株価チャート

株価

1/15

前日 (1/14): 2,113
始値: 2,098
高値: 2,110
安値: 2,064
終値 -1.89%: 2,073
出来高 +4.08%: 3,420,100

乖離率

株価（5日） 移動平均値: -0.62%
2,086
株価（25日） 移動平均値: +2.02%
2,032
出来高（5日） 移動平均値: +1.89%
3,356,680

2025/08/18～2026/01/15

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
01/15	2,098	2,110	2,064	2,073	-1.89%	3,420,100	2兆3103億	+2.02%	23.89	3.06
01/14	2,093	2,137	2,078	2,113	+1.98%	3,285,900	2兆3549億	+4.09%	24.35	3.12
01/13	2,112	2,130	2,063	2,072	-0.67%	4,090,500	2兆3092億	+2.22%	23.88	3.06
01/09	2,080	2,111	2,079	2,086	-0.1%	3,417,100	2兆3248億	+3.01%	24.04	3.08
01/08	2,083	2,110	2,074	2,088	-0.24%	2,569,800	2兆3270億	+3.21%	24.06	3.08
01/07	2,073	2,098	2,049	2,093	+0.87%	2,522,200	2兆3326億	+3.51%	24.12	3.09
01/06	2,049	2,075	2,041	2,075	+1.97%	2,981,300	2兆3125億	+2.62%	23.91	3.06
01/05	2,002	2,045	1,993	2,035	+2.52%	2,784,900	2兆2679億	+0.59%	23.45	3.01
2025
12/30	1,982	2,000	1,980	1,985	-0.1%	1,966,200	2兆2122億	-2.07%	22.88	2.93
12/29	1,994	1,998	1,977	1,987	-0.15%	3,846,200	2兆2144億	-2.17%	22.9	2.93
12/26	1,992	1,997	1,981	1,990	+0.45%	1,216,600	2兆2178億	-2.16%	22.93	2.94
12/25	1,986	1,986	1,968	1,981	+0.1%	834,500	2兆2077億	-2.61%	22.83	2.93
12/24	2,005	2,008	1,965	1,979	-0.9%	1,533,600	2兆2055億	-2.75%	22.81	2.92
12/23	1,985	2,008	1,985	1,997	+0.15%	1,708,600	2兆2256億	-1.96%	23.01	2.95
12/22	1,985	1,996	1,967	1,994	+0.1%	2,001,900	2兆2222億	-2.21%	22.98	2.94
12/19	1,965	1,999	1,961	1,992	+0.05%	3,853,300	2兆2200億	-2.54%	22.96	2.94
12/18	2,004	2,011	1,982	1,991	-0.35%	2,244,900	2兆2189億	-2.78%	22.95	2.94
12/17	2,007	2,014	1,990	1,998	-0.65%	2,085,200	2兆2267億	-2.68%	23.03	2.95
12/16	2,034	2,038	2,011	2,011	-1.13%	2,782,200	2兆2412億	-2.14%	23.18	2.97
12/15	2,042	2,044	2,015	2,034	-0.54%	1,485,800	2兆2668億	-1.21%	23.44	3
12/12	2,052	2,058	2,010	2,045	+1.49%	3,516,100	2兆2791億	-0.34%	23.57	3.02
12/11	2,023	2,027	1,998	2,015	-0.15%	2,321,800	2兆2456億	-1.42%	23.22	2.98
12/10	2,049	2,080	2,018	2,018	-2.23%	3,104,000	2兆2490億	-0.93%	23.26	2.98
12/09	2,041	2,070	2,040	2,064	-0.72%	2,329,200	2兆3002億	+1.52%	23.79	3.05
12/08	2,055	2,088	2,035	2,079	+2.51%	2,823,900	2兆3170億	+2.62%	23.96	3.07
12/05	2,032	2,070	2,020	2,028	-0.88%	2,312,100	2兆2601億	+0.45%	23.37	2.99
12/04	1,999	2,046	1,984	2,046	+2.1%	2,534,200	2兆2802億	+1.54%	23.58	3.02
12/03	2,019	2,037	1,994	2,004	-1.62%	2,910,100	2兆2334億	-0.4%	23.1	2.96
12/02	2,075	2,075	2,020	2,037	-1.36%	2,668,200	2兆2702億	+1.34%	23.48	3.01
12/01	2,100	2,107	2,060	2,065	-1.67%	2,629,800	2兆3522億	+2.94%	23.8	3.05
11/28	2,100	2,108	2,095	2,100	-0.43%	2,462,100	2兆3921億	+4.95%	24.2	3.1
11/27	2,100	2,118	2,099	2,109	-0.33%	1,782,800	2兆4023億	+5.66%	24.31	3.11
11/26	2,080	2,125	2,079	2,116	+1.2%	3,817,200	2兆4103億	+6.44%	24.39	3.12
11/25	2,100	2,118	2,073	2,091	+0.92%	5,146,400	2兆3818億	+5.66%	24.1	3.09
11/21	2,033	2,100	2,033	2,072	+3.96%	7,034,900	2兆3602億	+5.23%	23.88	3.06
11/20	2,030	2,049	1,993	1,993	+0.1%	2,974,600	2兆2702億	+1.68%	22.97	2.94
11/19	2,024	2,040	1,990	1,991	-1.68%	3,457,300	2兆2679億	+1.95%	22.95	2.94
11/18	2,078	2,087	2,025	2,025	-1.94%	4,489,800	2兆3067億	+4.06%	23.34	2.99
11/17	2,091	2,100	2,043	2,065	-1.95%	3,171,500	2兆3522億	+6.5%	23.8	3.05
11/14	2,089	2,131	2,059	2,106	+0.81%	4,305,200	2兆3989億	+9.06%	24.27	3.11
11/13	2,127	2,154	2,081	2,089	-1.18%	4,600,500	2兆3796億	+8.69%	24.07	3.08
11/12	2,109	2,168	2,098	2,114	+2.17%	6,030,500	2兆4080億	+10.39%	24.36	3.12
11/11	2,075	2,080	2,051	2,069	-0.91%	4,025,000	2兆3568億	+8.38%	23.84	3.06
11/10	2,132	2,154	2,037	2,088	+11.54%	9,628,100	2兆3784億	+9.89%	24.06	3.08
11/07	1,859	1,878	1,830	1,872	+1.74%	4,772,600	2兆1324億	-0.95%	21.57	2.76
11/06	1,850	1,860	1,829	1,840	-0.81%	3,719,200	2兆959億	-2.59%	21.21	2.72
11/05	1,930	1,945	1,850	1,855	-2.16%	4,804,000	2兆1130億	-1.85%	21.38	2.74
11/04	1,878	1,917	1,875	1,896	-0.21%	3,482,100	2兆1597億	+0.32%	21.85	2.8
10/31	1,920	1,924	1,890	1,900	-0.37%	3,295,900	2兆1643億	+0.58%	21.9	2.81
10/30	1,907	1,935	1,898	1,907	-0.83%	4,355,400	2兆1722億	+0.95%	21.98	2.82
10/29	1,930	1,948	1,896	1,923	-2.14%	3,359,200	2兆1905億	+1.85%	22.16	2.84
10/28	1,954	1,970	1,947	1,965	+0.56%	3,266,500	2兆2383億	+4.24%	22.65	2.9
10/27	1,959	1,985	1,944	1,954	+0.98%	3,177,600	2兆2258億	+3.88%	22.52	2.89
10/24	1,947	1,955	1,927	1,935	-1.12%	2,366,700	2兆2041億	+3.09%	22.3	2.86
10/23	1,957	1,962	1,939	1,957	+0.05%	2,870,100	2兆2292億	+4.43%	22.55	2.89
10/22	1,914	1,960	1,910	1,956	+1.5%	3,209,900	2兆2281億	+4.6%	22.54	2.89
10/21	1,903	1,929	1,903	1,927	+1.74%	2,767,000	2兆1950億	+3.32%	22.21	2.85
10/20	1,878	1,894	1,856	1,894	+3.05%	2,814,100	2兆1574億	+1.83%	21.83	2.8
10/17	1,840	1,846	1,827	1,838	-0.16%	2,579,300	2兆936億	-1.02%	21.18	2.71
10/16	1,836	1,841	1,821	1,841	+1.54%	2,305,000	2兆971億	-0.86%	21.22	2.72
10/15	1,820	1,834	1,803	1,813	0%	2,712,200	2兆652億	-2.42%	20.89	2.68
10/14	1,803	1,826	1,790	1,813	-2.05%	4,377,400	2兆652億	-2.53%	20.89	2.68
10/10	1,886	1,888	1,846	1,851	-1.49%	4,945,500	2兆1085億	-0.48%	21.33	2.73
10/09	1,871	1,907	1,867	1,879	+0.05%	3,652,000	2兆1403億	+1.18%	21.65	2.77
10/08	1,917	1,917	1,871	1,878	-2.03%	3,327,800	2兆1392億	+1.24%	21.64	2.77
10/07	1,945	1,947	1,910	1,917	-1.44%	3,669,300	2兆1836億	+3.51%	22.09	2.83
10/06	1,943	1,967	1,921	1,945	+5.14%	6,847,300	2兆2155億	+5.48%	22.42	2.87
10/03	1,825	1,854	1,824	1,850	+0.76%	3,413,500	2兆1073億	+0.76%	21.32	2.73
10/02	1,850	1,862	1,828	1,836	-0.76%	4,364,600	2兆914億	+0.27%	21.16	2.71
10/01	1,850	1,853	1,814	1,850	-1.12%	4,422,200	2兆1073億	+1.26%	21.32	2.73
09/30	1,869	1,881	1,865	1,871	+1.14%	4,270,000	2兆1312億	+2.63%	21.56	2.83
09/29	1,875	1,876	1,843	1,850	-1.75%	4,187,900	2兆1073億	+1.7%	21.32	2.85
09/26	1,884	1,891	1,869	1,883	-0.26%	5,582,800	2兆1449億	+3.8%	21.7	2.9
09/25	1,910	1,915	1,873	1,888	-0.16%	5,226,000	2兆1506億	+4.37%	21.76	2.9
09/24	1,885	1,906	1,868	1,891	+2.22%	5,105,900	2兆1540億	+4.82%	21.79	2.91
09/22	1,852	1,869	1,842	1,850	-0.11%	3,684,300	2兆1073億	+2.83%	21.32	2.85
09/19	1,868	1,885	1,841	1,852	+0.11%	6,766,800	2兆1096億	+3.23%	21.34	2.85
09/18	1,866	1,879	1,847	1,850	-0.96%	3,601,000	2兆1073億	+3.35%	21.32	2.85
09/17	1,876	1,884	1,861	1,868	-0.16%	3,346,400	2兆1278億	+4.47%	21.53	2.87
09/16	1,820	1,879	1,818	1,871	+2.92%	3,902,800	2兆1312億	+4.99%	21.56	2.88
09/12	1,836	1,836	1,812	1,818	+0.78%	4,041,900	2兆709億	+2.13%	20.95	2.8
09/11	1,780	1,809	1,776	1,804	-0.61%	3,554,400	2兆549億	+1.41%	20.79	2.78
09/10	1,830	1,837	1,809	1,815	-0.93%	4,125,700	2兆674億	+2.02%	20.92	2.79
09/09	1,870	1,887	1,827	1,832	-2.35%	5,268,200	2兆868億	+3.04%	21.11	2.82
09/08	1,880	1,903	1,864	1,876	+0.21%	4,813,500	2兆1369億	+5.57%	21.62	2.89
09/05	1,837	1,879	1,830	1,872	+4%	4,805,300	2兆1324億	+5.46%	21.57	2.88
09/04	1,788	1,804	1,775	1,800	+0.56%	3,134,400	2兆504億	+1.58%	20.74	2.77
09/03	1,795	1,807	1,779	1,790	-1.16%	4,117,400	2兆390億	+0.96%	20.63	2.75
09/02	1,825	1,837	1,801	1,811	+0.44%	4,089,100	2兆629億	+2.14%	20.87	2.79
09/01	1,739	1,803	1,736	1,803	+4.64%	4,915,600	2兆538億	+1.63%	20.78	2.77
08/29	1,740	1,744	1,708	1,723	-0.75%	5,628,800	1兆9626億	-2.82%	19.86	2.65
08/28	1,750	1,751	1,726	1,736	-0.57%	4,105,900	1兆9775億	-2.31%	20.01	2.67
08/27	1,705	1,750	1,703	1,746	+1.04%	4,424,000	1兆9888億	-1.85%	20.12	2.69
08/26	1,733	1,747	1,724	1,728	-1.37%	4,780,600	1兆9683億	-2.7%	19.91	2.66
08/25	1,765	1,798	1,752	1,752	-0.28%	3,281,400	1兆9957億	-1.3%	20.19	2.7
08/22	1,740	1,762	1,730	1,757	+0.98%	3,743,800	2兆14億	-0.96%	20.25	2.7
08/21	1,757	1,767	1,739	1,740	-0.97%	3,047,500	1兆9820億	-1.75%	20.05	2.68
08/20	1,752	1,764	1,736	1,757	+0.29%	5,044,100	2兆14億	-0.62%	20.25	2.7
08/19	1,762	1,779	1,750	1,752	-0.57%	3,596,500	1兆9957億	-0.74%	20.19	2.7
08/18	1,762	1,782	1,743	1,762	+1.38%	4,464,500	2兆71億	-0.06%	20.31	2.71

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	1,330 5,320 10/9	648 2,590 3/17	26,836,000 6,709,000 3/14	-	-	+13.43% 4/21	-22.25% 2/6
2009年 3月期	940 3,760 8/12 3,760 6/18	303 1,210 2/24	26,408,000 6,602,000 10/27	-	-	+31.7% 4/6	-42.17% 10/27
2010年 3月期	775 3,100 12/25	378 1,511 5/1	33,085,200 8,271,300 5/13	-	-	+24.53% 6/11	-8.96% 11/27
2011年 3月期	770 3,080 4/2	494 1,974 3/15	21,556,800 5,389,200 12/10	8355億5164万	5355億1264万	+8.71% 12/15	-17.96% 5/17
2012年 3月期	709 2,835 6/21	106 424 11/11	332,068,800 83,017,200 11/11	7690億8730万	1150億2399万	+49.75% 12/13	-67.14% 11/11
2013年 3月期	606 2,422 3/12	265 1,061 5/15	32,079,200 8,019,800 3/8	6570億4742万	2878億3126万	+25.53% 1/15	-11.45% 5/15
2014年 3月期	893 3,570 5/23	510 2,040 4/2	48,576,400 12,144,100 7/19	9684億8031万	5534億1732万	+30.16% 5/22	-10.79% 2/4
2015年 3月期	1,183 4,730 3/19	719 2,876 4/15	18,027,200 4,506,800 4/9	1兆6208億	9855億2325万	+13.54% 11/14	-9.23% 10/14
2016年 3月期	1,260 5,040 8/12	899 3,595 9/29	29,358,000 7,339,500 4/2	1兆7270億	1兆2319億	+21.48% 11/9	-14% 2/12
2017年 3月期	1,181 4,725 5/31	786 3,145 8/4	18,759,200 4,689,800 12/22	1兆6191億	1兆777億	+9.85% 11/25	-13.51% 7/8
2018年 3月期	1,165 4,660 12/1	900 3,600 8/14	27,016,400 6,754,100 12/12	1兆5969億	1兆2336億	+7.9% 11/7	-10.32% 8/14
2019年 3月期	1,275 5,100 3/7 5,100 3/6 他2件	759 3,035 12/25	30,536,000 7,634,000 1/15	1兆7478億	1兆401億	+40% 1/15	-12.14% 11/21
2020年 3月期	2,148 2/7	1,156 4/19	15,131,300 3/17	2兆9447億	1兆5847億	+17.43% 11/8	-29.78% 3/19
2021年 3月期	2,476 3/9	1,413 4/3	18,455,800 6/25	3兆3943億	1兆9371億	+15.28% 6/4	-9.82% 1/29
2022年 3月期	2,741 11/8	1,998 3/11	18,272,400 2/8	3兆5613億	2兆5959億	+9.13% 4/5	-14.53% 2/8
2023年 3月期	3,198 9/12	2,175 5/11	19,178,500 10/28	4兆1122億	2兆8259億	+15.47% 5/13	-10.3% 12/21
2024年 3月期	2,532 4/18	1,782 8/22	26,155,000 8/10	3兆2059億	2兆2563億	+8.73% 11/17	-17.2% 8/18
2025年 3月期	2,867 10/24	1,931 3/21	12,913,900 10/28	3兆3764億	2兆1996億	+13.68% 5/13	-16.87% 4/7
最新	2,073 2026/1/15		3,420,100	2兆3103億		+2.02% 2,032