株価チャート

株価

1/20

前日 (1/19): 2,805
始値: 2,808
高値: 2,810
安値: 2,746
終値 -0.86%: 2,781
出来高 +24.45%: 50,900

乖離率

株価（5日） 移動平均値: -1.84%
2,833
株価（25日） 移動平均値: +3.77%
2,680
出来高（5日） 移動平均値: +0.43%
50,680

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	2,808	2,810	2,746	2,781	-0.86%	50,900	315億8515万	+3.77%	13.97	3.36
01/19	2,850	2,859	2,791	2,805	-1.89%	40,900	318億5773万	+5.02%	14.09	3.39
01/16	2,903	2,904	2,812	2,859	-1.52%	47,600	324億7104万	+7.44%	14.36	3.45
01/15	2,819	2,913	2,818	2,903	+3.02%	52,000	329億7077万	+9.46%	14.58	3.5
01/14	2,858	2,888	2,788	2,818	-1.23%	62,000	320億538万	+6.82%	14.15	3.4
01/13	2,952	2,952	2,837	2,853	-2.46%	100,100	324億289万	+8.52%	14.33	3.44
01/09	2,806	2,967	2,798	2,925	+4.73%	119,600	332億2063万	+11.81%	14.69	3.53
01/08	2,744	2,818	2,744	2,793	+1.16%	40,900	317億2144万	+7.42%	14.03	3.37
01/07	2,792	2,850	2,752	2,761	-2.09%	59,500	313億5800万	+6.27%	13.87	3.33
01/06	2,701	2,820	2,701	2,820	+4.83%	86,300	320億2809万	+8.38%	14.16	3.4
01/05	2,666	2,723	2,616	2,690	+1.09%	44,900	305億5162万	+3.26%	13.51	3.25
2025
12/30	2,697	2,712	2,653	2,661	-1.99%	64,800	298億6440万	+2.19%	13.37	3.21
12/29	2,723	2,835	2,688	2,715	+1.57%	137,400	304億7044万	+4.26%	13.64	3.28
12/26	2,600	2,673	2,575	2,673	+3.24%	101,100	299億9907万	+2.69%	13.43	3.23
12/25	2,555	2,600	2,517	2,589	+1.33%	71,500	290億5634万	-0.61%	13	3.13
12/24	2,620	2,648	2,548	2,555	-2.44%	83,600	286億7476万	-2.07%	12.83	3.08
12/23	2,538	2,635	2,538	2,619	+3.72%	96,200	293億9303万	+0.15%	13.16	3.16
12/22	2,542	2,546	2,510	2,525	+0.52%	48,400	283億3807万	-3.59%	12.68	3.05
12/19	2,500	2,523	2,485	2,512	+1.05%	43,200	281億9217万	-4.63%	12.62	3.03
12/18	2,483	2,508	2,476	2,486	-1.66%	47,200	279億37万	-6.79%	12.49	3
12/17	2,514	2,533	2,472	2,528	+0.16%	69,400	283億7174万	-6.51%	12.7	3.05
12/16	2,560	2,579	2,508	2,524	-0.79%	63,500	283億2685万	-7.71%	12.68	3.05
12/15	2,532	2,570	2,499	2,544	-0.59%	43,900	285億5131万	-8.06%	12.78	3.07
12/12	2,471	2,573	2,471	2,559	+1.91%	49,600	287億1965万	-8.57%	12.85	3.09
12/11	2,541	2,554	2,469	2,511	-1.37%	80,700	281億8095万	-11.02%	12.61	3.03
12/10	2,559	2,594	2,533	2,546	-0.51%	44,600	285億7375万	-10.48%	12.79	3.07
12/09	2,629	2,629	2,550	2,559	-2.44%	64,200	287億1965万	-10.68%	12.85	3.09
12/08	2,596	2,635	2,569	2,623	+2.1%	52,100	294億3792万	-9.14%	13.18	3.17
12/05	2,580	2,615	2,542	2,569	-0.5%	65,500	288億3188万	-11.63%	12.9	3.1
12/04	2,520	2,590	2,520	2,582	+2.38%	59,600	289億7778万	-11.82%	12.97	3.12
12/03	2,517	2,554	2,486	2,522	-0.79%	71,800	283億440万	-14.74%	12.67	3.04
12/02	2,700	2,710	2,520	2,542	-6.95%	160,200	285億2886万	-15.1%	12.77	3.07
12/01	2,825	2,899	2,709	2,732	-4.78%	101,600	306億6123万	-9.98%	13.72	3.3
11/28	2,862	2,939	2,830	2,869	-0.38%	85,500	321億9878万	-6.58%	14.41	3.46
11/27	2,692	2,898	2,691	2,880	+7.34%	118,500	323億2224万	-7.19%	14.47	3.48
11/26	2,651	2,737	2,651	2,683	+1.25%	63,500	301億1130万	-14.25%	13.48	3.24
11/25	2,645	2,710	2,610	2,650	-1.67%	82,500	297億4095万	-16.3%	13.31	3.2
11/21	2,730	2,813	2,662	2,695	-1.28%	67,600	302億4598万	-15.83%	13.54	3.25
11/20	2,733	2,770	2,611	2,730	+1.6%	131,900	306億3879万	-15.82%	13.71	3.3
11/19	2,699	2,748	2,662	2,687	-0.44%	108,000	301億5620万	-18.25%	13.5	3.24
11/18	2,771	2,809	2,656	2,699	-0.81%	119,200	302億9087万	-19%	13.56	3.26
11/17	2,910	2,919	2,611	2,721	-6.46%	355,300	305億3778万	-19.52%	13.67	3.28
11/14	3,345	3,500	2,894	2,909	-12.64%	834,200	326億4770万	-15.31%	14.61	3.51
11/13	3,420	3,435	3,315	3,330	-2.06%	83,900	373億7259万	-4.23%	16.73	4.02
11/12	3,265	3,410	3,255	3,400	+2.87%	63,000	381億5820万	-2.91%	17.08	4.1
11/11	3,400	3,400	3,240	3,305	-0.9%	92,600	370億9201万	-6.37%	16.6	3.99
11/10	3,260	3,380	3,215	3,335	+0.15%	88,700	374億2870万	-6.43%	16.75	4.03
11/07	3,120	3,365	3,105	3,330	+6.05%	150,200	373億7259万	-7.32%	16.73	4.02
11/06	3,100	3,185	3,090	3,140	+2.28%	76,100	352億4022万	-13.45%	15.77	3.79
11/05	3,040	3,115	2,965	3,070	+0.16%	98,800	344億5461万	-16.53%	15.42	3.71
11/04	3,095	3,105	3,000	3,065	-1.29%	127,500	343億9849万	-18.03%	15.4	3.7
10/31	3,080	3,245	3,070	3,105	-0.32%	91,700	348億4741万	-18.29%	15.6	3.75
10/30	3,100	3,210	3,070	3,115	+0.16%	121,900	349億5964万	-19.09%	15.65	3.76
10/29	3,310	3,330	3,050	3,110	-6.47%	188,300	349億353万	-20.17%	15.62	3.75
10/28	3,395	3,425	3,275	3,325	-2.92%	146,400	373億1647万	-15.63%	16.7	4.01
10/27	3,535	3,595	3,370	3,425	-3.79%	200,300	384億3877万	-13.68%	17.2	4.13
10/24	3,675	3,680	3,530	3,560	-1.93%	110,800	399億5388万	-10.66%	17.88	4.3
10/23	3,685	3,745	3,625	3,630	-1.36%	99,900	407億3949万	-9.05%	18.23	4.38
10/22	3,565	3,805	3,565	3,680	+4.25%	185,100	413億64万	-7.75%	18.48	4.44
10/21	3,615	3,620	3,475	3,530	-1.81%	84,400	396億1719万	-11.4%	17.73	4.26
10/20	3,560	3,670	3,555	3,595	+1.13%	90,000	403億4668万	-9.85%	18.06	4.34
10/17	3,695	3,710	3,530	3,555	-4.56%	143,100	398億9776万	-10.95%	17.86	4.29
10/16	3,900	3,935	3,690	3,725	-2.74%	95,700	418億567万	-6.83%	18.71	4.5
10/15	3,870	3,870	3,780	3,830	+0.39%	56,900	429億8409万	-4.3%	19.24	4.62
10/14	3,880	3,935	3,780	3,815	-2.93%	83,500	428億1574万	-4.65%	19.16	4.61
10/10	4,135	4,135	3,905	3,930	-3.32%	65,900	441億639万	-1.63%	19.74	4.74
10/09	4,010	4,090	3,945	4,065	+2.65%	60,000	456億2149万	+2.06%	20.42	4.91
10/08	4,005	4,050	3,915	3,960	+0.13%	50,000	444億4308万	-0.25%	19.89	4.78
10/07	4,100	4,105	3,940	3,955	-3.54%	81,500	443億8696万	-0.2%	19.87	4.77
10/06	4,370	4,370	4,085	4,100	-1.44%	88,400	460億1430万	+3.46%	20.59	4.95
10/03	4,040	4,230	4,040	4,160	+2.84%	79,600	466億8768万	+5.29%	20.9	5.02
10/02	4,210	4,265	3,995	4,045	-3.92%	126,800	453億9703万	+2.64%	20.32	4.88
10/01	4,350	4,400	4,210	4,210	-4.1%	122,200	472億4883万	+6.93%	21.15	5.08
09/30	4,490	4,490	4,335	4,390	-4.57%	112,600	492億6897万	+11.7%	22.05	5.24
09/29	4,660	4,685	4,445	4,600	+0.22%	97,400	516億2580万	+17.68%	23.11	5.54
09/26	4,375	4,595	4,340	4,590	+5.52%	123,200	515億1357万	+18.21%	23.06	5.53
09/25	4,280	4,375	4,215	4,350	+2.11%	77,300	488億2005万	+12.93%	21.85	5.24
09/24	4,295	4,315	4,235	4,260	+0.35%	83,500	478億998万	+11.11%	21.4	5.13
09/22	4,030	4,270	4,030	4,245	+6.13%	125,200	476億4163万	+11.3%	21.32	5.11
09/19	3,875	4,000	3,850	4,000	+4.17%	95,700	448億9200万	+5.49%	20.09	4.82
09/18	3,830	3,875	3,755	3,840	+3.5%	81,100	430億9632万	+1.4%	19.29	4.62
09/17	3,575	3,710	3,575	3,710	+3.78%	53,200	416億3733万	-1.46%	18.64	4.47
09/16	3,620	3,620	3,520	3,575	+0.56%	49,800	401億2222万	-4.56%	17.96	4.3
09/12	3,675	3,675	3,555	3,555	-2.2%	59,800	398億9776万	-4.77%	17.86	4.28
09/11	3,680	3,680	3,620	3,635	-1.62%	68,500	407億9560万	-2.34%	18.26	4.38
09/10	3,740	3,775	3,695	3,695	-0.67%	27,500	414億6898万	-0.19%	18.56	4.45
09/09	3,820	3,820	3,710	3,720	-2.23%	52,800	417億4956万	+1.06%	18.69	4.48
09/08	3,815	3,860	3,765	3,805	-0.26%	56,300	427億351万	+4.02%	19.11	4.58
09/05	3,700	3,815	3,665	3,815	+4.38%	52,100	428億1574万	+5.07%	19.16	4.59
09/04	3,650	3,710	3,635	3,655	+0.27%	42,100	410億2006万	+1.33%	18.36	4.4
09/03	3,720	3,745	3,610	3,645	-2.28%	74,000	409億783万	+1.67%	18.31	4.39
09/02	3,805	3,840	3,725	3,730	-1.84%	54,600	418億6179万	+4.63%	18.74	4.49
09/01	3,870	3,925	3,770	3,800	-3.55%	74,600	426億4740万	+7.22%	19.09	4.58
08/29	3,850	3,950	3,760	3,940	+3.28%	67,700	442億1862万	+11.96%	19.79	4.74
08/28	3,890	3,920	3,785	3,815	-1.93%	56,900	428億1574万	+9.34%	19.16	4.59
08/27	3,975	4,010	3,885	3,890	-1.52%	50,100	436億5747万	+12.33%	19.54	4.68
08/26	4,100	4,120	3,930	3,950	-1.99%	86,600	443億3085万	+14.99%	19.84	4.76
08/25	3,995	4,035	3,920	4,030	+4%	94,900	452億2869万	+18.22%	20.24	4.85
08/22	3,995	4,015	3,875	3,875	-1.9%	74,600	434億8912万	+14.51%	19.46	4.67
08/21	3,785	3,955	3,775	3,950	+3.27%	94,600	443億3085万	+17.45%	19.84	4.76

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	2,095 11/28	1,321 3/11	8,558,800 10/5	+26.59% 11/28	-13.78% 2/15
2025年 3月期	2,151 3/28	1,002 8/5	616,700 4/18	+25.7% 2/14	-28.44% 8/5
最新	2,781 2026/1/20		50,900	+3.77% 2,680