株価チャート

株価

1/20

前日 (1/19): 1,855
始値: 1,876
高値: 1,890
安値: 1,869
終値 +0.86%: 1,871
出来高 +22.33%: 5,875,000

乖離率

株価（5日） 移動平均値: +0.32%
1,865
株価（25日） 移動平均値: +9.35%
1,711
出来高（5日） 移動平均値: -7.56%
6,355,440

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	1,876	1,890	1,869	1,871	+0.86%	5,875,000	5兆5623億	+9.35%	16.77	0.57
01/19	1,859	1,865	1,839	1,855	-1.01%	4,802,600	5兆5147億	+9.05%	16.63	0.57
01/16	1,883	1,894	1,866	1,874	-1%	5,004,500	5兆5712億	+10.89%	16.8	0.57
01/15	1,841	1,916	1,838	1,893	+3.39%	10,218,500	5兆6277億	+12.88%	16.97	0.58
01/14	1,815	1,835	1,809	1,831	+0.88%	5,876,600	5兆4434億	+10.1%	16.41	0.56
01/13	1,822	1,822	1,802	1,815	+1.85%	5,773,300	5兆3958億	+9.8%	16.27	0.55
01/09	1,793	1,802	1,780	1,782	-0.34%	5,957,800	5兆2977億	+8.53%	15.98	0.54
01/08	1,815	1,825	1,783	1,788	-2.08%	6,844,800	5兆3156億	+9.56%	16.03	0.55
01/07	1,789	1,839	1,782	1,826	+1.44%	12,284,500	5兆4285億	+12.44%	16.37	0.56
01/06	1,769	1,830	1,765	1,800	+4.05%	13,646,800	5兆3512億	+11.59%	16.14	0.55
01/05	1,667	1,733	1,664	1,730	+4.78%	10,331,000	5兆1431億	+8.06%	15.51	0.53
2025
12/30	1,651	1,665	1,643	1,651	-0.12%	4,075,900	4兆9083億	+3.64%	14.8	0.5
12/29	1,636	1,656	1,627	1,653	+1.22%	3,636,800	4兆9142億	+4.22%	14.82	0.5
12/26	1,639	1,640	1,624	1,633	-0.37%	3,030,700	4兆8548億	+3.49%	14.64	0.5
12/25	1,645	1,645	1,614	1,639	-0.12%	2,216,700	4兆8726億	+4.33%	14.69	0.5
12/24	1,650	1,655	1,629	1,641	-0.55%	4,311,100	4兆8785億	+4.99%	14.71	0.5
12/23	1,637	1,652	1,636	1,650	+1.23%	6,168,700	4兆9053億	+6.18%	14.79	0.5
12/22	1,632	1,638	1,622	1,630	+1.49%	7,513,500	4兆8458億	+5.43%	14.61	0.5
12/19	1,612	1,627	1,606	1,606	-0.12%	13,103,400	4兆7745億	+4.29%	14.4	0.49
12/18	1,614	1,623	1,605	1,608	-0.62%	6,986,300	4兆7804億	+4.82%	14.42	0.49
12/17	1,591	1,628	1,587	1,618	+1.06%	5,758,400	4兆8102億	+5.89%	14.51	0.49
12/16	1,610	1,618	1,601	1,601	+0.31%	5,602,000	4兆7596億	+5.26%	14.35	0.49
12/15	1,617	1,625	1,595	1,596	-1.3%	7,088,500	4兆7448億	+5.35%	14.31	0.49
12/12	1,602	1,626	1,594	1,617	+2.41%	6,244,900	4兆8072億	+7.23%	14.5	0.49
12/11	1,610	1,617	1,578	1,579	-1.56%	3,857,600	4兆6942億	+5.2%	14.16	0.48
12/10	1,580	1,608	1,570	1,604	+1.45%	6,020,100	4兆7685億	+7.29%	14.38	0.49
12/09	1,565	1,598	1,564	1,581	+1.09%	5,204,500	4兆7002億	+6.25%	14.17	0.48
12/08	1,548	1,564	1,543	1,564	+1.36%	3,758,500	4兆6496億	+5.53%	14.02	0.48
12/05	1,541	1,548	1,524	1,543	-1.15%	3,721,900	4兆5872億	+4.4%	13.83	0.47
12/04	1,535	1,561	1,528	1,561	+1.36%	5,402,500	4兆6407億	+5.97%	13.99	0.48
12/03	1,558	1,564	1,532	1,540	-0.77%	6,140,600	4兆5783億	+4.9%	13.81	0.47
12/02	1,589	1,598	1,552	1,552	-1.9%	6,899,200	4兆6139億	+5.94%	13.91	0.47
12/01	1,543	1,582	1,540	1,582	+3.06%	7,735,900	4兆7031億	+8.28%	14.18	0.48
11/28	1,520	1,543	1,514	1,535	+0.79%	6,489,100	4兆5634億	+5.5%	13.76	0.47
11/27	1,505	1,527	1,504	1,523	+0.79%	5,060,400	4兆5277億	+4.89%	13.65	0.46
11/26	1,498	1,515	1,490	1,511	+2.3%	8,465,600	4兆4921億	+4.28%	13.55	0.46
11/25	1,470	1,481	1,453	1,477	+1.86%	8,730,300	4兆3910億	+2.21%	13.24	0.45
11/21	1,446	1,470	1,446	1,450	-0.34%	14,939,400	4兆3107億	+0.55%	13	0.44
11/20	1,501	1,503	1,450	1,455	+0.48%	11,286,200	4兆3256億	+0.97%	13.04	0.44
11/19	1,423	1,460	1,422	1,448	+2.26%	7,832,400	4兆3048億	+0.56%	12.98	0.44
11/18	1,451	1,455	1,416	1,416	-3.21%	7,797,900	4兆2096億	-1.6%	12.69	0.43
11/17	1,451	1,468	1,438	1,463	+0.07%	6,849,600	4兆3494億	+1.67%	13.12	0.45
11/14	1,465	1,472	1,451	1,462	-0.54%	5,813,700	4兆3464億	+1.6%	13.11	0.45
11/13	1,471	1,479	1,462	1,470	+0.55%	4,907,600	4兆3702億	+2.23%	13.18	0.45
11/12	1,447	1,468	1,447	1,462	+1.32%	5,592,700	4兆3464億	+1.74%	13.11	0.45
11/11	1,449	1,450	1,436	1,443	+0.21%	5,103,600	4兆2899億	+0.49%	12.94	0.44
11/10	1,442	1,445	1,432	1,440	+0.84%	5,395,900	4兆2810億	+0.35%	12.91	0.44
11/07	1,434	1,435	1,414	1,428	-0.49%	5,461,600	4兆2453億	-0.42%	12.8	0.44
11/06	1,418	1,439	1,417	1,435	+1.2%	5,667,300	4兆2661億	0%	12.86	0.44
11/05	1,449	1,456	1,404	1,418	-1.32%	7,409,700	4兆2156億	-1.25%	12.71	0.43
11/04	1,433	1,444	1,418	1,437	-0.69%	7,361,700	4兆2721億	-0.07%	12.88	0.44
10/31	1,450	1,463	1,437	1,447	+0.42%	7,004,500	4兆3018億	+0.49%	12.97	0.44
10/30	1,422	1,442	1,422	1,441	+1.41%	20,333,600	4兆2839億	0%	12.92	0.44
10/29	1,439	1,442	1,419	1,421	-1.66%	5,737,900	4兆2245億	-1.52%	12.74	0.43
10/28	1,458	1,460	1,442	1,445	-0.89%	5,069,100	4兆2958億	0%	12.95	0.44
10/27	1,466	1,468	1,452	1,458	+0.55%	6,212,400	4兆3345億	+0.76%	13.07	0.45
10/24	1,445	1,453	1,444	1,450	+0.07%	3,888,700	4兆3107億	+0.07%	13	0.44
10/23	1,445	1,455	1,434	1,449	-0.07%	5,573,300	4兆3077億	-0.21%	12.99	0.44
10/22	1,437	1,450	1,436	1,450	+0.69%	3,893,800	4兆3107億	-0.34%	13	0.44
10/21	1,429	1,446	1,427	1,440	+0.77%	5,334,300	4兆2810億	-1.3%	12.91	0.44
10/20	1,419	1,432	1,412	1,429	+2%	5,073,400	4兆2483億	-2.32%	12.81	0.44
10/17	1,406	1,414	1,392	1,401	-1.48%	5,885,900	4兆1650億	-4.5%	12.56	0.43
10/16	1,433	1,446	1,417	1,422	-0.77%	5,202,400	4兆2275億	-3.46%	12.75	0.43
10/15	1,428	1,439	1,427	1,433	+1.63%	5,573,200	4兆2602億	-3.04%	12.85	0.44
10/14	1,400	1,423	1,397	1,410	-1.26%	6,989,100	4兆1918億	-4.86%	12.64	0.43
10/10	1,461	1,461	1,428	1,428	-2.66%	7,504,000	4兆2453億	-3.97%	12.8	0.44
10/09	1,450	1,473	1,446	1,467	+2.16%	8,784,500	4兆3612億	-1.61%	13.15	0.45
10/08	1,434	1,448	1,426	1,436	+0.35%	8,580,600	4兆2691億	-3.88%	12.87	0.44
10/07	1,432	1,448	1,427	1,431	-0.07%	6,648,500	4兆2542億	-4.41%	12.83	0.44
10/06	1,439	1,450	1,421	1,432	+1.13%	8,187,400	4兆2572億	-4.6%	12.84	0.44
10/03	1,418	1,429	1,414	1,416	-0.28%	5,127,000	4兆2096億	-5.91%	12.69	0.43
10/02	1,439	1,443	1,420	1,420	-1.93%	5,320,100	4兆2215億	-5.77%	12.73	0.43
10/01	1,450	1,462	1,437	1,448	-1.5%	6,124,100	4兆3048億	-4.11%	12.98	0.44
09/30	1,451	1,471	1,449	1,470	+0.75%	4,620,800	4兆3702億	-2.84%	13.18	0.45
09/29	1,472	1,476	1,455	1,459	-2.54%	4,630,800	4兆3375億	-3.76%	13.08	0.46
09/26	1,493	1,511	1,492	1,497	+0.88%	7,587,300	4兆4504億	-1.38%	13.42	0.47
09/25	1,480	1,484	1,468	1,484	+0.95%	6,119,500	4兆4118億	-2.24%	13.3	0.47
09/24	1,486	1,488	1,453	1,470	-1.08%	5,770,500	4兆3702億	-3.29%	13.18	0.46
09/22	1,490	1,508	1,485	1,486	-0.54%	4,098,800	4兆4177億	-2.37%	13.32	0.47
09/19	1,503	1,512	1,489	1,494	-0.66%	10,286,900	4兆4415億	-1.9%	13.39	0.47
09/18	1,523	1,526	1,504	1,504	-0.53%	5,018,800	4兆4712億	-1.25%	13.48	0.48
09/17	1,523	1,527	1,506	1,512	-1.56%	5,518,400	4兆4950億	-0.66%	13.56	0.48
09/16	1,546	1,549	1,536	1,536	-0.78%	3,526,200	4兆5664億	+0.99%	13.77	0.49
09/12	1,545	1,557	1,542	1,548	+0.98%	4,764,900	4兆6021億	+2.04%	13.88	0.49
09/11	1,542	1,548	1,526	1,533	-0.78%	4,611,700	4兆5575億	+1.32%	13.74	0.48
09/10	1,530	1,545	1,528	1,545	+0.78%	4,239,100	4兆5931億	+2.39%	13.85	0.49
09/09	1,548	1,560	1,533	1,533	-1.03%	6,035,100	4兆5575億	+1.93%	13.74	0.48
09/08	1,539	1,556	1,533	1,549	+0.58%	4,010,700	4兆6050億	+3.34%	13.89	0.49
09/05	1,544	1,556	1,534	1,540	+0.26%	3,754,800	4兆5783億	+3.08%	13.81	0.49
09/04	1,521	1,540	1,514	1,536	+0.99%	4,701,500	4兆5664億	+3.23%	13.77	0.49
09/03	1,554	1,558	1,516	1,521	-2.06%	7,581,600	4兆5218億	+2.63%	13.64	0.48
09/02	1,522	1,561	1,520	1,553	+2.17%	5,906,900	4兆6169億	+5.22%	13.92	0.49
09/01	1,515	1,529	1,509	1,520	+0.4%	3,385,500	4兆5188億	+3.47%	13.63	0.48
08/29	1,529	1,538	1,514	1,514	-1.11%	7,449,600	4兆5010億	+3.49%	13.57	0.48
08/28	1,484	1,533	1,473	1,531	+3.66%	8,012,800	4兆5515億	+4.93%	13.73	0.48
08/27	1,483	1,489	1,469	1,477	-0.81%	4,822,800	4兆3910億	+1.65%	13.24	0.47
08/26	1,524	1,524	1,488	1,489	-2.36%	7,649,800	4兆4267億	+2.9%	13.35	0.47
08/25	1,549	1,554	1,524	1,525	-1.36%	3,721,000	4兆5337億	+5.83%	13.67	0.48
08/22	1,516	1,546	1,514	1,546	+2.93%	5,642,200	4兆5961億	+7.81%	13.86	0.49
08/21	1,505	1,509	1,496	1,502	-0.6%	3,539,500	4兆4653億	+5.33%	13.47	0.47

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
2016年 3月期	1,999 12/7	1,215 2/12	168,451,300 11/4	8兆9955億	5兆4675億	+7.71% 3/8	-20.64% 2/12
2017年 3月期	1,596 4/28	1,170 6/24	17,377,700 4/27	7兆1820億	5兆2650億	+10.35% 12/12	-12.09% 6/24
2018年 3月期	1,443 9/21	1,232 11/16	211,385,800 9/29	6兆4935億	5兆5440億	+5.52% 9/20	-6.13% 9/5
2019年 3月期	1,396 11/15	1,200 7/3 6/26 他3件	42,714,700 10/30	6兆2820億	5兆4000億	+4.69% 8/27	-6.87% 12/25
2020年 3月期	1,325 4/3	729 3/13	17,071,800 1/28	5兆9625億	3兆2805億	+6.33% 9/20	-19.92% 3/16
2021年 3月期	1,101 3/19	715 10/30	28,704,200 3/12	4兆9545億	3兆2175億	+14.58% 3/19	-9.17% 5/22
2022年 3月期	1,035 2/9	837 10/25	313,148,100 10/29	3兆8997億	3兆1537億	+10.06% 1/11	-10.24% 10/25
2023年 3月期	1,268 3/10	874 4/8	41,739,600 10/28	4兆6380億	3兆2931億	+8.24% 2/21	-9.2% 3/20
2024年 3月期	1,591 3/22	979 6/1	34,374,800 5/30	5兆5065億	3兆3883億	+10.71% 9/19	-8.49% 5/25
2025年 3月期	1,698 7/16	1,185 8/5	33,792,900 5/30	5兆4441億	3兆7993億	+8.04% 7/4	-24.03% 8/5
最新	1,871 2026/1/20		5,875,000	5兆5623億		+9.35% 1,711