%	737,700	4686億3609万	+8.63%	18.54	1.51
08/21	1,697	1,705	1,665	1,673	-0.77%	720,900	4680億7653万	+9.13%	18.51	1.51

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	648 10/29	438 6/27	3,701,000 10/28	-	-	+13.03% 10/28	-11.32% 12/2
2009年 12月期	556 1/19	423 5/15	1,810,000 1/16	-	-	+4.38% 9/1	-7.55% 3/13
2010年 12月期	488 4/12	420 11/2	1,059,000 12/27	1459億6828万	1256億2844万	+4.44% 4/12	-5.05% 5/27
2011年 12月期	475 9/29	350 3/15	1,414,000 12/27	1420億7978万	1046億9037万	+8.19% 9/29	-13.12% 3/15
2012年 12月期	483 3/8	405 11/15 11/13	1,597,000 12/25	1444億7271万	1211億4171万	+5.76% 8/15	-8.74% 11/14
2013年 12月期	640 5/20	428 1/22	1,435,000 2/13	1914億3382万	1280億2136万	+11.46% 5/13	-10.66% 6/7
2014年 12月期	675 12/4	506 2/6	4,155,000 4/17	2019億285万	1513億5236万	+9.57% 11/14	-6.95% 1/7
2015年 12月期	1,294 11/30	600 1/13 1/9	4,441,000 12/1	3870億5525万	1794億6920万	+12.36% 7/24	-11.52% 9/8
2016年 12月期	1,963 11/17	956 2/10	19,037,000 11/30	5871億6342万	2859億5427万	+19.78% 5/12	-14.09% 8/4
2017年 12月期	2,488 6/6	1,841 1/12	8,350,500 11/8	7441億9898万	5506億7135万	+11.39% 6/5	-10.42% 8/14
2018年 12月期	2,541 9/26	1,901 7/4	4,664,200 2/13	7600億5209万	5686億1827万	+11.6% 4/5	-10.51% 10/16
2019年 12月期	2,434 3/18	1,896 8/6	2,356,800 2/14	7280億4675万	5671億2269万	+6.8% 3/18	-10.5% 5/14
2020年 12月期	2,823 7/30	1,763 3/2	4,114,000 3/23	8444億262万	5273億4035万	+17.21% 3/30	-12.4% 8/7
2021年 12月期	2,497 1/5	1,480 12/3	4,820,000 11/30	7468億9101万	4426億9071万	+3.82% 11/1	-14.48% 12/2
2022年 12月期	1,657 9/27	1,263 4/18	19,976,200 5/31	4847億3289万	3694億7353万	+11.6% 6/1	-8.87% 11/7
2023年 12月期	1,607 9/5 9/4	1,265 11/8	7,733,800 11/8	4701億606万	3700億5860万	+13.2% 8/9	-9.88% 11/8
2024年 12月期	1,880 12/12	1,193 8/5	6,264,900 10/10	5347億3356万	3393億2826万	+10.91% 8/26	-8.25% 1/14
最新	1,718 2026/1/20		1,076,900	4806億6675万		+3% 1,668