株価チャート

株価

1/20

前日 (1/19): 17,630
始値: 17,600
高値: 17,700
安値: 17,475
終値 -0.88%: 17,475
出来高 -12.28%: 112,200

乖離率

株価（5日） 移動平均値: -1.32%
17,708
株価（25日） 移動平均値: +0.71%
17,352
出来高（5日） 移動平均値: -1.02%
113,360

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	17,600	17,700	17,475	17,475	-0.88%	112,200	6237億5210万	+0.71%	19.51	1.55
01/19	17,730	17,750	17,500	17,630	-1.07%	127,900	6292億8467万	+1.7%	19.68	1.56
01/16	17,770	17,855	17,650	17,820	+0.25%	134,400	6360億6652万	+2.9%	19.89	1.58
01/15	17,700	17,880	17,655	17,775	-0.36%	100,500	6344億6029万	+2.8%	19.84	1.58
01/14	17,600	17,880	17,600	17,840	+1.45%	91,800	6367億8040万	+3.29%	19.92	1.58
01/13	17,880	17,880	17,510	17,585	+1.12%	90,900	6276億7844万	+1.88%	19.63	1.56
01/09	17,465	17,555	17,350	17,390	+0.12%	95,000	6207億1812万	+0.84%	19.41	1.54
01/08	17,450	17,535	17,320	17,370	-0.69%	104,500	6200億424万	+0.79%	19.39	1.54
01/07	17,455	17,675	17,255	17,490	-0.91%	169,600	6242億8751万	+1.46%	19.52	1.55
01/06	17,710	17,840	17,650	17,650	+0.03%	119,000	6299億9855万	+2.36%	19.7	1.57
01/05	17,370	17,730	17,320	17,645	+2.02%	157,800	6298億2008万	+2.26%	19.7	1.57
2025
12/30	17,185	17,415	17,080	17,295	+0.64%	109,400	6173億2719万	+0.16%	19.31	1.53
12/29	17,285	17,340	17,140	17,185	-1.24%	152,300	6134億85万	-0.6%	19.18	1.53
12/26	17,410	17,550	17,390	17,400	+0.46%	99,600	6210億7506万	+0.55%	19.42	1.54
12/25	17,345	17,390	17,270	17,320	+0.79%	55,500	6182億1954万	+0.02%	19.33	1.54
12/24	17,255	17,360	17,165	17,185	-0.12%	57,400	6134億85万	-0.79%	19.18	1.53
12/23	17,150	17,285	17,110	17,205	+0.15%	54,600	6141億1473万	-0.77%	19.21	1.53
12/22	17,300	17,300	17,070	17,180	+1.03%	64,100	6132億2238万	-1.03%	19.18	1.52
12/19	17,065	17,120	16,940	17,005	-0.5%	122,300	6069億7594万	-2.25%	18.98	1.51
12/18	16,885	17,190	16,875	17,090	+0.71%	143,500	6100億993万	-2.03%	19.08	1.52
12/17	16,900	16,980	16,780	16,970	-0.09%	85,900	6057億2665万	-2.96%	18.94	1.51
12/16	17,090	17,100	16,955	16,985	-1.11%	94,300	6062億6206万	-3.12%	18.96	1.51
12/15	17,050	17,210	16,900	17,175	+0.44%	96,000	6130億4391万	-2.29%	19.17	1.52
12/12	17,200	17,200	17,000	17,100	+0.35%	114,200	6103億6686万	-2.86%	19.09	1.52
12/11	17,300	17,300	16,940	17,040	-0.12%	87,800	6082億2523万	-3.3%	19.02	1.51
12/10	17,175	17,230	17,025	17,060	-0.55%	100,300	6089億3911万	-3.36%	19.04	1.51
12/09	17,120	17,180	16,985	17,155	-0.09%	157,700	6123億3003万	-3.74%	19.15	1.52
12/08	17,100	17,210	17,055	17,170	-0.87%	149,100	6128億6544万	-4.41%	19.17	1.52
12/05	17,420	17,505	17,235	17,320	-1.2%	141,200	6182億1954万	-4.21%	19.33	1.54
12/04	17,110	17,540	17,100	17,530	+1.8%	130,700	6257億1527万	-3.62%	19.57	1.56
12/03	17,100	17,260	17,045	17,220	+0.79%	178,100	6146億5014万	-5.85%	19.22	1.53
12/02	17,440	17,460	16,965	17,085	-2.32%	222,000	6098億3146万	-7.24%	19.07	1.52
12/01	17,745	17,935	17,490	17,490	-0.77%	136,400	6242億8751万	-5.69%	19.52	1.55
11/28	17,765	17,875	17,435	17,625	-1.78%	186,100	6291億620万	-5.47%	19.68	1.56
11/27	17,875	18,000	17,845	17,945	0%	127,400	6405億2827万	-4.29%	20.03	1.59
11/26	17,840	18,000	17,805	17,945	+0.7%	161,300	6405億2827万	-4.71%	20.03	1.59
11/25	17,955	18,035	17,755	17,820	+1.22%	118,600	6360億6652万	-5.73%	19.89	1.58
11/21	17,545	17,815	17,415	17,605	-0.4%	152,500	6283億9232万	-7.13%	19.65	1.56
11/20	17,820	17,825	17,545	17,675	+1.32%	121,200	6308億9090万	-7.06%	19.73	1.57
11/19	17,600	17,660	17,400	17,445	-0.88%	161,300	6226億8128万	-8.55%	19.47	1.55
11/18	17,725	17,865	17,560	17,600	-0.71%	152,100	6282億1385万	-7.95%	19.65	1.56
11/17	18,185	18,295	17,685	17,725	-2.34%	123,800	6326億7560万	-7.65%	19.79	1.57
11/14	18,065	18,360	18,050	18,150	-0.14%	167,500	6478億4553万	-5.77%	20.26	1.61
11/13	18,295	18,380	18,120	18,175	-0.14%	127,700	6487億3788万	-5.8%	20.29	1.61
11/12	18,090	18,330	18,080	18,200	+0.83%	124,400	6496億3023万	-5.86%	20.32	1.62
11/11	18,285	18,305	17,975	18,050	-0.58%	111,900	6442億7614万	-6.8%	20.15	1.6
11/10	17,805	18,215	17,805	18,155	+1.99%	204,800	6480億2400万	-6.35%	20.27	1.61
11/07	17,550	17,800	17,305	17,800	+1.42%	375,200	6353億5264万	-8.22%	19.87	1.58
11/06	17,920	18,145	17,475	17,550	-1.63%	588,300	6264億2915万	-9.62%	19.59	1.56
11/05	17,355	18,205	16,930	17,840	-16.07%	708,100	6367億8040万	-8.29%	19.92	1.58
11/04	22,200	22,255	21,255	21,255	+2.68%	304,100	7586億7531万	+9.14%	23.73	1.89
10/31	20,475	20,930	20,240	20,700	+2.88%	174,700	7388億6515万	+6.79%	23.11	1.84
10/30	19,985	20,190	19,885	20,120	+0.68%	101,800	7181億6265万	+4.19%	22.46	1.79
10/29	20,190	20,270	19,955	19,985	-0.52%	89,600	7133億4397万	+3.76%	22.31	1.77
10/28	20,345	20,435	20,080	20,090	-1.69%	104,100	7170億9183万	+4.42%	22.43	1.78
10/27	20,470	20,500	20,305	20,435	+0.76%	112,500	7294億625万	+6.39%	22.81	1.81
10/24	20,125	20,375	19,970	20,280	+1.58%	96,700	7238億7369万	+5.77%	22.64	1.8
10/23	20,060	20,175	19,905	19,965	-1.38%	81,100	7126億3009万	+4.3%	22.29	1.77
10/22	20,035	20,345	19,955	20,245	+1.45%	96,800	7226億2440万	+5.89%	22.6	1.8
10/21	19,925	20,075	19,850	19,955	+0.94%	90,600	7122億7315万	+4.61%	22.28	1.77
10/20	19,525	19,925	19,440	19,770	+3.37%	120,900	7056億6976万	+3.8%	22.07	1.75
10/17	19,300	19,300	19,035	19,125	-0.03%	88,500	6826億4715万	+0.55%	21.35	1.7
10/16	19,280	19,325	19,045	19,130	-0.1%	79,700	6828億2562万	+0.58%	21.36	1.7
10/15	19,115	19,190	18,900	19,150	+3.21%	112,700	6835億3950万	+0.65%	21.38	1.7
10/14	19,160	19,340	18,450	18,555	-4.55%	216,500	6623億159万	-2.54%	20.71	1.65
10/10	19,545	19,590	19,385	19,440	+0.21%	138,600	6938億9075万	+1.91%	21.7	1.73
10/09	18,995	19,400	18,980	19,400	+2.24%	129,200	6924億6299万	+1.71%	21.66	1.72
10/08	19,025	19,090	18,905	18,975	-0.86%	62,400	6772億9306万	-0.5%	21.18	1.68
10/07	19,385	19,405	19,060	19,140	+0.42%	120,100	6831億8256万	+0.34%	21.37	1.7
10/06	19,185	19,185	18,935	19,060	+3%	120,200	6803億2704万	-0.1%	21.28	1.69
10/03	18,415	18,575	18,400	18,505	+0.49%	58,600	6605億1689万	-3.1%	20.66	1.64
10/02	18,370	18,540	18,245	18,415	+0.3%	117,900	6573億443万	-3.77%	20.56	1.63
10/01	18,430	18,465	18,160	18,360	-0.38%	84,100	6553億4127万	-4.23%	20.5	1.63
09/30	18,400	18,540	18,400	18,430	+0.27%	96,700	6578億3984万	-4.05%	20.57	1.64
09/29	18,870	18,870	18,375	18,380	-3.26%	105,200	6560億5515万	-4.41%	20.52	1.65
09/26	18,815	19,360	18,790	19,000	+0.8%	128,500	6781億8541万	-1.29%	21.21	1.7
09/25	18,880	18,935	18,735	18,850	-0.16%	99,700	6728億3131万	-2.01%	21.04	1.69
09/24	19,260	19,285	18,790	18,880	-2.86%	160,900	6739億213万	-1.83%	21.08	1.69
09/22	19,350	19,595	19,350	19,435	+0.54%	79,700	6937億1228万	+1.08%	21.7	1.74
09/19	19,775	19,775	19,230	19,330	-1.28%	113,200	6899億6442万	+0.66%	21.58	1.73
09/18	19,460	19,585	19,260	19,580	+0.62%	96,600	6988億8791万	+2.02%	21.86	1.76
09/17	19,385	19,750	19,215	19,460	+0.39%	107,700	6946億463万	+1.45%	21.72	1.74
09/16	19,100	19,420	19,100	19,385	+1.1%	87,800	6919億2758万	+1.09%	21.64	1.74
09/12	19,375	19,425	19,105	19,175	-0.42%	99,400	6844億3185万	0%	21.41	1.72
09/11	19,020	19,255	19,020	19,255	+0.92%	113,800	6872億8737万	+0.44%	21.49	1.73
09/10	19,115	19,150	19,000	19,080	-0.13%	101,500	6810億4092万	-0.41%	21.3	1.71
09/09	19,335	19,420	19,050	19,105	-1.19%	108,600	6819億3327万	-0.19%	21.33	1.71
09/08	19,500	19,630	19,235	19,335	-0.46%	101,200	6901億4289万	+1.02%	21.58	1.73
09/05	19,565	19,735	19,375	19,425	-0.23%	104,900	6933億5534万	+1.49%	21.68	1.74
09/04	19,500	19,565	19,445	19,470	+0.31%	118,200	6949億6157万	+1.79%	21.73	1.75
09/03	19,245	19,460	19,245	19,410	+0.49%	98,900	6928億1993万	+1.59%	21.67	1.74
09/02	19,285	19,420	19,200	19,315	+1.02%	69,800	6894億2901万	+1.24%	21.56	1.73
09/01	19,135	19,200	18,925	19,120	-0.47%	112,900	6824億6868万	+0.38%	21.34	1.71
08/29	19,495	19,535	19,210	19,210	-1.56%	103,700	6856億8114万	+1.05%	21.44	1.72
08/28	19,405	19,565	19,405	19,515	+0.08%	111,300	6965億6780万	+2.86%	21.79	1.75
08/27	19,255	19,500	19,255	19,500	+1.27%	122,000	6960億3239万	+3.08%	21.77	1.75
08/26	19,350	19,375	19,210	19,255	-0.1%	136,100	6872億8737万	+2.22%	21.49	1.73
08/25	19,240	19,380	19,095	19,275	+1.63%	103,400	6880億125万	+2.67%	21.52	1.73
08/22	18,890	19,055	18,755	18,965	+0.4%	123,100	6769億3612万	+1.38%	21.17	1.7
08/21	18,700	18,900	18,580	18,890	+1.02%	144,700	6742億5907万	+1.31%	21.09	1.69

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	15,220 16,780 8/10	8,218 9,060 2/7	721,256 654,200 8/9	-	-	+11.91% 2/26	-19.29% 1/22
2009年 3月期	11,927 13,150 5/7	5,397 5,950 10/28	856,973 777,300 12/2	-	-	+16.88% 3/26	-28.55% 10/24
2010年 3月期	10,902 12,020 8/10	7,937 8,750 11/27	317,630 288,100 9/24	-	-	+15.06% 8/10	-12.69% 10/5
2011年 3月期	10,177 11,220 4/5	6,549 7,220 3/15	632,394 573,600 2/8	4490億3265万	2889億4971万	+7.48% 12/20	-12.81% 3/15
2012年 3月期	8,209 9,050 4/4	5,905 6,510 8/18	437,362 396,700 8/19	3621億8765万	2605億3498万	+9.74% 2/2	-11.97% 8/9
2013年 3月期	11,583 12,770 3/29	6,141 6,770 6/4	253,355 229,800 7/26	5110億6479万	2709億4038万	+13.7% 4/9	-10.1% 6/4
2014年 3月期	14,757 16,270 12/17	10,857 11,970 4/3	348,390 316,000 3/27	6511億3736万	4790億4820万	+10.3% 9/27	-7.99% 6/13
2015年 3月期	16,227 17,890 3/16	10,776 11,880 10/16	371,653 337,100 11/4	7159億7096万	4754億4634万	+14.92% 11/14	-8.88% 12/17
2016年 3月期	18,086 18,990 6/3	10,867 11,410 2/12	527,520 502,400 7/31	7599億9377万	4566億3659万	+11.8% 4/25	-12.54% 8/25
2017年 3月期	15,771 16,560 3/10	11,295 11,860 7/8	251,790 239,800 6/17	6627億4338万	4746億4592万	+9.12% 3/10	-7.88% 6/24
2018年 3月期	16,810 17,650 1/18 17,650 11/9	13,714 14,400 4/17	403,830 384,600 7/31	7063億6599万	5762億9859万	+6.51% 6/22	-9.88% 2/14
2019年 3月期	15,850 5/8	9,930 12/26	409,000 11/5	6343億2866万	3824億3559万	+9.87% 11/12	-12.09% 10/15
2020年 3月期	14,450 1/20	8,910 3/17	285,000 10/30	5546億1729万	3419億8201万	+13.35% 9/13	-23.28% 3/16
2021年 3月期	18,050 3/23	10,360 4/21	460,800 11/27	6890億7575万	3976億3565万	+13.43% 9/28	-11.51% 5/7
2022年 3月期	20,280 9/17	14,500 5/13	1,187,900 5/27	7742億810万	5535億5115万	+9.74% 9/14	-13.97% 5/12
2023年 3月期	20,890 9/13	15,720 4/27	436,400 11/4	7776億7388万	6001億2580万	+7.55% 6/1	-9.72% 11/4
2024年 3月期	19,830 6/15 6/14	14,600 3/12	466,300 5/9	7188億4618万	5292億5639万	+10.68% 1/16	-8.03% 2/14
2025年 3月期	20,290 2/4	14,945 4/3	3,270,400 5/31	7242億3063万	5417億6279万	+16.41% 5/9	-15.31% 8/5
最新	17,475 2026/1/20		112,200	6237億5210万		+0.71% 17,352