株価チャート

株価

1/20

前日 (1/19): 1,344
始値: 1,340
高値: 1,341
安値: 1,330
終値 -0.89%: 1,332
出来高 +30.52%: 137,700

乖離率

株価（5日） 移動平均値: -0.82%
1,343
株価（25日） 移動平均値: +4.31%
1,277
出来高（5日） 移動平均値: +40.34%
98,120

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	1,340	1,341	1,330	1,332	-0.89%	137,700	459億4787万	+4.31%	34.33	0.77
01/19	1,360	1,360	1,334	1,344	-0.96%	105,500	463億6181万	+5.66%	34.64	0.78
01/16	1,346	1,358	1,341	1,357	+0.67%	67,700	468億1025万	+7.1%	34.98	0.78
01/15	1,346	1,354	1,339	1,348	+0.97%	75,500	464億9979万	+6.81%	34.75	0.78
01/14	1,324	1,336	1,318	1,335	+1.29%	104,200	460億5135万	+6.29%	34.41	0.77
01/13	1,322	1,325	1,309	1,318	+0.92%	96,000	454億6493万	+5.36%	33.97	0.76
01/09	1,310	1,323	1,303	1,306	0%	57,900	450億5099万	+4.73%	33.66	0.76
01/08	1,310	1,317	1,306	1,306	-0.53%	61,500	450億5099万	+5.07%	33.66	0.76
01/07	1,287	1,314	1,282	1,313	+2.02%	90,000	452億9246万	+5.97%	33.85	0.76
01/06	1,285	1,294	1,284	1,287	+0.63%	78,100	443億9557万	+4.21%	33.17	0.74
01/05	1,277	1,283	1,272	1,279	+0.31%	91,000	441億1961万	+3.81%	32.97	0.74
2025
12/30	1,270	1,277	1,265	1,275	+0.55%	75,200	439億8163万	+3.66%	32.87	0.74
12/29	1,260	1,271	1,257	1,268	+1.2%	95,800	437億4016万	+3.26%	32.69	0.73
12/26	1,260	1,260	1,249	1,253	+0.24%	49,700	432億2273万	+2.29%	32.3	0.72
12/25	1,255	1,257	1,250	1,250	+0.08%	33,200	431億1925万	+2.29%	32.22	0.72
12/24	1,253	1,253	1,247	1,249	-0.16%	54,400	430億8475万	+2.55%	32.2	0.72
12/23	1,242	1,253	1,242	1,251	+0.48%	94,300	431億5374万	+2.96%	32.25	0.72
12/22	1,246	1,249	1,242	1,245	+0.16%	57,600	429億4677万	+2.72%	32.09	0.72
12/19	1,232	1,244	1,232	1,243	+0.89%	58,000	428億7778万	+2.73%	32.04	0.72
12/18	1,221	1,232	1,216	1,232	+0.9%	34,400	424億9833万	+1.99%	31.76	0.71
12/17	1,228	1,228	1,220	1,221	0%	34,900	421億1888万	+1.24%	31.47	0.71
12/16	1,242	1,242	1,217	1,221	-1.69%	69,900	421億1888万	+1.33%	31.47	0.71
12/15	1,233	1,242	1,230	1,242	+0.73%	192,100	428億4328万	+3.24%	32.01	0.72
12/12	1,220	1,233	1,219	1,233	+1.99%	98,700	425億3282万	+2.66%	31.78	0.71
12/11	1,228	1,228	1,206	1,209	-1.06%	72,700	417億493万	+0.75%	31.16	0.7
12/10	1,224	1,227	1,219	1,222	+0.33%	49,300	421億5337万	+1.83%	31.5	0.71
12/09	1,218	1,222	1,217	1,218	+0.16%	47,100	420億1539万	+1.58%	31.4	0.7
12/08	1,209	1,217	1,205	1,216	+0.91%	59,800	419億4640万	+1.5%	31.34	0.7
12/05	1,210	1,213	1,204	1,205	-0.58%	36,600	415億6695万	+0.67%	31.06	0.7
12/04	1,207	1,215	1,203	1,212	+0.41%	51,300	418億842万	+1.34%	31.24	0.7
12/03	1,208	1,212	1,204	1,207	-0.08%	60,900	416億3594万	+1%	31.11	0.7
12/02	1,215	1,215	1,202	1,208	-0.33%	45,000	416億7044万	+1%	31.14	0.7
12/01	1,230	1,230	1,212	1,212	-1.3%	63,500	418億842万	+1.42%	31.24	0.7
11/28	1,213	1,230	1,213	1,228	+1.24%	56,400	423億6035万	+2.76%	31.65	0.71
11/27	1,226	1,227	1,212	1,213	-0.74%	69,600	418億4292万	+1.59%	31.27	0.7
11/26	1,219	1,226	1,216	1,222	+0.58%	86,000	421億5337万	+2.35%	31.5	0.71
11/25	1,200	1,218	1,200	1,215	+1.59%	89,600	419億1191万	+1.84%	31.32	0.7
11/21	1,166	1,196	1,166	1,196	+2.05%	85,200	412億5649万	+0.34%	30.83	0.69
11/20	1,176	1,181	1,170	1,172	+0.26%	95,400	404億2860万	-1.68%	30.21	0.68
11/19	1,177	1,179	1,164	1,169	-0.43%	99,200	403億2512万	-2.01%	30.13	0.68
11/18	1,173	1,176	1,168	1,174	-0.09%	75,300	404億9759万	-1.68%	30.26	0.68
11/17	1,187	1,187	1,171	1,175	-0.84%	77,800	405億3209万	-1.59%	30.29	0.68
11/14	1,188	1,194	1,184	1,185	-0.42%	53,100	408億7704万	-0.92%	30.55	0.69
11/13	1,194	1,199	1,190	1,190	0%	40,500	410億4952万	-0.58%	30.67	0.69
11/12	1,186	1,195	1,185	1,190	+0.34%	50,600	410億4952万	-0.58%	30.67	0.69
11/11	1,192	1,192	1,173	1,186	+0.42%	93,800	409億1154万	-0.92%	30.57	0.69
11/10	1,202	1,202	1,181	1,181	-1.5%	83,300	407億3906万	-1.34%	30.44	0.68
11/07	1,199	1,200	1,190	1,199	0%	40,200	413億5998万	+0.25%	30.91	0.69
11/06	1,195	1,202	1,192	1,199	+0.42%	41,800	413億5998万	+0.33%	30.91	0.69
11/05	1,192	1,201	1,178	1,194	-0.67%	76,600	411億8750万	-0.17%	30.78	0.69
11/04	1,190	1,206	1,189	1,202	+0.75%	60,700	414億6347万	+0.5%	30.98	0.7
10/31	1,190	1,194	1,181	1,193	+0.17%	74,700	411億5301万	-0.42%	30.75	0.69
10/30	1,191	1,196	1,190	1,191	+0.42%	228,000	410億8402万	-0.75%	30.7	0.69
10/29	1,192	1,200	1,176	1,186	-0.42%	85,900	409億1154万	-1.25%	30.57	0.69
10/28	1,213	1,213	1,188	1,191	-2.14%	85,900	410億8402万	-1%	30.7	0.69
10/27	1,215	1,217	1,210	1,217	+1%	71,400	419億8090万	+1%	31.37	0.7
10/24	1,209	1,212	1,203	1,205	-0.33%	39,300	415億6695万	-0.08%	31.06	0.7
10/23	1,202	1,212	1,199	1,209	+0.58%	63,100	417億493万	+0.08%	31.16	0.7
10/22	1,199	1,209	1,199	1,202	+0.33%	53,100	414億6347万	-0.66%	30.98	0.7
10/21	1,205	1,210	1,198	1,198	-0.5%	36,800	413億2548万	-1.16%	30.88	0.69
10/20	1,200	1,209	1,199	1,204	+0.75%	42,700	415億3246万	-0.91%	31.04	0.7
10/17	1,198	1,198	1,190	1,195	-0.25%	32,400	412億2200万	-1.81%	30.8	0.69
10/16	1,204	1,207	1,194	1,198	-0.42%	58,400	413億2548万	-1.8%	30.88	0.69
10/15	1,191	1,203	1,190	1,203	+1.69%	54,200	414億9796万	-1.55%	31.01	0.7
10/14	1,170	1,191	1,167	1,183	-0.25%	103,500	408億805万	-3.35%	30.49	0.68
10/10	1,198	1,210	1,183	1,186	-1.98%	88,600	409億1154万	-3.26%	30.57	0.69
10/09	1,201	1,210	1,198	1,210	+0.67%	57,600	417億3943万	-1.47%	31.19	0.7
10/08	1,204	1,209	1,197	1,202	+0.33%	61,200	414億6347万	-2.12%	30.98	0.7
10/07	1,199	1,203	1,189	1,198	+1.01%	57,300	413億2548万	-2.52%	30.88	0.69
10/06	1,204	1,205	1,185	1,186	+0.34%	106,000	409億1154万	-3.58%	30.57	0.69
10/03	1,171	1,182	1,171	1,182	+1.03%	49,500	407億7356万	-4.06%	30.47	0.68
10/02	1,181	1,187	1,166	1,170	-0.68%	82,600	403億5961万	-5.19%	30.16	0.68
10/01	1,218	1,218	1,177	1,178	-3.36%	164,100	406億3558万	-4.69%	30.37	0.68
09/30	1,210	1,220	1,205	1,219	+1.25%	100,400	420億4989万	-1.46%	31.42	0.71
09/29	1,210	1,214	1,199	1,204	-2.98%	122,800	415億3246万	-2.67%	31.04	0.71
09/26	1,230	1,242	1,230	1,241	+0.81%	149,300	428億879万	+0.24%	31.99	0.73
09/25	1,236	1,238	1,230	1,231	+0.16%	134,100	424億6383万	-0.49%	31.73	0.72
09/24	1,236	1,236	1,228	1,229	-0.57%	127,000	423億9484万	-0.57%	31.68	0.72
09/22	1,248	1,248	1,236	1,236	-0.96%	146,400	426億3631万	+0.08%	31.86	0.73
09/19	1,243	1,250	1,240	1,248	+0.4%	183,000	430億5025万	+1.22%	32.17	0.73
09/18	1,243	1,245	1,235	1,243	+0.16%	62,300	428億7778万	+0.97%	32.04	0.73
09/17	1,257	1,257	1,238	1,241	-1.27%	97,700	428億879万	+0.98%	31.99	0.73
09/16	1,258	1,260	1,254	1,257	0%	71,300	433億6071万	+2.44%	32.4	0.74
09/12	1,267	1,267	1,255	1,257	-0.79%	95,500	433億6071万	+2.61%	32.4	0.74
09/11	1,263	1,272	1,260	1,267	+0.4%	90,300	437億567万	+3.68%	32.66	0.74
09/10	1,266	1,269	1,261	1,262	-0.32%	56,300	435億3319万	+3.44%	32.53	0.74
09/09	1,272	1,278	1,258	1,266	+0.32%	106,400	436億7117万	+4.03%	32.63	0.74
09/08	1,252	1,262	1,251	1,262	+1.94%	95,500	435億3319万	+3.95%	32.53	0.74
09/05	1,238	1,240	1,228	1,238	+0.41%	60,900	427億530万	+2.15%	31.91	0.73
09/04	1,237	1,237	1,229	1,233	-0.08%	48,200	425億3282万	+1.9%	31.78	0.72
09/03	1,228	1,236	1,226	1,234	+0.49%	79,000	425億6732万	+2.15%	31.81	0.72
09/02	1,222	1,234	1,222	1,228	+0.49%	64,000	423億6035万	+1.82%	31.65	0.72
09/01	1,226	1,228	1,212	1,222	-0.33%	70,100	421億5337万	+1.5%	31.5	0.72
08/29	1,235	1,236	1,226	1,226	-0.49%	55,400	422億9136万	+2%	31.6	0.72
08/28	1,238	1,244	1,230	1,232	-0.32%	80,300	424億9833万	+2.67%	31.76	0.72
08/27	1,204	1,237	1,201	1,236	+3.09%	129,800	426億3631万	+3.26%	31.86	0.73
08/26	1,212	1,218	1,199	1,199	-1.07%	114,000	413億5998万	+0.42%	30.91	0.7
08/25	1,220	1,227	1,212	1,212	-0.57%	64,900	418億842万	+1.68%	31.24	0.71
08/22	1,230	1,231	1,214	1,219	-0.41%	68,400	420億4989万	+2.52%	31.42	0.72
08/21	1,217	1,227	1,212	1,224	+0.74%	77,800	422億2236万	+3.2%	31.55	0.72

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 3月期	1,750 10/5	882 3/18	1,311,500 8/9	-	-	+20.07% 8/9	-22.49% 1/16
2009年 3月期	1,248 5/15	424 10/8	502,300 9/17	-	-	+20.87% 11/5	-31.89% 10/8
2010年 3月期	800 6/1	499 11/27	205,400 7/28	-	-	+19.56% 3/30	-16.55% 11/27
2011年 3月期	807 2/23	530 3/16 3/15	385,700 5/17	360億8414万	236億9838万	+10.47% 12/14	-27.02% 3/15
2012年 3月期	799 3/19	540 12/19	186,600 6/28	357億2643万	241億4552万	+14.6% 2/9	-12.58% 8/18
2013年 3月期	771 4/2	420 11/13	369,200 3/12	344億7444万	187億7985万	+19.58% 2/12	-16.33% 9/6
2014年 3月期	971 9/17	608 6/7	430,800 11/26	434億1722万	271億8606万	+11.53% 7/10	-18.2% 6/7
2015年 3月期	937 3/27	632 5/22 5/20 他2件	373,400 6/19	418億9695万	282億5920万	+11.56% 6/19	-11.51% 10/17
2016年 3月期	994 5/7	720 2/29	290,900 5/12	444億4564万	321億9402万	+8.62% 10/13	-12.67% 2/29
2017年 3月期	966 3/14	675 6/24	119,600 10/28	431億9365万	301億8190万	+11.23% 10/20	-13.04% 6/17
2018年 3月期	1,319 11/8	846 4/14	277,300 11/8	577億5966万	370億4676万	+14.49% 5/15	-14.84% 2/13
2019年 3月期	1,197 10/2	739 12/25	331,700 3/26	524億1722万	323億6117万	+13.15% 9/21	-20.49% 12/25
2020年 3月期	991 10/30	502 3/13	447,700 3/27	433億9638万	219億8283万	+15.72% 3/27	-28.86% 3/16
2021年 3月期	697 4/1	432 12/1	1,041,400 11/30	305億2197万	189億1749万	+19.51% 3/19	-12.86% 7/10
2022年 3月期	721 9/8	526 7/9	572,200 11/9	315億7295万	230億3380万	+14.34% 9/8	-9.22% 10/7
2023年 3月期	739 3/9	554 4/7	1,048,700 5/23	285億8355万	226億6220万	+15.01% 6/7	-5.37% 9/30
2024年 3月期	1,156 3/27	660 4/6	872,900 5/15	429億3256万	255億2794万	+23.32% 5/12	-6.08% 8/8
2025年 3月期	1,155 7/5	870 8/5	316,600 8/5	428億9542万	323億1084万	+5.01% 5/10	-20.57% 8/5
最新	1,332 2026/1/20		137,700	459億4787万		+4.31% 1,277