株価チャート

株価

1/20

前日 (1/19): 3,722
始値: 3,719
高値: 3,737
安値: 3,673
終値 -0.56%: 3,701
出来高 +16.13%: 925,000

乖離率

株価（5日） 移動平均値: -0.94%
3,736
株価（25日） 移動平均値: +2.55%
3,609
出来高（5日） 移動平均値: +37.19%
674,240

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	3,719	3,737	3,673	3,701	-0.56%	925,000	7697億2870万	+2.55%	13.17	1.38
01/19	3,731	3,745	3,695	3,722	-0.96%	796,500	7740億9625万	+3.48%	13.25	1.39
01/16	3,711	3,762	3,711	3,758	-0.45%	610,900	7815億8348万	+4.85%	13.37	1.4
01/15	3,738	3,775	3,726	3,775	+1.32%	456,200	7851億1911万	+5.71%	13.43	1.41
01/14	3,760	3,777	3,714	3,726	+0.51%	582,600	7749億2816万	+4.87%	13.26	1.39
01/13	3,728	3,753	3,680	3,707	+1.42%	1,057,200	7709億7657万	+4.75%	13.19	1.38
01/09	3,655	3,675	3,616	3,655	+0.03%	588,100	7601億6168万	+3.66%	13.01	1.36
01/08	3,655	3,684	3,642	3,654	+0.77%	570,700	7599億5370万	+4.04%	13	1.36
01/07	3,595	3,648	3,588	3,626	-0.44%	657,700	7541億3030万	+3.63%	12.9	1.35
01/06	3,622	3,642	3,574	3,642	+3.2%	825,700	7574億5796万	+4.3%	12.96	1.36
01/05	3,552	3,580	3,509	3,529	-0.48%	685,800	7339億5638万	+1.29%	12.56	1.32
2025
12/30	3,542	3,576	3,541	3,546	-0.45%	549,500	7374億9202万	+1.9%	12.62	1.32
12/29	3,550	3,579	3,537	3,562	-1.11%	570,400	7408億1968万	+2.59%	12.68	1.33
12/26	3,641	3,655	3,582	3,602	-0.55%	569,900	7491億3882万	+4.01%	12.82	1.34
12/25	3,648	3,648	3,598	3,622	+0.08%	291,200	7532億9839万	+4.99%	12.89	1.35
12/24	3,600	3,637	3,591	3,619	+0.5%	732,200	7526億7445万	+5.36%	12.88	1.35
12/23	3,575	3,608	3,573	3,601	+0.59%	444,200	7489億3084万	+5.32%	12.82	1.34
12/22	3,584	3,607	3,565	3,580	+0.14%	766,000	7445億6329万	+5.05%	12.74	1.33
12/19	3,540	3,610	3,533	3,575	+1.16%	1,509,400	7435億2340万	+5.24%	12.72	1.33
12/18	3,528	3,534	3,484	3,534	+0.97%	1,526,800	7349億9628万	+4.74%	12.58	1.32
12/17	3,522	3,523	3,484	3,500	-0.14%	768,700	7279億2500万	+4.42%	12.46	1.3
12/16	3,516	3,550	3,494	3,505	-1.3%	759,900	7289億6490万	+5.22%	12.47	1.31
12/15	3,511	3,572	3,477	3,551	+0.85%	768,900	7385億3191万	+7.35%	12.64	1.32
12/12	3,480	3,547	3,410	3,521	+3.19%	1,140,500	7322億9255万	+7.28%	12.53	1.31
12/11	3,453	3,465	3,409	3,412	+0.09%	649,600	7096億2289万	+4.73%	12.14	1.27
12/10	3,380	3,438	3,369	3,409	+0.68%	827,200	7089億9895万	+5.31%	12.13	1.27
12/09	3,401	3,416	3,341	3,386	-1.2%	875,600	7042億1545万	+5.29%	12.05	1.26
12/08	3,369	3,448	3,349	3,427	+2.97%	842,600	7127億4257万	+7.23%	12.2	1.28
12/05	3,367	3,385	3,323	3,328	-1.6%	582,900	6921億5269万	+4.85%	11.84	1.24
12/04	3,371	3,418	3,360	3,382	+0.24%	645,100	7033億8353万	+7.23%	12.04	1.26
12/03	3,314	3,374	3,310	3,374	+1.87%	821,800	7017億1970万	+7.62%	12.01	1.26
12/02	3,323	3,335	3,285	3,312	-0.45%	724,800	6888億2503万	+6.22%	11.79	1.23
12/01	3,412	3,419	3,312	3,327	-3.57%	1,051,500	6959億85万	+7.22%	11.84	1.24
11/28	3,439	3,460	3,421	3,450	-0.09%	699,500	7216億2847万	+11.69%	12.28	1.29
11/27	3,429	3,468	3,428	3,453	+0.73%	700,100	7222億5597万	+12.55%	12.29	1.29
11/26	3,370	3,434	3,361	3,428	+2.73%	919,600	7170億2678万	+12.54%	12.2	1.28
11/25	3,359	3,379	3,329	3,337	0%	984,900	6979億9252万	+10.28%	11.88	1.24
11/21	3,288	3,356	3,284	3,337	+1.86%	1,067,500	6979億9252万	+10.94%	11.88	1.24
11/20	3,286	3,338	3,269	3,276	+0.89%	870,200	6852億3330万	+9.53%	11.66	1.22
11/19	3,256	3,273	3,224	3,247	+0.93%	918,300	6791億6743万	+9.14%	11.56	1.21
11/18	3,285	3,305	3,203	3,217	-3.39%	865,900	6728億9240万	+8.72%	11.45	1.2
11/17	3,330	3,346	3,292	3,330	+0.76%	1,346,700	6965億2835万	+13%	11.85	1.24
11/14	3,272	3,305	3,134	3,305	+10.39%	1,897,300	6912億9916万	+12.68%	11.76	1.23
11/13	3,020	3,027	2,950	2,994	+0.27%	650,500	6262億4801万	+2.53%	10.66	1.12
11/12	2,973	3,026	2,961	2,986	+0.44%	798,100	6245億7467万	+2.23%	10.63	1.11
11/11	2,947	2,977	2,937	2,973	+1.33%	580,800	6218億5549万	+1.75%	10.58	1.11
11/10	2,934	2,964	2,930	2,934	+0.65%	645,100	6136億9795万	+0.55%	10.44	1.09
11/07	2,915	2,941	2,907	2,915	+0.31%	547,000	6097億2376万	+0.03%	10.37	1.09
11/06	2,885	2,929	2,879	2,906	+0.45%	585,600	6078億4126万	-0.27%	10.34	1.08
11/05	2,922	2,925	2,843	2,893	+0.35%	975,800	6051億2208万	-0.79%	10.3	1.08
11/04	2,871	2,905	2,857	2,883	+0.17%	722,900	6030億3040万	-1.23%	10.26	1.07
10/31	2,881	2,907	2,867	2,878	-0.28%	758,000	6019億8456万	-1.57%	10.24	1.07
10/30	2,817	2,888	2,803	2,886	+2.12%	831,100	6036億5790万	-1.37%	10.27	1.08
10/29	2,902	2,925	2,804	2,826	-2.59%	1,012,200	5911億784万	-3.42%	10.06	1.05
10/28	2,941	2,952	2,901	2,901	-2.03%	551,400	6067億9542万	-0.96%	10.32	1.08
10/27	2,970	2,972	2,939	2,961	+0.82%	547,000	6193億4548万	+1.13%	10.54	1.1
10/24	2,954	2,967	2,927	2,937	-0.98%	671,700	6143億2545万	+0.38%	10.45	1.1
10/23	2,950	2,989	2,947	2,966	+1.19%	734,600	6203億9132万	+1.44%	10.56	1.11
10/22	2,920	2,946	2,916	2,931	+0.62%	465,900	6130億7045万	+0.34%	10.43	1.09
10/21	2,935	2,941	2,913	2,913	-0.17%	568,100	6093億543万	-0.24%	10.37	1.09
10/20	2,920	2,941	2,899	2,918	+1.39%	665,400	6103億5127万	0%	10.38	1.09
10/17	2,885	2,905	2,878	2,878	-1.47%	832,400	6019億8456万	-1.37%	10.24	1.07
10/16	2,914	2,929	2,895	2,921	+1.6%	777,800	6109億7877万	+0.07%	10.4	1.09
10/15	2,878	2,880	2,849	2,875	+0.7%	693,200	6013億5706万	-1.44%	10.23	1.07
10/14	2,865	2,897	2,827	2,855	-1.55%	776,600	5971億7370万	-2.06%	10.16	1.06
10/10	2,962	2,969	2,888	2,900	-2.72%	953,000	6065億8625万	-0.48%	10.32	1.08
10/09	3,001	3,023	2,981	2,981	-0.53%	834,300	6235億2883万	+2.44%	10.61	1.11
10/08	3,053	3,074	2,997	2,997	-0.63%	836,600	6268億7551万	+3.2%	10.67	1.12
10/07	3,020	3,074	3,007	3,016	+0.03%	1,382,100	6308億4970万	+4.14%	10.73	1.12
10/06	3,008	3,036	2,979	3,015	+5.38%	1,149,300	6306億4053万	+4.43%	10.73	1.12
10/03	2,835	2,870	2,835	2,861	+0.77%	798,300	5984億2871万	-0.66%	10.18	1.07
10/02	2,877	2,886	2,818	2,839	-2.2%	960,900	5938億2702万	-1.36%	10.1	1.06
10/01	2,950	2,953	2,861	2,903	-2.12%	887,800	6072億1375万	+0.9%	10.33	1.08
09/30	2,968	2,980	2,941	2,966	-0.07%	926,200	6203億9132万	+3.2%	10.56	1.11
09/29	3,024	3,049	2,965	2,968	-1.46%	998,200	6208億965万	+3.41%	10.56	1.11
09/26	2,944	3,019	2,931	3,012	+3.29%	1,318,200	6300億1303万	+5.13%	10.72	1.13
09/25	2,930	2,938	2,904	2,916	+0.59%	764,800	6099億3293万	+1.96%	10.38	1.1
09/24	2,913	2,913	2,856	2,899	+0.35%	642,400	6063億7708万	+1.43%	10.32	1.09
09/22	2,913	2,922	2,886	2,889	0%	510,700	6042億8541万	+1.26%	10.28	1.09
09/19	2,936	2,936	2,870	2,889	-0.69%	1,028,200	6042億8541万	+1.4%	10.28	1.09
09/18	2,916	2,936	2,884	2,909	+0.94%	579,800	6084億6876万	+2.32%	10.35	1.09
09/17	2,888	2,910	2,877	2,882	-0.35%	563,900	6028億2123万	+1.55%	10.26	1.08
09/16	2,913	2,938	2,887	2,892	-0.48%	741,500	6049億1291万	+2.05%	10.29	1.09
09/12	2,913	2,950	2,896	2,906	+1.18%	735,000	6078億4126万	+2.72%	10.34	1.09
09/11	2,883	2,888	2,848	2,872	-1.07%	651,200	6007億2955万	+1.84%	10.22	1.08
09/10	2,895	2,911	2,877	2,903	-0.07%	517,100	6072億1375万	+3.2%	10.33	1.09
09/09	2,880	2,940	2,863	2,905	+1.29%	744,000	6076億3209万	+3.71%	10.34	1.09
09/08	2,840	2,899	2,828	2,868	+1.59%	630,000	5998億9288万	+2.83%	10.21	1.08
09/05	2,832	2,858	2,819	2,823	-0.32%	513,500	5904億8034万	+1.62%	10.05	1.06
09/04	2,807	2,832	2,782	2,832	+0.89%	555,800	5923億6285万	+2.35%	10.08	1.06
09/03	2,830	2,837	2,791	2,807	-1.06%	690,700	5871億3366万	+1.89%	9.99	1.05
09/02	2,804	2,841	2,797	2,837	+1.21%	392,800	5934億869万	+3.39%	10.1	1.07
09/01	2,787	2,816	2,767	2,803	+0.43%	431,300	5862億9699万	+2.6%	9.98	1.05
08/29	2,802	2,818	2,791	2,791	-1.31%	647,500	5837億8697万	+2.57%	9.93	1.05
08/28	2,810	2,845	2,803	2,828	+0.75%	630,900	5915億2618万	+4.35%	10.06	1.06
08/27	2,800	2,811	2,791	2,807	-0.18%	483,900	5871億3366万	+4.04%	9.99	1.05
08/26	2,825	2,829	2,797	2,812	-1.16%	714,100	5881億7949万	+4.81%	10.01	1.06
08/25	2,882	2,882	2,825	2,845	-0.45%	446,800	5950億8203万	+6.63%	10.12	1.07
08/22	2,851	2,861	2,828	2,858	+0.21%	432,300	5978億121万	+7.65%	10.17	1.07
08/21	2,868	2,880	2,819	2,852	-0.97%	893,200	5965億4620万	+7.99%	10.15	1.07

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 12月期	3,776 1,888 5/10	2,114 1,057 12/28	3,570,000 7,140,000 10/16	-	-	+17.45% 2/23	-25.05% 1/22
2008年 12月期	2,116 1,058 1/4	448 224 11/21	10,582,000 21,164,000 12/10	-	-	+39.07% 12/18	-35.55% 11/20
2009年 12月期	1,244 622 6/15	388 194 3/13	38,094,500 76,189,000 12/8	-	-	+50.01% 4/13	-29.92% 11/25
2010年 12月期	884 442 4/30	522 261 7/2 261 7/1	31,943,000 63,886,000 9/30	1914億1215万	1130億2844万	+15.48% 4/30	-15.32% 5/25
2011年 12月期	828 414 1/13	398 199 11/22	15,872,000 31,744,000 12/13	1792億8649万	861億7877万	+14.39% 1/20	-21.6% 3/15
2012年 12月期	934 467 12/27	464 232 6/4	10,372,500 20,745,000 2/15	2022億3863万	1004億6972万	+30.31% 12/25	-15.38% 5/18
2013年 12月期	2,346 1,173 12/30	796 398 2/13 398 1/17	30,707,000 61,414,000 4/8	5079億7840万	1723億5754万	+54.7% 4/8	-20.61% 2/4
2014年 12月期	2,332 1,166 1/17	1,514 757 10/17	12,955,000 25,910,000 2/13	5049億4698万	3278億2579万	+18.07% 11/4	-17.1% 2/14
2015年 12月期	1,976 988 5/25	1,295 12/28	5,399,000 10,798,000 3/13	4278億6245万	2809億6756万	+8.65% 10/9	-17% 1/21
2016年 12月期	1,657 12/21	1,036 2/12	8,147,100 1/29	3595億831万	2247億7405万	+14.78% 3/3	-12.44% 6/24
2017年 12月期	1,653 11/9 2/22	1,305 9/8	3,222,700 5/15	6159億118万	2831億3720万	+13.04% 1/24	-6.99% 8/29
2018年 12月期	1,858 1/26	1,061 12/26	14,263,600 11/30	6922億8336万	3953億2435万	+10.58% 1/25	-12.63% 12/26
2019年 12月期	1,740 12/17	1,078 1/4	4,043,700 1/21	3775億1627万	4016億5848万	+9.2% 9/6	-9.24% 5/8
2020年 12月期	1,828 2/13 1/29	904 3/23	5,309,700 3/13	3823億5850万	1890億8757万	+16.63% 5/26	-35.86% 3/17
2021年 12月期	1,852 9/14	1,367 1/4	3,730,600 10/4	3873億7853万	2859億3221万	+10.05% 2/15	-6.98% 4/21
2022年 12月期	2,190 8/16	1,569 12/29	2,545,300 7/28	4580億7720万	3281億8408万	+10.76% 8/16	-11.7% 1/4
2023年 12月期	2,191 9/20	1,484 1/16	3,339,200 7/28	4582億8637万	3104億482万	+11.41% 9/19	-5.36% 10/4
2024年 12月期	2,774 11/12	2,029 3/12	4,182,700 4/12	5802億3112万	4244億121万	+16.07% 3/29	-20.62% 8/5
最新	3,701 2026/1/20		925,000	7697億2870万		+2.55% 3,609