株価チャート

株価

1/20

前日 (1/19): 1,796
始値: 1,785
高値: 1,804
安値: 1,772
終値 -0.95%: 1,779
出来高 +28.69%: 8,050,200

乖離率

株価（5日） 移動平均値: +0.23%
1,775
株価（25日） 移動平均値: +11.12%
1,601
出来高（5日） 移動平均値: -12.39%
9,188,700

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	1,785	1,804	1,772	1,779	-0.95%	8,050,200	4兆1043億	+11.12%	16.86	1.4
01/19	1,790	1,796	1,759	1,796	0%	6,255,600	4兆1436億	+12.88%	17.02	1.42
01/16	1,780	1,805	1,775	1,796	+0.84%	10,472,100	4兆1436億	+13.6%	17.02	1.42
01/15	1,738	1,794	1,725	1,781	+3.49%	12,016,100	4兆1090億	+13.37%	16.87	1.41
01/14	1,700	1,723	1,677	1,721	+2.26%	9,149,500	3兆9705億	+10.18%	16.31	1.36
01/13	1,699	1,707	1,668	1,683	+3.51%	13,395,900	3兆8829億	+8.16%	15.95	1.33
01/09	1,615	1,653	1,611	1,626	+2.14%	9,999,500	3兆7514億	+4.84%	15.41	1.28
01/08	1,605	1,616	1,572	1,592	-1.55%	8,434,300	3兆6729億	+2.78%	15.08	1.26
01/07	1,632	1,634	1,605	1,617	-0.92%	9,127,800	3兆7306億	+4.46%	15.32	1.28
01/06	1,581	1,637	1,577	1,632	+5.02%	14,842,700	3兆7652億	+5.49%	15.46	1.29
01/05	1,518	1,554	1,515	1,554	+4.09%	11,464,000	3兆5852億	+0.52%	14.72	1.23
2025
12/30	1,486	1,512	1,484	1,493	-0.8%	8,543,900	3兆4445億	-3.55%	14.15	1.18
12/29	1,495	1,505	1,486	1,505	+0.2%	5,628,300	3兆4722億	-2.97%	14.26	1.19
12/26	1,519	1,519	1,498	1,502	-1.12%	5,922,200	3兆4653億	-3.28%	14.23	1.18
12/25	1,530	1,534	1,516	1,519	-0.59%	3,619,900	3兆5045億	-2.32%	14.39	1.2
12/24	1,560	1,571	1,522	1,528	-2.05%	6,094,500	3兆5253億	-1.74%	14.48	1.21
12/23	1,547	1,566	1,542	1,560	+0.84%	5,849,600	3兆5991億	+0.39%	14.78	1.23
12/22	1,575	1,583	1,539	1,547	-0.77%	8,676,100	3兆5691億	-0.51%	14.66	1.22
12/19	1,527	1,562	1,526	1,559	+2.23%	8,352,900	3兆5968億	+0.19%	14.77	1.23
12/18	1,532	1,541	1,518	1,525	-0.91%	7,046,700	3兆5183億	-2.06%	14.45	1.2
12/17	1,548	1,552	1,507	1,539	-0.84%	7,315,600	3兆5506億	-1.22%	14.58	1.21
12/16	1,568	1,583	1,538	1,552	-0.39%	12,948,100	3兆5806億	-0.39%	14.7	1.22
12/15	1,558	1,574	1,534	1,558	+0.26%	11,948,700	3兆5945億	+0.06%	14.76	1.23
12/12	1,528	1,563	1,521	1,554	+2.78%	10,345,900	3兆5852億	-0.06%	14.72	1.23
12/11	1,539	1,547	1,512	1,512	-0.46%	7,552,000	3兆4883億	-2.64%	14.33	1.19
12/10	1,527	1,529	1,510	1,519	-1.36%	7,957,100	3兆5045億	-2.13%	14.39	1.2
12/09	1,567	1,567	1,540	1,540	-0.9%	6,382,300	3兆5529億	-0.77%	14.59	1.21
12/08	1,556	1,562	1,541	1,554	-1.02%	6,892,700	3兆5852億	+0.26%	14.72	1.23
12/05	1,547	1,573	1,522	1,570	+0.45%	9,989,800	3兆6222億	+1.42%	14.87	1.24
12/04	1,551	1,569	1,547	1,563	+1.1%	7,295,300	3兆6060億	+1.23%	14.81	1.23
12/03	1,580	1,581	1,544	1,546	-2.34%	9,163,100	3兆5668億	+0.39%	14.65	1.22
12/02	1,586	1,603	1,575	1,583	+0.44%	9,271,000	3兆6521億	+2.99%	15	1.25
12/01	1,601	1,613	1,576	1,576	-0.88%	12,005,000	3兆6360億	+2.94%	14.93	1.24
11/28	1,582	1,596	1,577	1,590	-0.13%	7,506,100	3兆6683億	+4.19%	15.06	1.25
11/27	1,600	1,632	1,583	1,592	-2.09%	11,308,700	3兆6729億	+4.67%	15.08	1.26
11/26	1,585	1,645	1,581	1,626	+4.3%	11,005,900	3兆7514億	+7.19%	15.41	1.28
11/25	1,575	1,588	1,538	1,559	-0.06%	7,097,200	3兆5968億	+3.18%	14.77	1.23
11/21	1,533	1,574	1,528	1,560	+1.17%	9,877,400	3兆5991億	+3.65%	14.78	1.23
11/20	1,550	1,556	1,534	1,542	+1.51%	7,128,600	3兆5576億	+2.73%	14.61	1.22
11/19	1,525	1,536	1,501	1,519	+0.26%	8,906,600	3兆5045億	+1.47%	14.39	1.2
11/18	1,561	1,570	1,512	1,515	-3.32%	9,221,600	3兆4953億	+1.47%	14.35	1.2
11/17	1,591	1,602	1,551	1,567	-1.57%	9,198,500	3兆6152億	+5.03%	14.85	1.24
11/14	1,555	1,604	1,553	1,592	+0.95%	11,598,300	3兆6729億	+6.85%	15.08	1.26
11/13	1,557	1,577	1,557	1,577	+1.74%	8,594,200	3兆6383億	+6.12%	14.94	1.24
11/12	1,517	1,553	1,513	1,550	+1.57%	11,036,900	3兆5760億	+4.66%	14.69	1.22
11/11	1,550	1,575	1,508	1,526	+0.2%	8,852,700	3兆5206億	+3.25%	14.46	1.2
11/10	1,524	1,530	1,504	1,523	+0.99%	6,315,700	3兆5137億	+3.18%	14.43	1.2
11/07	1,506	1,527	1,491	1,508	-0.72%	6,957,200	3兆4791億	+2.31%	14.29	1.19
11/06	1,492	1,529	1,487	1,519	+2.29%	7,498,200	3兆5045億	+3.12%	14.39	1.2
11/05	1,507	1,507	1,434	1,485	-2.11%	8,656,000	3兆4260億	+0.81%	14.07	1.17
11/04	1,489	1,526	1,477	1,517	+1.54%	8,616,200	3兆4999億	+2.85%	14.37	1.2
10/31	1,500	1,509	1,478	1,494	-0.73%	6,547,400	3兆4468億	+1.15%	14.15	1.18
10/30	1,460	1,508	1,449	1,505	+3.15%	11,879,600	3兆4722億	+1.76%	14.26	1.19
10/29	1,463	1,468	1,441	1,459	-0.82%	6,516,600	3兆3661億	-1.49%	13.82	1.15
10/28	1,471	1,484	1,451	1,471	+0.62%	5,983,200	3兆3937億	-0.88%	13.94	1.16
10/27	1,471	1,480	1,455	1,462	+1.46%	7,446,800	3兆3730億	-1.55%	13.85	1.15
10/24	1,456	1,461	1,437	1,441	-1.1%	5,523,500	3兆3245億	-2.96%	13.65	1.14
10/23	1,460	1,466	1,446	1,457	-0.68%	4,147,300	3兆3614億	-2.02%	13.8	1.15
10/22	1,471	1,477	1,463	1,467	-1.08%	4,575,400	3兆3845億	-1.41%	13.9	1.16
10/21	1,500	1,504	1,479	1,483	-0.4%	6,157,600	3兆4214億	-0.47%	14.05	1.17
10/20	1,433	1,489	1,428	1,489	+6.13%	8,621,100	3兆4353億	-0.07%	14.11	1.17
10/17	1,420	1,422	1,402	1,403	-3.97%	9,204,900	3兆2369億	-5.9%	13.29	1.11
10/16	1,451	1,475	1,447	1,461	+1.88%	5,974,600	3兆3707億	-2.21%	13.84	1.15
10/15	1,436	1,442	1,415	1,434	+0.91%	9,094,600	3兆3084億	-4.08%	13.59	1.13
10/14	1,458	1,461	1,421	1,421	-4.63%	15,157,400	3兆2784億	-5.08%	13.46	1.12
10/10	1,520	1,520	1,478	1,490	-1.78%	8,920,400	3兆4376億	-0.6%	14.12	1.18
10/09	1,509	1,520	1,498	1,517	+1.47%	7,969,900	3兆4999億	+1.34%	14.37	1.2
10/08	1,470	1,508	1,466	1,495	+2.54%	11,311,000	3兆4491億	-0.13%	14.16	1.18
10/07	1,462	1,474	1,448	1,458	+0.14%	7,289,100	3兆3638億	-2.54%	13.81	1.15
10/06	1,412	1,463	1,408	1,456	-1.82%	19,605,400	3兆3591億	-2.8%	13.79	1.15
10/03	1,476	1,491	1,472	1,483	+0.47%	6,760,700	3兆4214億	-1.07%	14.05	1.17
10/02	1,462	1,482	1,451	1,476	-0.54%	7,614,200	3兆4053億	-1.53%	13.98	1.16
10/01	1,487	1,499	1,473	1,484	-1.79%	8,299,300	3兆4237億	-1.07%	14.06	1.17
09/30	1,530	1,531	1,489	1,511	-1.31%	13,329,800	3兆4860億	+0.6%	14.32	1.19
09/29	1,555	1,558	1,531	1,531	-2.3%	8,039,700	3兆5322億	+1.93%	14.51	1.21
09/26	1,565	1,572	1,538	1,567	+0.19%	10,725,600	3兆6152億	+4.47%	14.85	1.24
09/25	1,551	1,592	1,550	1,564	+1.49%	9,741,700	3兆6083億	+4.48%	14.82	1.24
09/24	1,544	1,548	1,522	1,541	-0.13%	9,129,400	3兆5552億	+3.08%	14.6	1.22
09/22	1,496	1,555	1,496	1,543	+3.42%	9,768,200	3兆5599億	+3.21%	14.62	1.22
09/19	1,470	1,530	1,470	1,492	+1.29%	17,900,100	3兆4422億	-0.27%	14.14	1.18
09/18	1,477	1,479	1,462	1,473	+0.14%	5,520,300	3兆3984億	-1.47%	13.96	1.17
09/17	1,480	1,485	1,453	1,471	-1.47%	7,040,900	3兆3937億	-1.54%	13.94	1.17
09/16	1,518	1,518	1,492	1,493	-1.78%	8,426,900	3兆4445億	0%	14.15	1.18
09/12	1,509	1,520	1,491	1,520	+2.15%	9,513,400	3兆5068億	+2.01%	14.4	1.2
09/11	1,512	1,521	1,482	1,488	-1.78%	6,476,700	3兆4330億	+0.13%	14.1	1.18
09/10	1,480	1,526	1,476	1,515	+2.5%	9,121,300	3兆4953億	+2.3%	14.35	1.2
09/09	1,470	1,495	1,464	1,478	+0.14%	6,335,500	3兆4099億	+0.2%	14	1.17
09/08	1,476	1,486	1,459	1,476	-0.07%	6,722,100	3兆4053億	+0.48%	13.98	1.17
09/05	1,487	1,491	1,469	1,477	0%	7,178,300	3兆4076億	+0.75%	13.99	1.17
09/04	1,445	1,477	1,440	1,477	+2.64%	8,133,500	3兆4076億	+0.96%	13.99	1.17
09/03	1,501	1,509	1,428	1,439	-4.77%	11,312,400	3兆3199億	-1.3%	13.63	1.14
09/02	1,494	1,515	1,471	1,511	+2.3%	6,150,000	3兆4860億	+3.78%	14.32	1.2
09/01	1,491	1,506	1,464	1,477	-1.2%	4,805,000	3兆4076億	+1.86%	13.99	1.17
08/29	1,482	1,506	1,481	1,495	-0.07%	4,499,100	3兆4491億	+3.17%	14.16	1.18
08/28	1,475	1,497	1,463	1,496	+1.15%	4,934,200	3兆4514億	+3.31%	14.17	1.18
08/27	1,490	1,492	1,467	1,479	-1.4%	8,423,400	3兆4122億	+2.49%	14.01	1.17
08/26	1,542	1,544	1,498	1,500	-1.83%	9,590,700	3兆4607億	+4.46%	14.21	1.19
08/25	1,531	1,536	1,504	1,528	+1.06%	5,514,400	3兆5253億	+7%	14.48	1.21
08/22	1,508	1,526	1,503	1,512	+1%	7,409,900	3兆4883億	+6.55%	14.33	1.2
08/21	1,496	1,507	1,485	1,497	+0.34%	5,677,400	3兆4537億	+6.17%	14.18	1.19

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
2007年 3月期	4,300 430,000 4/5	2,960 296,000 3/19	18,527,300 185,273 4/5	-	-	+9.24% 7/3	-16% 5/25
2008年 3月期	3,250 325,000 4/9	1,500 150,000 1/22	23,379,100 233,791 10/4	-	-	+12.75% 4/28	-20.87% 1/22
2009年 3月期	2,050 205,000 4/30	725 72,500 10/28	39,121,700 391,217 9/9	-	-	+23.24% 9/22	-32.16% 10/27
2010年 3月期	1,518 6/8	871 11/27	14,143,000 10/29	-	-	+15.76% 1/25	-13.09% 11/27
2011年 3月期	1,255 4/8	319 3/15	174,782,800 2/1	1兆5247億	3875億7128万	+7.16% 1/6	-27.84% 11/8
2012年 3月期	419 3/19	319 9/12	33,650,700 8/1	5090億6698万	3875億7128万	+11.6% 7/8	-10.25% 8/19
2013年 3月期	561 3/12	278 6/4	100,013,900 3/11	6815億9087万	3377億5804万	+22.19% 3/11	-12.05% 5/16
2014年 3月期	582 1/23 1/22 他2件	421 6/7	74,209,800 2/3	1兆3526億	5114億9689万	+9.03% 7/19	-15.04% 6/3
2015年 3月期	686 3/2	469 4/11	35,530,700 10/30	1兆5943億	1兆900億	+11.78% 2/18	-7.04% 10/17
2016年 3月期	727 6/4	369 2/12	37,003,300 2/2	1兆6896億	8575億9957万	+9.26% 4/22	-27.11% 2/12
2017年 3月期	662 3/13 3/10	356 7/8	45,755,500 8/1	1兆5385億	8273億8604万	+18.89% 11/16	-10.42% 4/6
2018年 3月期	734 1/16 1/15 他2件	521 9/8	29,699,900 5/18	1兆7059億	1兆2108億	+11.36% 12/20	-11.43% 2/14
2019年 3月期	675 7/31	479 3/28	31,458,400 8/1	1兆5687億	1兆1132億	+10.18% 7/30	-9.73% 12/25
2020年 3月期	499 4/8	296 3/17	33,924,200 3/13	1兆1597億	6879億3893万	+13.79% 9/11	-25.21% 3/13
2021年 3月期	501 3/22	306 4/3	41,948,800 3/19	1兆1537億	7111億8011万	+16.87% 5/28	-8.4% 10/2
2022年 3月期	568 3/23 2/9	408 7/20 7/9	42,720,600 11/30	1兆3637億	1兆249億	+13.39% 1/13	-10.06% 3/8
2023年 3月期	795 3/10	473 5/25	50,422,700 3/14	1兆8902億	1兆1356億	+13.97% 11/25	-16.06% 3/24
2024年 3月期	992 3/27	624 5/26	43,114,800 7/28	2兆3242億	1兆4836億	+14.48% 9/11	-8.69% 12/21
2025年 3月期	1,430 3/21	799 8/7	33,012,100 8/6	3兆2992億	1兆8564億	+16.34% 11/15	-28.23% 4/7
最新	1,779 2026/1/20		8,050,200	4兆1043億		+11.12% 1,601