株価チャート

株価

1/20

前日 (1/19): 4,136
始値: 4,078
高値: 4,106
安値: 3,935
終値 -2.59%: 4,029
出来高 +42.42%: 3,609,800

乖離率

株価（5日） 移動平均値: -1.95%
4,109
株価（25日） 移動平均値: +2.31%
3,938
出来高（5日） 移動平均値: +22.68%
2,942,340

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	4,078	4,106	3,935	4,029	-2.59%	3,609,800	2兆9592億	+2.31%	32.08	10.59
01/19	4,104	4,170	4,078	4,136	-0.51%	2,534,700	3兆378億	+5.35%	32.94	10.87
01/16	4,100	4,157	4,038	4,157	+0.58%	2,724,100	3兆532億	+6.37%	33.1	10.92
01/15	4,111	4,180	4,064	4,133	+1.03%	2,722,500	3兆356億	+6.22%	32.91	10.86
01/14	4,073	4,133	4,023	4,091	+1.31%	3,120,600	3兆47億	+5.6%	32.58	10.75
01/13	4,182	4,188	4,002	4,038	-2.51%	3,834,700	2兆9658億	+4.64%	32.16	10.61
01/09	4,000	4,163	3,999	4,142	+3.55%	3,147,900	3兆422億	+7.72%	32.98	10.88
01/08	4,020	4,076	3,990	4,000	+0.33%	2,843,600	2兆9379億	+4.52%	31.85	10.51
01/07	3,933	4,026	3,920	3,987	+0.33%	2,979,400	2兆9283億	+4.51%	31.75	10.48
01/06	3,912	3,975	3,895	3,974	+3.25%	2,946,100	2兆9188億	+4.44%	31.65	10.44
01/05	3,794	3,859	3,766	3,849	+2.5%	2,778,000	2兆8270億	+1.32%	30.65	10.11
2025
12/30	3,810	3,828	3,755	3,755	-1.44%	2,139,500	2兆7579億	-1.08%	29.9	9.87
12/29	3,873	3,874	3,810	3,810	-1.85%	1,637,700	2兆7983億	+0.45%	30.34	10.01
12/26	3,869	3,901	3,859	3,882	+0.15%	1,553,500	2兆8512億	+2.43%	30.91	10.2
12/25	3,893	3,908	3,855	3,876	-0.36%	1,240,800	2兆8468億	+2.49%	30.87	10.18
12/24	3,925	3,952	3,890	3,890	-1.09%	1,381,900	2兆8571億	+3.18%	30.98	10.22
12/23	3,928	3,980	3,898	3,933	-0.43%	2,458,500	2兆8887億	+4.66%	31.32	10.33
12/22	3,900	3,954	3,893	3,950	+3.24%	3,266,800	2兆9012億	+5.45%	31.46	10.38
12/19	3,829	3,869	3,762	3,826	-0.1%	4,300,700	2兆8101億	+2.3%	30.47	10.05
12/18	3,845	3,886	3,802	3,830	-0.29%	2,164,600	2兆8130億	+2.38%	30.5	10.06
12/17	3,806	3,877	3,772	3,841	+1.59%	2,867,900	2兆8211億	+2.7%	30.59	10.09
12/16	3,894	3,899	3,781	3,781	-2.85%	2,810,600	2兆7770億	+1.18%	30.11	9.93
12/15	3,875	3,928	3,869	3,892	-0.36%	2,857,100	2兆8586億	+4.23%	30.99	10.23
12/12	3,783	3,925	3,767	3,906	+4.66%	4,601,800	2兆8688億	+4.8%	31.1	10.26
12/11	3,790	3,824	3,721	3,732	-0.35%	2,264,400	2兆7410億	+0.32%	29.72	9.81
12/10	3,708	3,764	3,700	3,745	+1.85%	2,511,700	2兆7506億	+0.59%	29.82	9.84
12/09	3,735	3,754	3,672	3,677	-1.42%	1,921,200	2兆7006億	-1.42%	29.28	9.66
12/08	3,711	3,732	3,695	3,730	+0.54%	1,652,700	2兆7396億	-0.27%	29.7	9.8
12/05	3,666	3,711	3,647	3,710	-0.08%	2,665,000	2兆7249億	-1.01%	29.54	9.75
12/04	3,707	3,715	3,679	3,713	+0.54%	2,245,300	2兆7271億	-1.17%	29.57	9.76
12/03	3,693	3,729	3,665	3,693	+0.3%	2,143,100	2兆7124億	-1.94%	29.41	9.7
12/02	3,710	3,731	3,680	3,682	-0.59%	2,532,200	2兆7043億	-2.67%	29.32	9.67
12/01	3,700	3,783	3,668	3,704	-0.99%	2,795,100	2兆7205億	-2.4%	29.5	9.73
11/28	3,830	3,855	3,727	3,741	-2.22%	3,164,300	2兆7476億	-1.73%	29.79	9.83
11/27	3,790	3,843	3,780	3,826	+1.24%	2,673,200	2兆8101億	+0.24%	30.47	10.05
11/26	3,700	3,779	3,679	3,779	+2.8%	2,998,600	2兆7756億	-1.1%	30.09	9.93
11/25	3,780	3,784	3,642	3,676	-1.82%	4,861,400	2兆6999億	-3.74%	29.27	9.66
11/21	3,600	3,748	3,594	3,744	+2.27%	4,864,000	2兆7499億	-1.94%	29.81	9.84
11/20	3,653	3,769	3,648	3,661	+1.75%	4,514,400	2兆6889億	-4.11%	29.15	9.62
11/19	3,517	3,651	3,505	3,598	+0.67%	6,192,300	2兆6426億	-5.79%	28.65	9.45
11/18	3,572	3,630	3,563	3,574	-1.87%	6,174,000	2兆6250億	-6.49%	28.46	9.39
11/17	3,584	3,695	3,542	3,642	-4.01%	6,852,500	2兆6749億	-4.93%	29	9.57
11/14	3,810	3,876	3,758	3,794	-1.61%	5,087,300	2兆7866億	-1.22%	30.21	9.97
11/13	4,040	4,058	3,828	3,856	+1.71%	10,077,500	2兆8321億	+0.26%	30.71	10.13
11/12	3,790	3,905	3,549	3,791	+0.61%	19,604,900	2兆7844億	-1.53%	30.19	9.96
11/11	3,750	3,822	3,729	3,768	+1.48%	4,405,800	2兆7675億	-2.31%	30.01	9.9
11/10	3,755	3,760	3,709	3,713	-0.05%	3,677,400	2兆7271億	-3.78%	29.57	9.76
11/07	3,694	3,721	3,675	3,715	-0.75%	3,740,900	2兆7286億	-3.78%	29.58	9.76
11/06	3,817	3,849	3,728	3,743	-1.47%	3,685,600	2兆7491億	-3.21%	29.81	9.83
11/05	3,886	3,893	3,714	3,799	-3.01%	5,204,200	2兆7902億	-1.89%	30.25	9.98
11/04	4,002	4,002	3,886	3,917	-0.66%	2,993,000	2兆8769億	+1.03%	31.19	10.29
10/31	3,963	4,012	3,918	3,943	+0.66%	3,742,000	2兆8960億	+1.68%	31.4	10.36
10/30	3,883	3,921	3,857	3,917	-0.2%	3,670,700	2兆8769億	+1.06%	31.19	10.29
10/29	3,943	3,969	3,887	3,925	-0.63%	2,634,100	2兆8828億	+1.32%	31.26	10.31
10/28	4,075	4,100	3,925	3,950	-4.03%	3,140,300	2兆9012億	+2.04%	31.46	10.38
10/27	4,043	4,170	4,015	4,116	+3.5%	3,930,800	3兆231億	+6.41%	32.78	10.81
10/24	4,019	4,047	3,972	3,977	-0.9%	3,400,300	2兆9210億	+3%	31.67	10.45
10/23	4,028	4,086	3,986	4,013	+0.33%	5,010,700	2兆9474億	+3.99%	31.96	10.54
10/22	3,950	4,015	3,920	4,000	+2.3%	4,317,900	2兆9379億	+3.6%	31.85	10.51
10/21	3,799	3,941	3,795	3,910	+5.02%	5,679,000	2兆8718億	+1.09%	31.14	10.27
10/20	3,724	3,738	3,679	3,723	+1.53%	2,172,300	2兆7344億	-4.02%	29.65	9.78
10/17	3,726	3,732	3,665	3,667	-1.79%	2,668,800	2兆6933億	-5.85%	29.2	9.64
10/16	3,780	3,812	3,697	3,734	+1.33%	2,002,800	2兆7425億	-4.55%	29.73	9.81
10/15	3,686	3,718	3,673	3,685	+0.24%	2,312,500	2兆7065億	-6.16%	29.34	9.68
10/14	3,690	3,764	3,648	3,676	-3.39%	4,271,000	2兆6999億	-6.75%	29.27	9.66
10/10	3,787	3,830	3,775	3,805	-2.08%	3,610,800	2兆7947億	-3.67%	30.3	10
10/09	3,950	3,969	3,886	3,886	-1.17%	2,770,200	2兆8541億	-1.72%	30.95	10.21
10/08	3,920	3,973	3,909	3,932	-0.25%	2,593,000	2兆8879億	-0.68%	31.31	10.33
10/07	3,920	4,020	3,916	3,942	-0.83%	3,307,000	2兆8953億	-0.48%	31.39	10.36
10/06	4,013	4,036	3,893	3,975	+4.52%	3,948,100	2兆9195億	+0.28%	31.65	10.44
10/03	3,800	3,865	3,780	3,803	+1.14%	2,638,700	2兆7932億	-4.16%	30.28	9.99
10/02	3,851	3,869	3,760	3,760	-2.99%	3,235,400	2兆7616億	-5.48%	29.94	9.88
10/01	3,882	3,890	3,780	3,876	+0.1%	2,657,800	2兆8468億	-2.91%	30.87	10.18
09/30	3,965	3,980	3,872	3,872	-1.17%	2,348,600	2兆8439億	-3.3%	30.83	10.17
09/29	3,949	3,958	3,899	3,918	-0.66%	2,587,000	2兆8777億	-2.44%	31.2	10.29
09/26	3,894	4,020	3,894	3,944	+1.31%	4,371,600	2兆8967億	-2.09%	31.41	10.36
09/25	3,900	3,920	3,812	3,893	+0.62%	3,268,700	2兆8593億	-3.45%	31	10.23
09/24	3,800	3,931	3,798	3,869	+0.6%	3,005,400	2兆8417億	-4.3%	30.81	10.17
09/22	3,880	3,914	3,840	3,846	-1.03%	2,201,500	2兆8248億	-5.22%	30.63	10.11
09/19	3,936	3,977	3,856	3,886	-1.45%	4,073,600	2兆8541億	-4.61%	30.95	10.21
09/18	3,915	3,979	3,912	3,943	+0.74%	1,927,900	2兆8960億	-3.43%	31.4	10.36
09/17	4,055	4,060	3,914	3,914	-3.9%	4,083,900	2兆8747億	-4.35%	31.17	10.28
09/16	4,205	4,212	4,066	4,073	-2.11%	3,487,900	2兆9915億	-0.1%	32.43	10.7
09/12	4,196	4,210	4,142	4,161	-0.53%	2,596,800	3兆561億	+2.66%	33.14	10.93
09/11	4,167	4,241	4,124	4,183	+0.97%	3,234,100	3兆723億	+3.82%	33.31	10.99
09/10	4,073	4,171	4,070	4,143	+1.44%	3,105,200	3兆429億	+3.55%	32.99	10.89
09/09	4,203	4,219	4,082	4,084	-0.73%	4,881,700	2兆9996億	+2.72%	32.52	10.73
09/08	4,102	4,190	4,075	4,114	+1.78%	3,720,000	3兆216億	+4.13%	32.76	10.81
09/05	3,930	4,060	3,918	4,042	+3.77%	3,922,700	2兆9687億	+2.88%	32.19	10.62
09/04	3,866	3,940	3,866	3,895	-0.03%	3,604,500	2兆8608億	-0.38%	31.02	10.23
09/03	3,876	3,949	3,865	3,896	-2.99%	4,096,500	2兆8615億	-0.15%	31.02	10.24
09/02	3,986	4,048	3,983	4,016	+0.75%	2,302,600	2兆9496億	+3.27%	31.98	10.55
09/01	3,960	3,991	3,940	3,986	-0.33%	2,052,000	2兆9276億	+2.94%	31.74	10.47
08/29	4,115	4,139	3,980	3,999	-2.3%	3,332,200	2兆9371億	+3.55%	31.85	10.51
08/28	4,052	4,127	4,041	4,093	+1.06%	2,189,300	3兆62億	+6.23%	32.59	10.75
08/27	4,080	4,086	4,024	4,050	-1.2%	2,475,500	2兆9746億	+5.63%	32.25	10.64
08/26	4,141	4,148	4,058	4,099	-1.98%	6,365,300	3兆106億	+7.53%	32.64	10.77
08/25	4,280	4,280	4,153	4,182	0%	2,856,500	3兆716億	+10.28%	33.3	10.99
08/22	4,240	4,245	4,106	4,182	-0.33%	3,319,700	3兆716億	+10.93%	33.3	10.99
08/21	4,068	4,211	4,065	4,196	+3.22%	3,784,900	3兆818億	+11.95%	33.41	11.03

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	473 1,890 8/10	233 933 2/13	41,116,000 10,279,000 2/13	-	-	+13.73% 8/10	-22.62% 2/13
2009年 3月期	328 1,311 6/6	119 477 10/28 476 10/27	32,408,000 8,102,000 10/16	-	-	+28.39% 12/18	-33.34% 10/27
2010年 3月期	248 993 7/27	156 625 4/28	19,504,000 4,876,000 11/10	-	-	+13.76% 4/2	-14.1% 10/5
2011年 3月期	295 1,180 2/14	189 756 5/26 755 5/17	12,476,000 3,119,000 3/15	2359億5516万	1509億7131万	+12.79% 12/13	-12.58% 5/17
2012年 3月期	317 1,268 6/1	192 769 1/17	18,952,400 4,738,100 11/10	2535億5181万	1537億7077万	+12.77% 2/6	-15.4% 11/9
2013年 3月期	428 1,710 3/12	194 775 5/15	15,608,400 3,902,100 12/21	3419億3502万	1549億7055万	+19.59% 4/11	-8.97% 7/25
2014年 3月期	784 3,135 12/8 3,135 12/3	331 1,322 6/7	14,019,200 3,504,800 5/9	6268億8397万	2643億4976万	+18.3% 11/12	-15.51% 6/7
2015年 12月期	1,000 4,000 8/12	613 2,452 12/29	26,850,400 6,712,600 11/9	7998億5196万	4903億925万	+11.2% 8/12	-18.25% 1/21
2016年 12月期	641 2,562 6/1	395 1,578 7/8	16,713,200 4,178,300 5/10	5123億518万	3155億4159万	+14.79% 8/15	-24.8% 6/28
2017年 12月期	604 2,416 1/5	373 1,490 11/15	18,092,000 4,523,000 11/9	4831億1058万	2979億4485万	+10.12% 12/20	-11.27% 8/14
2018年 12月期	531 2,122 5/1	325 1,300 12/26	18,316,400 4,579,100 11/5	4243億2146万	2598億3172万	+12.99% 3/14	-16.72% 12/25
2019年 12月期	480 1,919 10/31	280 1,118 8/2	45,794,400 11,448,600 5/28	3643億6160万	2122億7528万	+27.99% 8/8	-11.85% 3/11
2020年 12月期	556 2,224 12/10	177 706 3/19	23,887,200 5,971,800 11/10	4222億7212万	1340億4861万	+25.78% 6/8	-35.95% 3/19
2021年 12月期	783 3,130 11/25	409 1,635 4/21	19,661,200 4,915,300 8/16	5942億9484万	3104億3836万	+32.32% 5/17	-14.22% 1/27
2022年 12月期	786 3,145 11/24	454 1,815 5/10	22,162,800 5,540,700 11/14	5971億4290万	3446億1506万	+26.74% 11/17	-15.43% 3/8
2023年 12月期	1,438 5,750 9/20	701 2,802 1/5	21,088,000 5,272,000 8/9	1兆917億	5320億1730万	+19.71% 8/10	-13.74% 10/6
2024年 12月期	3,195 12/27	1,051 4,203 1/5	57,760,800 14,440,200 5/31	2兆4265億	7980億2595万	+25.39% 2/22	-25.27% 8/5
最新	4,029 2026/1/20		3,609,800	2兆9592億		+2.31% 3,938