株価チャート
株価
1/20
- 前日 (1/19)
- 4,023
- 始値
- 4,025
- 高値
- 4,057
- 安値
- 4,018
- 終値 +0.82%
- 4,056
- 出来高 -8.62%
- 3,290,100
乖離率
- 株価（5日）
移動平均値 - +0.85%
4,022 - 株価（25日）
移動平均値 - +6.85%
3,796 - 出来高（5日）
移動平均値 - -13.88%
3,820,300
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 | 4,025 | 4,057 | 4,018 | 4,056 | +0.82% | 3,290,100 | 6兆537億 | +6.85% | 9.44 | 1.28 |
| 01/19 | 4,052 | 4,060 | 3,992 | 4,023 | -0.84% | 3,600,400 | 6兆45億 | +6.54% | 9.36 | 1.27 |
| 01/16 | 4,015 | 4,075 | 4,003 | 4,057 | +0.95% | 3,417,300 | 6兆552億 | +7.93% | 9.44 | 1.28 |
| 01/15 | 3,970 | 4,035 | 3,965 | 4,019 | +1.59% | 4,730,700 | 5兆9985億 | +7.46% | 9.35 | 1.27 |
| 01/14 | 3,920 | 3,956 | 3,879 | 3,956 | +1.23% | 4,063,000 | 5兆9045億 | +6.34% | 9.2 | 1.25 |
| 01/13 | 3,950 | 3,958 | 3,881 | 3,908 | +1.48% | 4,618,600 | 5兆8328億 | +5.51% | 9.09 | 1.24 |
| 01/09 | 3,842 | 3,884 | 3,831 | 3,851 | +0.71% | 4,115,400 | 5兆7478億 | +4.42% | 8.96 | 1.22 |
| 01/08 | 3,798 | 3,852 | 3,794 | 3,824 | +0.47% | 3,851,400 | 5兆7075億 | +4.05% | 8.9 | 1.21 |
| 01/07 | 3,788 | 3,817 | 3,778 | 3,806 | -0.83% | 4,660,000 | 5兆6806億 | +3.96% | 8.85 | 1.2 |
| 01/06 | 3,800 | 3,863 | 3,798 | 3,838 | +1.62% | 5,315,700 | 5兆7284億 | +5.24% | 8.93 | 1.21 |
| 01/05 | 3,698 | 3,785 | 3,698 | 3,777 | +2.55% | 5,956,800 | 5兆6373億 | +4.02% | 8.79 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 3,691 | 3,713 | 3,682 | 3,683 | +0.16% | 3,830,700 | 5兆4970億 | +1.82% | 8.57 | 1.16 |
| 12/29 | 3,630 | 3,694 | 3,621 | 3,677 | +1.41% | 11,632,700 | 5兆4881億 | +2.03% | 8.55 | 1.16 |
| 12/26 | 3,638 | 3,642 | 3,605 | 3,626 | -0.58% | 2,980,900 | 5兆4119億 | +0.89% | 8.44 | 1.15 |
| 12/25 | 3,662 | 3,662 | 3,632 | 3,647 | -0.49% | 2,543,000 | 5兆4433億 | +1.73% | 8.48 | 1.15 |
| 12/24 | 3,731 | 3,759 | 3,646 | 3,665 | -2.76% | 5,304,600 | 5兆4702億 | +2.63% | 8.53 | 1.16 |
| 12/23 | 3,722 | 3,769 | 3,715 | 3,769 | +1.21% | 3,158,900 | 5兆6254億 | +5.99% | 8.77 | 1.19 |
| 12/22 | 3,795 | 3,802 | 3,708 | 3,724 | -0.72% | 3,275,500 | 5兆5582億 | +5.17% | 8.66 | 1.18 |
| 12/19 | 3,788 | 3,788 | 3,743 | 3,751 | +0.37% | 6,676,500 | 5兆5985億 | +6.38% | 8.73 | 1.19 |
| 12/18 | 3,727 | 3,758 | 3,700 | 3,737 | +0.43% | 5,253,600 | 5兆5776億 | +6.53% | 8.69 | 1.18 |
| 12/17 | 3,689 | 3,730 | 3,655 | 3,721 | +0.95% | 4,061,900 | 5兆5537億 | +6.62% | 8.66 | 1.18 |
| 12/16 | 3,786 | 3,788 | 3,680 | 3,686 | -2.64% | 4,899,000 | 5兆5015億 | +6.22% | 8.58 | 1.17 |
| 12/15 | 3,723 | 3,812 | 3,712 | 3,786 | +1.86% | 4,572,900 | 5兆6508億 | +9.64% | 8.81 | 1.2 |
| 12/12 | 3,648 | 3,733 | 3,630 | 3,717 | +3.36% | 5,917,700 | 5兆5478億 | +8.4% | 8.65 | 1.18 |
| 12/11 | 3,608 | 3,642 | 3,581 | 3,596 | +0.93% | 5,006,100 | 5兆3672億 | +5.52% | 8.37 | 1.14 |
| 12/10 | 3,605 | 3,613 | 3,525 | 3,563 | -0.7% | 4,775,700 | 5兆3179億 | +5.1% | 8.29 | 1.13 |
| 12/09 | 3,610 | 3,622 | 3,568 | 3,588 | +0.14% | 4,744,100 | 5兆3552億 | +6.34% | 8.35 | 1.13 |
| 12/08 | 3,513 | 3,583 | 3,511 | 3,583 | +1.79% | 5,254,200 | 5兆3478億 | +6.7% | 8.34 | 1.13 |
| 12/05 | 3,520 | 3,538 | 3,507 | 3,520 | -1.15% | 4,791,100 | 5兆2537億 | +5.29% | 8.19 | 1.11 |
| 12/04 | 3,484 | 3,577 | 3,476 | 3,561 | +1.68% | 6,359,600 | 5兆3149億 | +6.97% | 8.28 | 1.13 |
| 12/03 | 3,530 | 3,541 | 3,472 | 3,502 | -0.54% | 4,499,300 | 5兆2269億 | +5.58% | 8.15 | 1.11 |
| 12/02 | 3,545 | 3,555 | 3,500 | 3,521 | +1.18% | 7,309,000 | 5兆2552億 | +6.44% | 8.19 | 1.11 |
| 12/01 | 3,461 | 3,488 | 3,434 | 3,480 | +0.43% | 5,531,900 | 5兆5972億 | +5.52% | 8.1 | 1.1 |
| 11/28 | 3,461 | 3,484 | 3,437 | 3,465 | +0.67% | 5,033,400 | 5兆5731億 | +5.32% | 8.06 | 1.1 |
| 11/27 | 3,424 | 3,462 | 3,413 | 3,442 | +0.73% | 3,761,700 | 5兆5361億 | +4.81% | 8.01 | 1.09 |
| 11/26 | 3,397 | 3,428 | 3,366 | 3,417 | +1.73% | 4,562,700 | 5兆4958億 | +4.21% | 7.95 | 1.08 |
| 11/25 | 3,470 | 3,470 | 3,340 | 3,359 | -2.18% | 6,551,700 | 5兆4026億 | +2.53% | 7.81 | 1.06 |
| 11/21 | 3,306 | 3,453 | 3,292 | 3,434 | +0.91% | 8,927,800 | 5兆5232億 | +4.95% | 7.99 | 1.09 |
| 11/20 | 3,328 | 3,429 | 3,328 | 3,403 | +3.34% | 8,289,300 | 5兆4733億 | +4.1% | 7.92 | 1.08 |
| 11/19 | 3,329 | 3,340 | 3,265 | 3,293 | +0.15% | 5,156,000 | 5兆2964億 | +0.8% | 7.66 | 1.04 |
| 11/18 | 3,377 | 3,384 | 3,288 | 3,288 | -3.24% | 5,177,200 | 5兆2884億 | +0.64% | 7.65 | 1.04 |
| 11/17 | 3,358 | 3,398 | 3,345 | 3,398 | +1.55% | 5,566,000 | 5兆4653億 | +3.88% | 7.91 | 1.07 |
| 11/14 | 3,305 | 3,346 | 3,276 | 3,346 | +1.21% | 4,069,600 | 5兆3817億 | +2.36% | 7.78 | 1.06 |
| 11/13 | 3,294 | 3,306 | 3,285 | 3,306 | +0.76% | 3,195,100 | 5兆3173億 | +1.1% | 7.69 | 1.05 |
| 11/12 | 3,228 | 3,281 | 3,226 | 3,281 | +1.74% | 4,259,500 | 5兆2771億 | +0.34% | 7.63 | 1.04 |
| 11/11 | 3,249 | 3,250 | 3,211 | 3,225 | -0.43% | 2,440,400 | 5兆1870億 | -1.41% | 7.5 | 1.02 |
| 11/10 | 3,224 | 3,239 | 3,211 | 3,239 | +1.22% | 2,560,800 | 5兆2096億 | -1.04% | 7.54 | 1.02 |
| 11/07 | 3,177 | 3,200 | 3,161 | 3,200 | +0.25% | 2,886,400 | 5兆1468億 | -2.32% | 7.44 | 1.01 |
| 11/06 | 3,123 | 3,195 | 3,121 | 3,192 | +1.59% | 3,713,600 | 5兆1340億 | -2.68% | 7.43 | 1.01 |
| 11/05 | 3,179 | 3,199 | 3,108 | 3,142 | -0.79% | 5,222,700 | 5兆535億 | -4.41% | 7.31 | 0.99 |
| 11/04 | 3,172 | 3,187 | 3,138 | 3,167 | -0.6% | 3,881,200 | 5兆937億 | -3.83% | 7.37 | 1 |
| 10/31 | 3,223 | 3,232 | 3,183 | 3,186 | -0.56% | 4,767,100 | 5兆1243億 | -3.51% | 7.41 | 1.01 |
| 10/30 | 3,197 | 3,204 | 3,167 | 3,204 | +0.56% | 15,596,600 | 5兆1533億 | -3.2% | 7.45 | 1.01 |
| 10/29 | 3,233 | 3,242 | 3,183 | 3,186 | -1.73% | 3,989,000 | 5兆1243億 | -3.95% | 7.41 | 1.01 |
| 10/28 | 3,291 | 3,293 | 3,242 | 3,242 | -1.55% | 3,941,200 | 5兆2144億 | -2.5% | 7.54 | 1.02 |
| 10/27 | 3,284 | 3,294 | 3,271 | 3,293 | +0.98% | 5,266,900 | 5兆2964億 | -1.17% | 7.66 | 1.04 |
| 10/24 | 3,250 | 3,272 | 3,238 | 3,261 | -0.55% | 7,108,400 | 5兆2449億 | -2.31% | 7.59 | 1.03 |
| 10/23 | 3,290 | 3,302 | 3,268 | 3,279 | -0.85% | 4,091,800 | 5兆2739億 | -2% | 7.63 | 1.04 |
| 10/22 | 3,298 | 3,320 | 3,291 | 3,307 | -0.24% | 3,234,800 | 5兆3189億 | -1.52% | 7.69 | 1.05 |
| 10/21 | 3,360 | 3,370 | 3,315 | 3,315 | -1.04% | 3,649,900 | 5兆3318億 | -1.52% | 7.71 | 1.05 |
| 10/20 | 3,328 | 3,354 | 3,311 | 3,350 | +2.82% | 4,153,600 | 5兆3881億 | -0.65% | 7.79 | 1.06 |
| 10/17 | 3,283 | 3,305 | 3,252 | 3,258 | -2.83% | 4,575,200 | 5兆2401億 | -3.58% | 7.58 | 1.03 |
| 10/16 | 3,354 | 3,385 | 3,343 | 3,353 | -0.56% | 3,259,100 | 5兆3929億 | -1.03% | 7.8 | 1.06 |
| 10/15 | 3,365 | 3,393 | 3,350 | 3,372 | +2.34% | 3,695,500 | 5兆4235億 | -0.65% | 7.84 | 1.07 |
| 10/14 | 3,300 | 3,375 | 3,288 | 3,295 | -2.2% | 5,610,500 | 5兆2996億 | -3.06% | 7.67 | 1.04 |
| 10/10 | 3,367 | 3,375 | 3,315 | 3,369 | +0.51% | 5,004,900 | 5兆4186億 | -1.06% | 7.84 | 1.07 |
| 10/09 | 3,382 | 3,387 | 3,336 | 3,352 | -0.42% | 3,243,500 | 5兆3913億 | -1.61% | 7.8 | 1.06 |
| 10/08 | 3,350 | 3,390 | 3,347 | 3,366 | +1.75% | 4,542,400 | 5兆4138億 | -1.38% | 7.83 | 1.06 |
| 10/07 | 3,330 | 3,360 | 3,305 | 3,308 | -0.36% | 3,905,200 | 5兆3205億 | -3.19% | 7.7 | 1.05 |
| 10/06 | 3,344 | 3,345 | 3,283 | 3,320 | +1.41% | 5,284,900 | 5兆3398億 | -3.01% | 7.72 | 1.05 |
| 10/03 | 3,287 | 3,326 | 3,274 | 3,274 | -0.73% | 3,005,000 | 5兆2658億 | -4.58% | 7.62 | 1.04 |
| 10/02 | 3,287 | 3,327 | 3,279 | 3,298 | -0.39% | 3,508,800 | 5兆3044億 | -4.1% | 7.67 | 1.04 |
| 10/01 | 3,329 | 3,341 | 3,289 | 3,311 | -1.34% | 5,126,300 | 5兆3254億 | -3.97% | 7.7 | 1.05 |
| 09/30 | 3,297 | 3,364 | 3,287 | 3,356 | +1.91% | 4,573,900 | 5兆3977億 | -3.01% | 7.81 | 1.15 |
| 09/29 | 3,336 | 3,341 | 3,287 | 3,293 | -3.52% | 4,779,500 | 5兆2964億 | -5.13% | 7.66 | 1.13 |
| 09/26 | 3,369 | 3,416 | 3,365 | 3,413 | +1.43% | 6,456,700 | 5兆4894億 | -1.98% | 7.94 | 1.17 |
| 09/25 | 3,398 | 3,402 | 3,353 | 3,365 | -0.38% | 4,999,200 | 5兆4122億 | -3.55% | 7.83 | 1.15 |
| 09/24 | 3,433 | 3,433 | 3,373 | 3,378 | -0.88% | 4,430,400 | 5兆4331億 | -3.43% | 7.86 | 1.16 |
| 09/22 | 3,429 | 3,443 | 3,408 | 3,408 | -0.06% | 3,103,500 | 5兆4814億 | -2.82% | 7.93 | 1.17 |
| 09/19 | 3,435 | 3,469 | 3,409 | 3,410 | -0.67% | 6,188,400 | 5兆4846億 | -2.96% | 7.93 | 1.17 |
| 09/18 | 3,480 | 3,486 | 3,433 | 3,433 | -0.95% | 4,013,300 | 5兆5216億 | -2.39% | 7.99 | 1.18 |
| 09/17 | 3,527 | 3,540 | 3,461 | 3,466 | -3.29% | 5,994,800 | 5兆5747億 | -1.48% | 8.06 | 1.19 |
| 09/16 | 3,538 | 3,595 | 3,528 | 3,584 | +2.63% | 4,890,800 | 5兆7645億 | +1.88% | 8.34 | 1.23 |
| 09/12 | 3,508 | 3,518 | 3,492 | 3,492 | +0.37% | 3,438,300 | 5兆6165億 | -0.48% | 8.12 | 1.2 |
| 09/11 | 3,513 | 3,523 | 3,470 | 3,479 | -0.97% | 3,581,400 | 5兆5956億 | -0.71% | 8.09 | 1.19 |
| 09/10 | 3,493 | 3,521 | 3,479 | 3,513 | +0.49% | 2,615,900 | 5兆6503億 | +0.46% | 8.17 | 1.2 |
| 09/09 | 3,511 | 3,538 | 3,495 | 3,496 | -0.29% | 2,659,400 | 5兆6229億 | +0.26% | 8.13 | 1.2 |
| 09/08 | 3,504 | 3,541 | 3,493 | 3,506 | +0.29% | 3,169,500 | 5兆6390億 | +0.89% | 8.16 | 1.2 |
| 09/05 | 3,495 | 3,518 | 3,475 | 3,496 | +1.42% | 2,965,900 | 5兆6229億 | +0.87% | 8.13 | 1.2 |
| 09/04 | 3,431 | 3,470 | 3,420 | 3,447 | +1.17% | 3,329,800 | 5兆5441億 | -0.26% | 8.02 | 1.18 |
| 09/03 | 3,511 | 3,523 | 3,398 | 3,407 | -2.96% | 4,937,400 | 5兆4798億 | -1.13% | 7.93 | 1.17 |
| 09/02 | 3,470 | 3,517 | 3,465 | 3,511 | +1.44% | 2,305,500 | 5兆6470億 | +2.21% | 8.17 | 1.2 |
| 09/01 | 3,468 | 3,511 | 3,451 | 3,461 | -0.03% | 2,120,200 | 5兆5666億 | +1.17% | 8.05 | 1.19 |
| 08/29 | 3,501 | 3,503 | 3,462 | 3,462 | -1.45% | 3,261,100 | 5兆5682億 | +1.5% | 8.05 | 1.19 |
| 08/28 | 3,473 | 3,522 | 3,458 | 3,513 | +1.12% | 3,617,300 | 5兆6503億 | +3.26% | 8.17 | 1.2 |
| 08/27 | 3,499 | 3,515 | 3,458 | 3,474 | -1.73% | 3,961,100 | 5兆5875億 | +2.51% | 8.08 | 1.19 |
| 08/26 | 3,605 | 3,622 | 3,520 | 3,535 | -2.05% | 4,571,600 | 5兆6856億 | +4.77% | 8.22 | 1.21 |
| 08/25 | 3,640 | 3,654 | 3,588 | 3,609 | -0.61% | 2,626,600 | 5兆8047億 | +7.51% | 8.4 | 1.24 |
| 08/22 | 3,557 | 3,650 | 3,556 | 3,631 | +1.91% | 3,075,500 | 5兆8400億 | +8.81% | 8.45 | 1.24 |
| 08/21 | 3,593 | 3,619 | 3,556 | 3,563 | -0.83% | 2,924,000 | 5兆7307億 | +7.45% | 8.29 | 1.22 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 1,500 4,500 5/7 | 545 1,635 11/21 | 16,196,100 5,398,700 10/30 | - | - | +23.04% 12/29 | -30.79% 11/21 |
| 2010年 3月期 | 1,020 3,060 5/11 | 662 1,986 11/4 | 11,320,200 3,773,400 10/29 | - | - | +13.07% 5/11 | -11.79% 7/8 |
| 2011年 3月期 | 944 2,832 4/26 | 527 1,582 3/15 | 29,394,000 9,798,000 3/14 | 1兆1931億 | 6665億2824万 | +11.28% 2/17 | -19.35% 3/15 |
| 2012年 3月期 | 680 2,040 7/26 | 461 1,382 12/29 | 12,522,300 4,174,100 2/23 | 8594億9280万 | 5822億6424万 | +11.65% 2/15 | -10.57% 5/7 |
| 2013年 3月期 | 735 2,205 3/15 | 381 1,144 6/5 | 19,656,000 6,552,000 5/31 | 9290億1060万 | 4819億9008万 | +22.19% 4/11 | -13.36% 5/18 |
| 2014年 3月期 | 1,055 3,165 5/23 | 640 1,921 4/2 | 21,611,400 7,203,800 4/5 | 1兆3334億 | 8093億5572万 | +14.33% 5/13 | -17.89% 6/7 |
| 2015年 3月期 | 1,182 3,547 3/27 | 695 2,084 10/17 | 15,299,400 5,099,800 11/4 | 2兆2462億 | 1兆3197億 | +14.16% 12/4 | -10.67% 10/17 |
| 2016年 3月期 | 1,473 4,420 8/18 | 833 2,500 2/12 | 19,873,200 6,624,400 6/19 | 2兆7991億 | 1兆5832億 | +10.53% 5/21 | -16.9% 2/12 |
| 2017年 3月期 | 1,340 4,020 2/15 | 790 2,370 6/28 | 10,132,500 3,377,500 6/28 | 2兆5458億 | 1兆5009億 | +12.52% 11/24 | -15.77% 6/28 |
| 2018年 3月期 | 1,358 4,073 6/6 | 1,059 3,178 3/26 | 17,029,200 5,676,400 5/31 | 2兆5793億 | 1兆8854億 | +6.47% 6/2 | -10.23% 2/15 |
| 2019年 3月期 | 1,294 3,882 5/18 | 1,000 3,001 12/25 | 10,652,400 3,550,800 5/31 | 2兆3031億 | 1兆7804億 | +10.92% 9/25 | -8.59% 12/25 |
| 2020年 3月期 | 1,267 3,800 2/6 | 864 2,591 3/17 | 11,269,800 3,756,600 3/19 | 2兆2545億 | 1兆5372億 | +5.93% 9/13 | -21.05% 3/16 |
| 2021年 3月期 | 1,153 3,459 3/23 | 874 2,622 7/31 | 17,052,300 5,684,100 5/29 | 2兆528億 | 1兆5560億 | +10.24% 11/19 | -8.74% 7/31 |
| 2022年 3月期 | 1,418 4,254 3/23 | 1,031 3,093 4/30 | 14,349,300 4,783,100 10/28 | 2兆5253億 | 1兆8356億 | +10.22% 1/14 | -8.48% 11/29 |
| 2023年 3月期 | 1,554 4,663 3/9 | 1,217 3,651 4/7 | 18,765,600 6,255,200 12/29 | 2兆4992億 | 2兆1673億 | +7.91% 12/23 | -7.78% 3/20 |
| 2024年 3月期 | 2,766 3/28 | 1,344 4,033 4/7 | 16,171,200 5,390,400 3/1 | 4兆4483億 | 2兆1615億 | +22.83% 2/15 | -4.93% 12/18 |
| 2025年 3月期 | 4,018 7/11 | 2,581 4/18 | 17,337,800 5/21 | 6兆4618億 | 4兆1508億 | +16.85% 7/2 | -26.82% 8/5 |
| 最新 | 4,056 2026/1/20 | 3,290,100 | 6兆537億 | +6.85% 3,796 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 87%（1.87倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/01/20 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
381円（2012/06/05） - 964%（10.64倍）
4,056円（1/20）
