株価チャート

株価

1/20

前日 (1/19): 1,257
始値: 1,253
高値: 1,268
安値: 1,241
終値 -1.03%: 1,244
出来高 -20.62%: 4,639,800

乖離率

株価（5日） 移動平均値: -2.74%
1,279
株価（25日） 移動平均値: +1.22%
1,229
出来高（5日） 移動平均値: +1.72%
4,561,400

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	1,253	1,268	1,241	1,244	-1.03%	4,639,800	7859億6414万	+1.22%	39.23	0.45
01/19	1,263	1,271	1,238	1,257	-2.56%	5,845,200	7941億7760万	+2.61%	39.64	0.46
01/16	1,281	1,303	1,279	1,290	-1%	3,139,400	8150億2713万	+5.74%	40.69	0.47
01/15	1,300	1,305	1,279	1,303	+0.31%	4,247,900	8232億4058万	+7.42%	41.1	0.47
01/14	1,284	1,301	1,266	1,299	+1.17%	4,934,700	8207億1336万	+7.71%	40.97	0.47
01/13	1,279	1,295	1,269	1,284	+2.47%	6,117,800	8112億3630万	+6.91%	40.5	0.47
01/09	1,213	1,253	1,212	1,253	+4.33%	7,044,300	7916億5038万	+4.94%	39.52	0.45
01/08	1,195	1,213	1,193	1,201	-1.15%	4,791,200	7587億9657万	+1.01%	37.88	0.44
01/07	1,220	1,223	1,206	1,215	-2.41%	7,252,500	7676億4183万	+2.45%	38.32	0.44
01/06	1,264	1,304	1,245	1,245	-0.08%	8,394,700	7865億9595万	+5.24%	39.27	0.45
01/05	1,224	1,250	1,221	1,246	+2.21%	4,426,900	7872億2775万	+5.68%	39.3	0.45
2025
12/30	1,216	1,228	1,209	1,219	0%	2,511,900	7701億6905万	+3.74%	38.45	0.44
12/29	1,209	1,220	1,202	1,219	+0.83%	3,363,600	7701億6905万	+4.1%	38.45	0.44
12/26	1,236	1,237	1,209	1,209	-2.03%	3,087,500	7638億5101万	+3.6%	38.13	0.44
12/25	1,229	1,236	1,220	1,234	+1.4%	3,222,900	7796億4611万	+6.1%	38.92	0.45
12/24	1,224	1,236	1,217	1,217	-0.65%	3,437,200	7689億544万	+5.28%	38.38	0.44
12/23	1,257	1,266	1,216	1,225	-2.93%	5,891,600	7739億5987万	+6.61%	38.64	0.44
12/22	1,240	1,273	1,239	1,262	+4.3%	7,497,200	7973億3662万	+10.31%	39.8	0.46
12/19	1,200	1,229	1,191	1,210	+4.04%	10,042,900	7644億8281万	+6.33%	38.16	0.44
12/18	1,170	1,182	1,158	1,163	-1.11%	4,836,400	7347億8802万	+2.47%	36.68	0.42
12/17	1,170	1,181	1,164	1,176	-0.68%	4,224,700	7430億147万	+3.8%	37.09	0.43
12/16	1,220	1,232	1,182	1,184	-2.39%	3,889,000	7480億5591万	+4.69%	37.34	0.43
12/15	1,208	1,225	1,202	1,213	+2.19%	5,315,400	7663億7822万	+7.54%	38.26	0.44
12/12	1,170	1,188	1,162	1,187	+2.06%	4,645,200	7499億5132万	+5.6%	37.44	0.43
12/11	1,164	1,173	1,147	1,163	+0.95%	3,773,800	7347億8802万	+4.03%	36.68	0.42
12/10	1,144	1,161	1,138	1,152	+1.59%	4,333,100	7278億3818万	+3.6%	36.33	0.42
12/09	1,127	1,135	1,118	1,134	+0.89%	3,465,400	7164億6571万	+2.35%	35.77	0.41
12/08	1,125	1,128	1,117	1,124	+0.18%	3,107,800	7101億4767万	+1.63%	35.45	0.41
12/05	1,145	1,152	1,111	1,122	-3.36%	5,046,800	7088億8406万	+1.54%	35.39	0.41
12/04	1,122	1,165	1,120	1,161	+3.38%	5,495,700	7335億2441万	+5.16%	36.62	0.42
12/03	1,117	1,124	1,108	1,123	+0.63%	3,466,800	7095億1586万	+1.91%	35.42	0.41
12/02	1,140	1,141	1,112	1,116	-2.11%	3,742,400	7050億9324万	+1.27%	35.2	0.4
12/01	1,155	1,165	1,134	1,140	-0.26%	3,878,100	7202億5653万	+3.35%	35.95	0.41
11/28	1,140	1,154	1,130	1,143	+0.44%	4,727,700	7221億5194万	+3.63%	36.05	0.41
11/27	1,143	1,145	1,133	1,138	-0.35%	4,143,600	7189億9292万	+3.17%	35.89	0.41
11/26	1,131	1,143	1,110	1,142	+1.69%	5,291,400	7215億2014万	+3.63%	36.02	0.41
11/25	1,130	1,137	1,118	1,123	+0.45%	3,729,900	7095億1586万	+2%	35.42	0.41
11/21	1,090	1,127	1,089	1,118	+0.72%	6,470,400	7063億5684万	+1.73%	35.26	0.41
11/20	1,115	1,118	1,079	1,110	+5.82%	7,491,600	7013億241万	+1.09%	35.01	0.4
11/19	1,048	1,060	1,040	1,049	+0.38%	6,011,900	6627億6237万	-4.38%	33.08	0.38
11/18	1,079	1,085	1,045	1,045	-4.13%	6,740,400	6602億3515万	-4.74%	32.96	0.38
11/17	1,101	1,115	1,089	1,090	-3.11%	4,224,200	6886億6633万	-0.73%	34.38	0.39
11/14	1,114	1,130	1,108	1,125	-0.62%	4,878,000	7107億7947万	+2.46%	35.48	0.41
11/13	1,121	1,135	1,111	1,132	+1.89%	4,917,900	7152億210万	+3.19%	35.7	0.41
11/12	1,118	1,146	1,103	1,111	-2.03%	9,213,400	7019億3422万	+1.55%	35.04	0.4
11/11	1,087	1,134	1,085	1,134	+3.47%	9,159,200	7164億6571万	+3.75%	35.77	0.41
11/10	1,097	1,102	1,048	1,096	-2.06%	13,041,200	6924億5716万	+0.55%	34.57	0.4
11/07	1,019	1,119	1,014	1,119	+8.12%	18,418,600	7069億8865万	+2.94%	35.29	0.41
11/06	1,043	1,044	1,021	1,035	+1.07%	7,932,100	6539億1711万	-4.61%	32.64	0.38
11/05	1,045	1,050	1,002	1,024	-3.12%	10,097,900	6469億6727万	-5.8%	32.3	0.37
11/04	1,078	1,082	1,056	1,057	-1.4%	7,467,000	6678億1680万	-2.94%	33.34	0.38
10/31	1,095	1,095	1,062	1,072	-2.37%	6,311,100	6772億9386万	-1.92%	33.81	0.39
10/30	1,090	1,100	1,080	1,098	+0.46%	9,178,000	6937億2076万	+0.27%	34.63	0.4
10/29	1,120	1,121	1,081	1,093	-1.44%	5,545,000	6905億6174万	-0.18%	34.47	0.4
10/28	1,130	1,132	1,106	1,109	-2.8%	5,464,100	7006億7061万	+1.28%	34.98	0.4
10/27	1,147	1,150	1,126	1,141	+1.51%	4,705,500	7208億8834万	+4.2%	35.99	0.41
10/24	1,133	1,139	1,122	1,124	-1.49%	5,408,500	7101億4767万	+2.84%	35.45	0.41
10/23	1,132	1,143	1,122	1,141	-0.09%	4,299,500	7208億8834万	+4.49%	35.99	0.41
10/22	1,138	1,165	1,131	1,142	+2.61%	7,911,800	7215億2014万	+4.67%	36.02	0.41
10/21	1,117	1,124	1,105	1,113	-0.09%	3,330,300	7031億9782万	+2.11%	35.1	0.4
10/20	1,101	1,114	1,094	1,114	+3.05%	4,438,600	7038億2963万	+2.2%	35.13	0.4
10/17	1,082	1,093	1,074	1,081	-1.1%	3,261,000	6829億8010万	-0.92%	34.09	0.39
10/16	1,102	1,104	1,085	1,093	+0.64%	3,238,100	6905億6174万	-0.18%	34.47	0.4
10/15	1,094	1,095	1,070	1,086	+3.92%	6,779,300	6861億3912万	-1.09%	34.25	0.39
10/14	1,045	1,075	1,038	1,045	-2.25%	5,958,800	6602億3515万	-4.91%	32.96	0.38
10/10	1,084	1,101	1,067	1,069	-2.73%	5,376,300	6753億9845万	-2.73%	33.72	0.39
10/09	1,085	1,099	1,074	1,099	+1.29%	4,399,000	6943億5257万	+0.09%	34.66	0.4
10/08	1,088	1,106	1,082	1,085	+0.65%	5,570,400	6855億731万	-0.91%	34.22	0.39
10/07	1,087	1,095	1,078	1,078	-0.65%	4,450,400	6810億8468万	-1.37%	34	0.39
10/06	1,117	1,119	1,078	1,085	+4.03%	7,432,100	6855億731万	-0.46%	34.22	0.39
10/03	1,031	1,056	1,018	1,043	+0.58%	6,897,800	6589億7155万	-4.05%	32.9	0.38
10/02	1,048	1,055	1,004	1,037	-1.98%	8,848,200	6551億8072万	-4.42%	32.71	0.38
10/01	1,056	1,066	1,049	1,058	-2.13%	5,882,900	6684億4860万	-2.4%	33.37	0.38
09/30	1,083	1,087	1,064	1,081	-0.64%	5,440,200	6829億8010万	0%	34.09	0.39
09/29	1,129	1,133	1,088	1,088	-4.65%	6,606,600	6874億272万	+0.93%	34.31	0.39
09/26	1,139	1,168	1,129	1,141	+1.51%	9,369,200	7208億8834万	+6.24%	35.99	0.41
09/25	1,111	1,125	1,106	1,124	+2.84%	6,592,800	7101億4767万	+5.24%	35.45	0.41
09/24	1,117	1,123	1,090	1,093	-1.89%	5,468,600	6905億6174万	+2.92%	34.47	0.4
09/22	1,083	1,115	1,083	1,114	+1.74%	4,135,200	7038億2963万	+5.29%	35.13	0.4
09/19	1,086	1,108	1,084	1,095	+0.27%	6,084,300	6918億2535万	+4.09%	34.54	0.4
09/18	1,100	1,108	1,085	1,092	-1%	5,386,100	6899億2994万	+4.3%	34.44	0.4
09/17	1,127	1,127	1,101	1,103	-2.22%	4,767,800	6968億7978万	+5.85%	34.79	0.4
09/16	1,135	1,139	1,118	1,128	+2.73%	9,460,100	7126億7488万	+8.67%	35.58	0.41
09/12	1,134	1,136	1,093	1,098	-2.57%	9,276,700	6937億2076万	+6.5%	34.63	0.4
09/11	1,127	1,139	1,121	1,127	-0.53%	8,165,100	7120億4308万	+10.06%	35.54	0.41
09/10	1,152	1,156	1,119	1,133	-3.41%	14,403,200	7158億3390万	+11.41%	35.73	0.41
09/09	1,174	1,184	1,162	1,173	-0.26%	9,634,000	7411億606万	+16.14%	37	0.42
09/08	1,155	1,178	1,141	1,176	+7.1%	19,846,900	7430億147万	+17.6%	37.09	0.43
09/05	1,121	1,123	1,075	1,098	+3.49%	12,227,400	6937億2076万	+10.91%	34.63	0.4
09/04	1,056	1,069	1,052	1,061	+2.51%	6,814,300	6703億4402万	+8.04%	33.46	0.38
09/03	1,037	1,053	1,031	1,035	-0.48%	6,448,800	6539億1711万	+6.05%	32.64	0.37
09/02	1,027	1,040	1,021	1,040	+1.76%	5,663,200	6570億7613万	+7%	32.8	0.38
09/01	999	1,030	998	1,022	+2.71%	8,635,400	6457億366万	+5.47%	32.23	0.37
08/29	1,004	1,008	995	995	-1.39%	4,335,100	6286億4495万	+3%	31.38	0.36
08/28	1,004	1,028	1,001	1,009	+0.7%	5,424,800	6374億9021万	+4.45%	31.82	0.37
08/27	1,002	1,005	993	1,002	-0.3%	3,471,100	6330億6758万	+3.73%	31.6	0.36
08/26	1,018	1,022	994	1,005	+0.4%	7,271,300	6349億6299万	+4.69%	31.7	0.36
08/25	1,006	1,016	993	1,001	-0.6%	4,731,400	6324億3578万	+5.04%	31.57	0.36
08/22	975	1,008	975	1,007	+3.28%	8,794,200	6362億2660万	+6.34%	31.76	0.36
08/21	979	981	968	975	-1.12%	5,791,600	6160億887万	+3.61%	30.75	0.35

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	3,635 727 7/12	1,625 325 3/17	4,168,600 20,843,000 5/2	-	-	+21.17% 4/28	-22.37% 1/22
2009年 3月期	3,360 672 7/24	565 113 3/4 113 3/3	7,322,800 36,614,000 1/8	-	-	+45.39% 4/13	-50.9% 10/27
2010年 3月期	1,480 296 6/8	830 166 4/1	20,979,000 104,895,000 10/22	-	-	+18.89% 6/8	-20.27% 10/5
2011年 3月期	1,440 288 4/5	665 133 3/15	12,650,400 63,252,000 2/7	5127億4857万	2367億9014万	+10.54% 11/19	-25.24% 3/15
2012年 3月期	1,115 223 7/8	585 117 1/18	91,393,800 456,969,000 3/13	3970億2407万	2083億410万	+18.7% 2/16	-21.47% 8/22
2013年 3月期	1,670 334 2/7	425 85 7/26	140,774,800 703,874,000 2/7	5946億4591万	1513億3204万	+41.77% 2/7	-19.47% 6/4
2014年 3月期	2,845 569 1/10	1,265 253 4/2	58,201,000 291,005,000 5/10	1兆7066億	4504億3538万	+29.2% 5/20	-15.15% 2/4
2015年 3月期	3,272 12/8	2,025 405 5/21	20,789,300 1/9	1兆9627億	1兆2147億	+16.47% 11/26	-15.49% 10/17
2016年 3月期	2,750 6/8	1,477 2/12	20,202,000 1/29	1兆6496億	8860億1608万	+18.93% 10/9	-25.46% 2/12
2017年 3月期	2,066 12/16	1,208 7/8	22,752,200 11/9	1兆2393億	7246億4957万	+13.08% 12/8	-21.91% 7/8
2018年 3月期	1,784 10/4	1,360 3/26	18,162,800 8/4	1兆1271億	8592億5341万	+7.37% 9/28	-6.8% 3/9
2019年 3月期	1,542 4/27	1,070 12/26	14,280,100 2/7	9742億4173万	6760億3025万	+9.1% 2/7	-10.55% 12/25
2020年 3月期	1,370 4/18	543 3/13	13,949,900 5/31	8655億7145万	3430億6956万	+12% 9/11	-27.58% 3/13
2021年 3月期	1,000 2/8	505 4/6	21,279,700 2/5	6318億397万	3190億6100万	+28.16% 6/8	-14.14% 6/29
2022年 3月期	1,116 7/5	715 3/8	12,382,700 11/30	7050億9324万	4517億3984万	+15.15% 6/4	-17.99% 3/8
2023年 3月期	1,351 3/9 3/8	843 4/8	19,321,200 11/11	8535億6717万	5326億1075万	+18.49% 5/18	-18.78% 9/30
2024年 3月期	1,961 2/9 2/8	1,128 4/6	21,681,600 11/8	1兆2389億	7126億7488万	+18.77% 9/19	-11.4% 10/4
2025年 3月期	1,825 4/9	937 3/31	45,376,600 11/25	1兆1530億	5920億32万	+10.15% 12/26	-26.88% 8/5
最新	1,244 2026/1/20		4,639,800	7859億6414万		+1.22% 1,229