株価チャート

株価

1/20

前日 (1/19): 2,323
始値: 2,305
高値: 2,370
安値: 2,303
終値 +1.42%: 2,356
出来高 +30.37%: 7,493,200

乖離率

株価（5日） 移動平均値: +0.13%
2,353
株価（25日） 移動平均値: +6.32%
2,216
出来高（5日） 移動平均値: -10.36%
8,358,860

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	2,305	2,370	2,303	2,356	+1.42%	7,493,200	4兆4071億	+6.32%	-	1.91
01/19	2,320	2,332	2,262	2,323	-0.21%	5,747,800	4兆3454億	+5.11%	-	1.88
01/16	2,349	2,388	2,326	2,328	-0.89%	9,058,900	4兆3547億	+5.72%	-	1.89
01/15	2,360	2,386	2,324	2,349	-2.53%	10,708,000	4兆3940億	+7.11%	-	1.9
01/14	2,420	2,444	2,396	2,410	-0.41%	8,786,400	4兆5081億	+10.45%	-	1.95
01/13	2,480	2,489	2,395	2,420	+1.68%	9,234,600	4兆5268億	+11.47%	-	1.96
01/09	2,286	2,390	2,281	2,380	+4.34%	10,983,400	4兆4520億	+10.65%	-	1.93
01/08	2,327	2,347	2,254	2,281	-2.94%	8,424,200	4兆2668億	+7.14%	-	1.85
01/07	2,360	2,399	2,344	2,350	+2.17%	11,919,100	4兆3959億	+11.37%	-	1.9
01/06	2,300	2,395	2,288	2,300	+3.37%	11,379,700	4兆3024億	+10.05%	-	1.86
01/05	2,219	2,235	2,178	2,225	+3.97%	8,940,400	4兆1621億	+7.44%	-	1.8
2025
12/30	2,147	2,156	2,131	2,140	+0.09%	4,437,900	4兆31億	+4.09%	17.7	1.73
12/29	2,175	2,182	2,131	2,138	-1.16%	4,377,100	3兆9993億	+4.75%	17.69	1.73
12/26	2,173	2,178	2,155	2,163	+0.51%	3,373,900	4兆461億	+6.71%	17.89	1.75
12/25	2,125	2,157	2,121	2,152	+1.75%	3,164,200	4兆255億	+6.8%	17.8	1.74
12/24	2,132	2,137	2,102	2,115	-1.08%	5,209,500	3兆9563億	+5.7%	17.5	1.71
12/23	2,135	2,164	2,116	2,138	-0.05%	5,108,400	3兆9993億	+7.33%	17.69	1.73
12/22	2,088	2,148	2,081	2,139	+4.96%	8,877,300	4兆12億	+7.92%	17.69	1.73
12/19	2,065	2,067	2,019	2,038	+1.14%	11,322,200	3兆8123億	+3.24%	16.86	1.65
12/18	2,015	2,043	1,996	2,015	-4.05%	9,459,000	3兆7692億	+2.13%	16.67	1.63
12/17	2,060	2,119	2,038	2,100	+2.34%	10,213,400	3兆9282億	+6.6%	17.37	1.7
12/16	2,143	2,151	2,042	2,052	-5.09%	10,461,600	3兆8385億	+4.64%	16.97	1.66
12/15	2,143	2,194	2,132	2,162	-1.41%	6,357,800	4兆442億	+10.7%	17.88	1.75
12/12	2,166	2,196	2,143	2,193	+2.57%	8,346,000	4兆1022億	+13.04%	18.14	1.78
12/11	2,199	2,206	2,125	2,138	-2.37%	7,831,900	3兆9993億	+10.83%	17.69	1.73
12/10	2,191	2,266	2,173	2,190	+2.29%	16,134,500	4兆966億	+14.24%	18.12	1.77
12/09	2,131	2,174	2,113	2,141	+1.9%	8,060,800	4兆49億	+12.27%	17.71	1.73
12/08	2,061	2,117	2,032	2,101	+1.45%	9,145,100	3兆9301億	+10.7%	17.38	1.7
12/05	2,000	2,071	1,998	2,071	-2.82%	15,425,500	3兆8740億	+9.75%	17.13	1.68
12/04	1,965	2,138	1,956	2,131	+10.3%	19,794,800	3兆9862億	+13.35%	17.63	1.73
12/03	1,890	1,952	1,876	1,932	+6.56%	14,864,000	3兆6140億	+3.21%	15.98	1.56
12/02	1,832	1,842	1,805	1,813	+0.17%	6,069,800	3兆3914億	-3.05%	15	1.47
12/01	1,830	1,835	1,795	1,810	-2.27%	7,879,200	3兆3858億	-3.26%	14.97	1.47
11/28	1,849	1,852	1,821	1,852	+1.2%	5,166,700	3兆4643億	-1.12%	15.32	1.5
11/27	1,856	1,874	1,818	1,830	-0.22%	6,325,200	3兆4232億	-2.5%	15.14	1.48
11/26	1,792	1,838	1,778	1,834	+3.15%	8,240,900	3兆4307億	-2.65%	15.17	1.49
11/25	1,850	1,850	1,762	1,778	-1.11%	8,963,500	3兆3259億	-5.78%	14.71	1.44
11/21	1,807	1,837	1,782	1,798	-2.65%	19,001,400	3兆3633億	-5.02%	14.87	1.46
11/20	1,905	1,919	1,830	1,847	+1.71%	8,827,700	3兆4550億	-2.69%	15.28	1.5
11/19	1,856	1,867	1,768	1,816	-2.99%	12,892,700	3兆3970億	-4.22%	15.02	1.47
11/18	1,885	1,929	1,864	1,872	-1.73%	12,517,800	3兆5017億	-1.06%	15.49	1.52
11/17	1,939	1,945	1,882	1,905	-1.55%	10,012,800	3兆5635億	+0.85%	15.76	1.54
11/14	1,963	1,998	1,915	1,935	-3.87%	11,004,200	3兆6196億	+2.65%	16.01	1.57
11/13	1,980	2,061	1,969	2,013	+3.55%	17,213,800	3兆7655億	+6.96%	16.65	1.63
11/12	1,847	1,955	1,845	1,944	+3.9%	16,708,800	3兆6364億	+3.62%	16.08	1.57
11/11	1,910	1,941	1,851	1,871	+1.14%	10,317,900	3兆4999億	0%	15.48	1.52
11/10	1,868	1,869	1,835	1,850	+0.76%	7,083,900	3兆4606億	-1.02%	15.3	1.5
11/07	1,830	1,855	1,789	1,836	-3.72%	13,754,500	3兆4344億	-1.4%	15.19	1.49
11/06	1,900	1,935	1,866	1,907	+3.03%	13,092,500	3兆5672億	+2.75%	15.77	1.54
11/05	1,856	1,884	1,763	1,851	-4.29%	13,604,300	3兆4625億	+0.16%	15.31	1.5
11/04	1,915	1,987	1,906	1,934	+1.2%	14,403,100	3兆6177億	+4.88%	16	1.57
10/31	1,968	2,027	1,866	1,911	+4.43%	30,516,400	3兆5747億	+3.97%	15.81	1.55
10/30	1,914	1,985	1,753	1,830	-3.99%	33,518,700	3兆4232億	-0.38%	15.14	1.48
10/29	1,908	1,927	1,876	1,906	-0.52%	9,914,500	3兆5653億	+3.76%	15.77	1.54
10/28	1,918	1,923	1,882	1,916	+1.38%	8,736,400	3兆5840億	+4.47%	15.85	1.55
10/27	1,921	1,930	1,880	1,890	+2.49%	10,312,900	3兆5354億	+3.39%	15.63	1.53
10/24	1,888	1,905	1,841	1,844	-0.22%	11,705,600	3兆4494億	+1.15%	15.25	1.49
10/23	1,918	1,923	1,848	1,848	-5.62%	13,469,100	3兆4568億	+1.59%	15.29	1.5
10/22	1,956	1,980	1,927	1,958	-1.9%	11,573,500	3兆6626億	+7.82%	16.2	1.59
10/21	1,958	2,031	1,954	1,996	+4.07%	18,954,100	3兆7337億	+10.46%	16.51	1.62
10/20	1,930	1,939	1,896	1,918	-0.21%	8,254,600	3兆5878億	+6.73%	15.87	1.55
10/17	1,914	1,945	1,888	1,922	-0.98%	11,826,100	3兆5953億	+7.37%	15.9	1.56
10/16	1,833	1,955	1,821	1,941	+8.25%	20,066,600	3兆6308億	+8.98%	16.06	1.57
10/15	1,742	1,802	1,740	1,793	+4.79%	12,645,600	3兆3540億	+1.19%	14.83	1.45
10/14	1,766	1,776	1,706	1,711	-4.79%	17,271,300	3兆2006億	-3.11%	14.15	1.39
10/10	1,795	1,816	1,760	1,797	-0.88%	12,661,600	3兆3614億	+1.76%	14.86	1.46
10/09	1,840	1,867	1,813	1,813	-1.68%	10,557,900	3兆3914億	+2.89%	15	1.47
10/08	1,853	1,874	1,823	1,844	-1.44%	9,032,500	3兆4494億	+4.89%	15.25	1.49
10/07	1,874	1,919	1,855	1,871	+3.09%	12,582,700	3兆4999億	+6.67%	15.48	1.52
10/06	1,842	1,866	1,812	1,815	+0.17%	12,694,700	3兆3951億	+3.71%	15.01	1.47
10/03	1,714	1,865	1,705	1,812	+7.28%	23,965,000	3兆3895億	+3.66%	14.99	1.47
10/02	1,716	1,717	1,678	1,689	+0.06%	11,209,600	3兆1594億	-3.26%	13.97	1.37
10/01	1,700	1,707	1,676	1,688	-1.06%	8,630,300	3兆1575億	-3.49%	13.96	1.37
09/30	1,748	1,755	1,704	1,706	-2.12%	10,774,700	3兆1912億	-2.63%	14.11	1.38
09/29	1,792	1,794	1,743	1,743	-2.9%	7,620,000	3兆2604億	-0.63%	14.42	1.41
09/26	1,850	1,882	1,777	1,795	-4.32%	13,360,100	3兆3577億	+2.28%	14.85	1.45
09/25	1,837	1,885	1,828	1,876	+2.96%	10,897,600	3兆5092億	+7.02%	15.52	1.52
09/24	1,851	1,869	1,814	1,822	-1.3%	11,307,200	3兆4082億	+4.11%	15.07	1.47
09/22	1,789	1,872	1,786	1,846	+4.53%	12,715,400	3兆4531億	+5.49%	15.27	1.49
09/19	1,844	1,847	1,738	1,766	+0.34%	19,882,600	3兆3035億	+0.97%	14.61	1.43
09/18	1,747	1,774	1,729	1,760	+0.57%	6,863,400	3兆2922億	+0.46%	14.56	1.42
09/17	1,762	1,772	1,743	1,750	-1.57%	6,680,700	3兆2735億	-0.34%	14.48	1.42
09/16	1,744	1,796	1,742	1,778	+2.83%	10,288,400	3兆3259億	+1.2%	14.71	1.44
09/12	1,705	1,749	1,705	1,729	0%	10,768,600	3兆2342億	-1.48%	14.3	1.4
09/11	1,750	1,755	1,712	1,729	-0.75%	5,557,000	3兆2342億	-1.43%	14.3	1.4
09/10	1,710	1,742	1,705	1,742	+1.69%	6,622,900	3兆2586億	-0.85%	14.41	1.41
09/09	1,725	1,748	1,705	1,713	+0.65%	8,010,800	3兆2043億	-2.73%	14.17	1.39
09/08	1,701	1,740	1,687	1,702	+2.35%	10,230,200	3兆1837億	-3.62%	14.08	1.38
09/05	1,729	1,740	1,657	1,663	-1.77%	10,251,400	3兆1108億	-6.1%	13.76	1.34
09/04	1,684	1,708	1,673	1,693	-0.47%	8,488,100	3兆1669億	-4.83%	14	1.37
09/03	1,699	1,719	1,695	1,701	-1.39%	6,701,700	3兆1819億	-4.81%	14.07	1.38
09/02	1,736	1,747	1,709	1,725	-0.17%	5,257,000	3兆2268億	-3.79%	14.27	1.39
09/01	1,732	1,737	1,699	1,728	-2.21%	8,743,600	3兆2324億	-3.95%	14.29	1.4
08/29	1,782	1,798	1,767	1,767	-0.62%	6,352,400	3兆3053億	-2%	14.62	1.43
08/28	1,755	1,778	1,745	1,778	+0.45%	4,560,400	3兆3259億	-1.71%	14.71	1.44
08/27	1,743	1,778	1,738	1,770	+1.14%	5,531,100	3兆3109億	-2.43%	14.64	1.43
08/26	1,747	1,763	1,726	1,750	-1.52%	7,052,500	3兆2735億	-3.69%	14.48	1.42
08/25	1,820	1,823	1,777	1,777	+1.43%	7,085,800	3兆3240億	-2.58%	14.7	1.44
08/22	1,758	1,783	1,747	1,752	-0.4%	5,669,000	3兆2773億	-4.21%	14.49	1.42
08/21	1,765	1,771	1,742	1,759	+0.29%	5,121,100	3兆2904億	-4.04%	14.55	1.42

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	3,940 7/12	1,830 3/17	2,178,700 7/12	-	-	+16.46% 7/13	-24.6% 1/16
2009年 3月期	3,060 8/12	440 2/24	1,679,600 1/30	-	-	+47.72% 4/10	-48.33% 10/27
2010年 3月期	1,220 4/24	498 11/27 11/26	3,260,500 1/28	-	-	+31.49% 4/28	-24.43% 11/17
2011年 3月期	1,403 4/30	550 3/17	3,833,400 1/6	1732億7050万	679億2500万	+19.45% 1/6	-33.85% 3/15
2012年 3月期	772 5/10	426 1/17	3,307,800 4/22	953億4200万	526億1100万	+17.08% 2/20	-19.24% 8/24
2013年 3月期	582 4/2	198 5/29	29,253,300 5/30	718億7700万	244億5300万	+27.81% 9/24	-43.69% 5/29
2014年 3月期	850 2/25	226 4/4 4/3	10,771,100 5/20	1兆4170億	279億1100万	+89.96% 5/20	-19.19% 6/14
2015年 3月期	1,089 9/4	653 5/19	12,006,600 4/2	1兆8154億	1兆886億	+31.36% 9/3	-17% 10/16
2016年 3月期	1,057 5/15	517 7/6	7,690,800 11/20	1兆7621億	8619億336万	+20.2% 12/8	-19.02% 2/12
2017年 12月期	1,543 11/9	882 5/30	69,456,400 6/20	2兆5724億	1兆4704億	+16.65% 6/13	-12.96% 5/30
2018年 12月期	1,427 1/9	438 12/25	45,593,200 4/19	2兆3790億	7307億1990万	+20.96% 1/25	-19.87% 10/29
2019年 12月期	793 11/5	450 5/29	73,748,000 7/30	1兆3531億	7610億3819万	+21.78% 2/13	-19.72% 3/15
2020年 12月期	1,112 12/17	317 3/23	39,758,800 3/12	1兆9189億	5421億6661万	+32.11% 4/30	-46.56% 3/19
2021年 12月期	1,577 11/19	1,042 1/4	74,433,600 6/16	3兆551億	1兆8022億	+18.98% 9/13	-13.46% 1/27
2022年 12月期	1,561 6/2	1,145 3/8	41,902,000 7/29	3兆416億	2兆2269億	+11.49% 3/30	-13.46% 7/1
2023年 12月期	2,900 7/5	1,166 1/4	52,219,000 11/16	5兆6795億	2兆2835億	+25.3% 2/16	-11.61% 10/31
2024年 12月期	3,397 7/11	1,821 8/5	62,496,000 1/26	6兆3544億	3兆4063億	+17.77% 2/7	-36.03% 8/5
最新	2,356 2026/1/20		7,493,200	4兆4071億		+6.32% 2,216