株価チャート

株価

1/20

前日 (1/19): 2,016
始値: 2,016
高値: 2,027
安値: 2,007
終値 +0.15%: 2,019
出来高 -40.52%: 151,200

乖離率

株価（5日） 移動平均値: 0%
2,019
株価（25日） 移動平均値: +4.18%
1,938
出来高（5日） 移動平均値: -49.9%
301,800

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	2,016	2,027	2,007	2,019	+0.15%	151,200	1050億3099万	+4.18%	27.4	1.01
01/19	2,041	2,042	2,009	2,016	-0.88%	254,200	1048億7493万	+4.4%	27.36	1
01/16	2,022	2,043	2,014	2,034	+0.54%	220,400	1058億1131万	+5.66%	27.6	1.01
01/15	2,015	2,040	2,010	2,023	+0.95%	388,300	1052億3908万	+5.42%	27.45	1.01
01/14	1,998	2,016	1,991	2,004	-0.25%	494,900	1042億5067万	+4.81%	27.2	1
01/13	1,997	2,026	1,991	2,009	+1.41%	363,500	1045億1078万	+5.4%	27.26	1
01/09	1,991	1,999	1,975	1,981	-0.25%	283,300	1030億5418万	+4.26%	26.88	0.99
01/08	1,991	2,003	1,986	1,986	-0.05%	158,400	1033億1429万	+4.8%	26.95	0.99
01/07	1,977	1,999	1,968	1,987	+0.71%	177,400	1033億6631万	+5.08%	26.96	0.99
01/06	1,966	1,978	1,959	1,973	+0.66%	185,600	1026億3801万	+4.5%	26.77	0.98
01/05	1,950	1,962	1,934	1,960	+1.66%	303,100	1019億6174万	+4.03%	26.6	0.98
2025
12/30	1,930	1,940	1,923	1,928	-0.05%	163,500	1002億9706万	+2.55%	26.16	0.96
12/29	1,918	1,933	1,918	1,929	+0.57%	196,600	1003億4908万	+2.72%	26.18	0.96
12/26	1,925	1,930	1,906	1,918	-0.36%	126,600	997億7684万	+2.29%	26.03	0.96
12/25	1,904	1,926	1,903	1,925	+1.16%	68,100	1001億4099万	+2.94%	26.12	0.96
12/24	1,909	1,918	1,895	1,903	-0.26%	103,200	989億9652万	+2.04%	25.82	0.95
12/23	1,892	1,908	1,888	1,908	+1.22%	111,500	992億5663万	+2.53%	25.89	0.95
12/22	1,885	1,885	1,872	1,885	+0.75%	106,300	980億6014万	+1.51%	25.58	0.94
12/19	1,863	1,877	1,860	1,871	+0.43%	140,700	973億3184万	+0.86%	25.39	0.93
12/18	1,868	1,870	1,857	1,863	-0.16%	89,600	969億1567万	+0.54%	25.28	0.93
12/17	1,867	1,867	1,851	1,866	+0.38%	71,300	970億7174万	+0.76%	25.32	0.93
12/16	1,882	1,882	1,859	1,859	-0.75%	77,700	967億759万	+0.49%	25.23	0.93
12/15	1,850	1,875	1,850	1,873	+0.05%	165,700	974億3588万	+1.3%	25.42	0.93
12/12	1,855	1,873	1,852	1,872	+1.35%	99,400	973億8386万	+1.35%	25.4	0.93
12/11	1,872	1,872	1,842	1,847	-0.43%	90,200	960億8333万	+0.16%	25.06	0.92
12/10	1,870	1,877	1,855	1,855	-0.8%	127,000	964億9950万	+0.76%	25.17	0.92
12/09	1,880	1,886	1,863	1,870	-0.27%	107,300	972億7982万	+1.74%	25.38	0.93
12/08	1,863	1,875	1,857	1,875	+1.13%	88,800	975億3993万	+2.24%	25.44	0.93
12/05	1,867	1,870	1,850	1,854	-0.27%	98,700	964億4748万	+1.31%	25.16	0.92
12/04	1,846	1,865	1,844	1,859	+0.92%	131,400	967億759万	+1.75%	25.23	0.93
12/03	1,870	1,870	1,842	1,842	-1.07%	159,800	958億2322万	+0.99%	25	0.92
12/02	1,884	1,885	1,859	1,862	-1.06%	89,100	968億6365万	+2.08%	25.27	0.93
12/01	1,910	1,910	1,876	1,882	-1.47%	171,000	979億408万	+3.24%	25.54	0.94
11/28	1,880	1,911	1,876	1,910	+1.76%	146,500	993億6067万	+4.95%	25.92	0.95
11/27	1,876	1,888	1,869	1,877	0%	93,400	976億4397万	+3.36%	25.47	0.94
11/26	1,870	1,883	1,863	1,877	+0.7%	153,200	976億4397万	+3.53%	25.47	0.94
11/25	1,857	1,864	1,848	1,864	+0.38%	110,000	969億6769万	+2.98%	25.3	0.93
11/21	1,807	1,857	1,806	1,857	+2.88%	153,700	966億354万	+2.82%	25.2	0.93
11/20	1,818	1,818	1,800	1,805	+0.33%	78,600	938億9844万	+0.11%	24.49	0.9
11/19	1,799	1,808	1,793	1,799	0%	88,800	935億8631万	-0.11%	24.41	0.9
11/18	1,807	1,812	1,792	1,799	-0.61%	86,500	935億8631万	0%	24.41	0.9
11/17	1,825	1,825	1,810	1,810	-1.04%	63,400	941億5854万	+0.67%	24.56	0.9
11/14	1,824	1,832	1,818	1,829	+0.11%	69,400	951億4695万	+1.67%	24.82	0.91
11/13	1,834	1,837	1,821	1,827	+0.05%	53,400	950億4290万	+1.61%	24.79	0.91
11/12	1,821	1,831	1,816	1,826	+0.38%	71,200	949億9088万	+1.5%	24.78	0.91
11/11	1,846	1,847	1,809	1,819	-0.98%	87,800	946億2673万	+1.11%	24.68	0.91
11/10	1,828	1,837	1,815	1,837	+1.27%	88,500	955億6312万	+2.17%	24.93	0.92
11/07	1,793	1,814	1,793	1,814	+1.17%	88,000	943億6663万	+1%	24.62	0.9
11/06	1,779	1,797	1,773	1,793	+0.79%	101,700	932億7418万	-0.17%	24.33	0.89
11/05	1,787	1,787	1,765	1,779	-0.56%	148,900	925億4588万	-1.06%	24.14	0.89
11/04	1,776	1,791	1,768	1,789	+0.79%	105,800	930億6610万	-0.72%	24.28	0.89
10/31	1,775	1,775	1,761	1,775	+0.57%	111,900	923億3780万	-1.77%	24.09	0.88
10/30	1,780	1,781	1,765	1,765	-0.34%	441,700	918億1758万	-2.59%	23.95	0.88
10/29	1,801	1,804	1,771	1,771	-1.28%	164,700	921億2971万	-2.53%	24.03	0.88
10/28	1,830	1,830	1,788	1,794	-1.97%	218,000	933億2620万	-1.48%	24.35	0.89
10/27	1,840	1,845	1,829	1,830	-0.33%	112,000	951億9897万	+0.27%	24.83	0.91
10/24	1,830	1,836	1,820	1,836	+0.71%	94,500	955億1110万	+0.49%	24.92	0.91
10/23	1,816	1,827	1,808	1,823	+0.66%	92,200	948億3482万	-0.33%	24.74	0.91
10/22	1,809	1,819	1,806	1,811	+0.72%	194,900	942億1056万	-1.09%	24.58	0.9
10/21	1,807	1,810	1,793	1,798	-0.11%	119,100	935億3429万	-1.91%	24.4	0.9
10/20	1,798	1,808	1,793	1,800	+1.47%	110,800	936億3833万	-2.01%	24.43	0.9
10/17	1,778	1,778	1,764	1,774	+0.23%	79,400	922億8578万	-3.59%	24.07	0.88
10/16	1,783	1,783	1,769	1,770	+0.45%	103,300	920億7769万	-4.01%	24.02	0.88
10/15	1,763	1,769	1,756	1,762	+1.26%	109,200	916億6152万	-4.65%	23.91	0.88
10/14	1,745	1,765	1,730	1,740	-2.52%	447,800	905億1705万	-6.1%	23.61	0.87
10/10	1,795	1,807	1,779	1,785	-1.71%	193,500	928億5801万	-3.88%	24.22	0.89
10/09	1,822	1,827	1,808	1,816	-0.11%	96,100	944億7067万	-2.37%	24.64	0.9
10/08	1,840	1,850	1,815	1,818	-1.25%	113,700	945億7471万	-2.31%	24.67	0.91
10/07	1,837	1,845	1,831	1,841	+0.88%	85,900	957億7120万	-1.13%	24.98	0.92
10/06	1,829	1,835	1,815	1,825	+1.84%	114,200	949億3886万	-1.99%	24.77	0.91
10/03	1,780	1,805	1,780	1,792	-0.22%	117,900	932億2216万	-3.76%	24.32	0.89
10/02	1,800	1,819	1,783	1,796	-0.5%	125,200	934億3024万	-3.65%	24.37	0.9
10/01	1,854	1,854	1,801	1,805	-2.75%	165,100	938億9844万	-3.22%	24.49	0.9
09/30	1,865	1,865	1,851	1,856	-1.38%	141,600	965億5152万	-0.43%	25.19	0.92
09/29	1,907	1,913	1,882	1,882	-1.31%	154,200	979億408万	+1.07%	25.54	0.94
09/26	1,886	1,912	1,882	1,907	+0.85%	139,800	992億461万	+2.58%	25.88	0.95
09/25	1,890	1,897	1,873	1,891	-0.26%	243,700	983億7227万	+2%	25.66	0.94
09/24	1,888	1,898	1,879	1,896	+0.58%	91,700	986億3237万	+2.43%	25.73	0.94
09/22	1,882	1,897	1,882	1,885	+0.53%	78,000	980億6014万	+2.11%	25.58	0.94
09/19	1,889	1,901	1,871	1,875	-0.79%	168,300	975億3993万	+1.79%	25.44	0.93
09/18	1,882	1,894	1,872	1,890	+0.48%	116,800	983億2025万	+2.77%	25.65	0.94
09/17	1,885	1,888	1,865	1,881	-0.21%	92,700	978億5205万	+2.45%	25.53	0.94
09/16	1,870	1,891	1,865	1,885	+0.96%	104,800	980億6014万	+2.84%	25.58	0.94
09/12	1,872	1,880	1,862	1,867	-0.43%	90,000	971億2376万	+2.08%	25.34	0.93
09/11	1,876	1,887	1,867	1,875	-0.16%	82,000	975億3993万	+2.63%	25.44	0.93
09/10	1,882	1,886	1,868	1,878	-0.16%	104,900	976億9599万	+2.96%	25.49	0.94
09/09	1,889	1,895	1,872	1,881	+0.05%	103,600	978億5205万	+3.35%	25.53	0.94
09/08	1,877	1,883	1,870	1,880	+0.53%	80,500	978億3万	+3.52%	25.51	0.94
09/05	1,873	1,877	1,854	1,870	+0.65%	107,900	972億7982万	+3.26%	25.38	0.93
09/04	1,845	1,858	1,830	1,858	+0.81%	83,800	966億5556万	+2.82%	25.21	0.93
09/03	1,847	1,853	1,837	1,843	-0.11%	99,200	958億7525万	+2.22%	25.01	0.92
09/02	1,840	1,849	1,832	1,845	+0.38%	114,300	959億7929万	+2.5%	25.04	0.92
09/01	1,850	1,856	1,823	1,838	-0.49%	126,200	956億1514万	+2.34%	24.94	0.92
08/29	1,843	1,856	1,839	1,847	+0.6%	133,300	960億8333万	+3.01%	25.06	0.93
08/28	1,835	1,845	1,827	1,836	-0.33%	109,200	955億1110万	+2.63%	24.92	0.92
08/27	1,798	1,843	1,796	1,842	+1.94%	124,800	958億2322万	+3.19%	25	0.93
08/26	1,811	1,821	1,802	1,807	+0.95%	126,500	940億248万	+1.52%	24.52	0.91
08/25	1,798	1,800	1,786	1,790	-0.83%	149,400	931億1812万	+0.79%	24.29	0.9
08/22	1,802	1,809	1,794	1,805	+0.17%	114,500	938億9844万	+1.75%	24.49	0.91
08/21	1,794	1,802	1,778	1,802	+0.45%	71,300	937億4237万	+1.81%	24.45	0.91

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 2月期	983 6/4	590 1/23	150,000 8/17	-	-	+4.79% 1/4	-19.1% 9/25
2009年 2月期	625 3/5	300 12/8	139,000 12/15	-	-	+17.53% 12/29	-21.28% 10/8
2010年 2月期	520 7/31	300 3/17	78,000 3/23	-	-	+19.81% 6/23	-12.45% 9/8
2011年 2月期	442 2/15	290 8/24	259,000 2/23	211億4572万	138億7389万	+20.89% 3/31	-10.05% 3/16
2012年 2月期	643 2/27	328 3/15	254,000 3/14	307億6176万	156億9184万	+14.95% 4/2	-10.38% 3/6
2013年 2月期	828 2/4	447 6/5	1,413,000 3/21	396億1234万	213億8492万	+18.81% 3/21	-19.62% 6/4
2014年 2月期	1,355 10/1	769 6/7	1,936,000 6/19	648億2455万	367億8972万	+23.71% 7/12	-28.82% 6/7
2015年 2月期	1,370 7/2	1,046 12/17	571,100 7/7	712億6917万	544億1427万	+7.1% 6/11	-7.37% 10/10
2016年 2月期	1,309 6/2	743 2/12	936,700 2/24	680億9587万	386億5182万	+8.75% 3/22	-15.58% 2/12
2017年 2月期	1,096 2/23	607 7/11	906,600 4/18	570億1534万	315億7692万	+14.01% 10/17	-18.99% 4/12
2018年 2月期	1,448 11/9	1,006 4/6	945,400 4/10	753億2683万	523億3342万	+13.03% 4/21	-10.17% 2/14
2019年 2月期	1,504 10/9	1,030 12/26	782,600 3/8	782億4003万	535億8193万	+11.44% 7/26	-16.45% 12/25
2020年 2月期	1,199 12/13	865 2/28	210,900 5/28	623億7353万	449億9842万	+12.32% 3/27	-14.66% 3/9
2021年 2月期	1,225 11/12	803 3/13 3/10	418,800 3/19	637億2608万	417億7310万	+12.33% 11/12	-8.57% 1/13
2022年 2月期	1,182 5/25	943 3/5	518,500 4/12	614億8917万	490億5608万	+11.35% 4/12	-7.3% 7/7
2023年 2月期	1,249 11/28	944 3/8	410,700 4/11	649億7459万	491億810万	+6.94% 10/4	-6.96% 7/12
2024年 2月期	1,642 12/25	1,116 3/20	938,700 2/27	854億1896万	580億5576万	+8.81% 5/1	-6.8% 6/6
2025年 2月期	1,840 1/29	1,364 8/5	876,500 2/26	957億1918万	709億5704万	+9.24% 6/11	-14.88% 8/5
最新	2,019 2026/1/20		151,200	1050億3099万		+4.18% 1,938