株価チャート

株価

1/20

前日 (1/19): 1,224
始値: 1,225
高値: 1,227
安値: 1,220
終値 -0.33%: 1,220
出来高 -58.06%: 1,300

乖離率

株価（5日） 移動平均値: -0.08%
1,221
株価（25日） 移動平均値: +3.57%
1,178
出来高（5日） 移動平均値: -17.72%
1,580

2025/08/20～2026/01/20

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	1,225	1,227	1,220	1,220	-0.33%	1,300	66億9468万	+3.57%	86.06	2.77
01/19	1,224	1,224	1,200	1,224	+0.33%	3,100	67億1663万	+3.9%	86.34	2.78
01/16	1,214	1,220	1,195	1,220	+0.16%	1,700	66億9468万	+3.57%	86.06	2.77
01/15	1,225	1,225	1,211	1,218	-0.57%	1,200	66億8371万	+3.4%	85.91	2.77
01/14	1,219	1,225	1,216	1,225	+0.99%	600	67億2212万	+3.99%	86.41	2.78
01/13	1,223	1,223	1,195	1,213	+1.68%	1,700	66億5627万	+2.97%	85.56	2.75
01/09	1,198	1,220	1,183	1,193	+1.1%	3,300	65億4652万	+1.27%	84.15	2.71
01/08	1,188	1,193	1,180	1,180	-1.17%	2,400	64億7519万	+0.17%	83.23	2.68
01/07	1,198	1,198	1,184	1,194	+2.23%	3,300	65億5201万	+1.19%	84.22	2.71
01/06	1,164	1,168	1,150	1,168	0%	2,000	64億934万	-1.1%	82.39	2.65
01/05	1,152	1,178	1,135	1,168	+4.1%	4,000	68億5902万	-1.27%	82.39	2.65
2025
12/30	1,107	1,149	1,107	1,122	+0.18%	900	65億8888万	-5.24%	79.14	2.55
12/29	1,128	1,128	1,116	1,120	+2%	2,400	65億7714万	-5.64%	79	2.54
12/26	1,104	1,123	1,081	1,098	-0.99%	11,900	64億4795万	-7.65%	77.45	2.49
12/25	1,127	1,135	1,070	1,109	-2.29%	11,200	65億1254万	-6.96%	78.23	2.52
12/24	1,149	1,152	1,135	1,135	-1.22%	9,900	66億6523万	-5.02%	80.06	2.58
12/23	1,154	1,162	1,146	1,149	-0.61%	11,500	67億4744万	-4.01%	81.05	2.61
12/22	1,184	1,186	1,156	1,156	-2.36%	5,400	67億8855万	-3.59%	81.54	2.62
12/19	1,199	1,200	1,184	1,184	-0.17%	6,000	69億5298万	-1.5%	83.52	2.69
12/18	1,191	1,201	1,180	1,186	+0.51%	7,700	69億6472万	-1.33%	83.66	2.69
12/17	1,180	1,199	1,180	1,180	-1.26%	1,500	69億2949万	-1.91%	83.23	2.68
12/16	1,202	1,202	1,195	1,195	+0.42%	3,600	70億1757万	-0.75%	84.29	2.71
12/15	1,202	1,205	1,190	1,190	-0.67%	2,500	69億8821万	-1.24%	83.94	2.7
12/12	1,203	1,210	1,198	1,198	-0.42%	4,200	70億3519万	-0.75%	84.5	2.72
12/11	1,208	1,208	1,203	1,203	-1.39%	2,600	70億6455万	-0.41%	84.86	2.73
12/10	1,221	1,222	1,202	1,220	-0.08%	1,100	71億6438万	+0.99%	86.06	2.77
12/09	1,228	1,230	1,198	1,221	+0.08%	2,900	71億7026万	+0.99%	86.13	2.77
12/08	1,220	1,220	1,202	1,220	0%	1,600	71億6438万	+0.99%	86.06	2.77
12/05	1,217	1,220	1,216	1,220	+0.25%	300	71億6438万	+0.91%	86.06	2.77
12/04	1,215	1,222	1,215	1,217	+0.41%	800	71億4677万	+0.75%	85.84	2.76
12/03	1,211	1,212	1,210	1,212	0%	1,000	71億1740万	+0.25%	85.49	2.75
12/02	1,210	1,212	1,210	1,212	-0.74%	900	71億1740万	+0.25%	85.49	2.75
12/01	1,235	1,239	1,220	1,221	+0.16%	1,200	71億7026万	+0.99%	86.13	2.77
11/28	1,218	1,232	1,203	1,219	+0.08%	2,100	71億5851万	+0.83%	85.98	2.77
11/27	1,260	1,260	1,205	1,218	+1.42%	4,000	71億5264万	+0.74%	85.91	2.77
11/26	1,230	1,230	1,179	1,201	+1.69%	3,900	70億5281万	-0.66%	84.71	2.73
11/25	1,217	1,217	1,181	1,181	-0.67%	2,500	69億3536万	-2.4%	83.3	2.68
11/21	1,162	1,230	1,162	1,189	+2.32%	3,800	69億8234万	-1.9%	83.87	2.7
11/20	1,190	1,197	1,162	1,162	-1.61%	1,600	68億2378万	-4.2%	81.96	2.64
11/19	1,180	1,197	1,172	1,181	-0.08%	1,700	69億3536万	-2.88%	83.3	2.68
11/18	1,203	1,203	1,182	1,182	-1.66%	1,900	69億4123万	-2.88%	83.37	2.68
11/17	1,229	1,229	1,200	1,202	-1.88%	2,000	70億5868万	-1.31%	84.79	2.73
11/14	1,203	1,239	1,203	1,225	+2.08%	3,500	71億9375万	+0.41%	86.41	2.78
11/13	1,202	1,203	1,200	1,200	-0.17%	1,300	70億4694万	-1.72%	84.64	2.72
11/12	1,211	1,211	1,201	1,202	-0.74%	1,100	70億5868万	-1.72%	84.79	2.73
11/11	1,225	1,225	1,211	1,211	-1.06%	600	71億1153万	-1.14%	85.42	2.75
11/10	1,229	1,229	1,201	1,224	-0.41%	1,200	71億8787万	-0.24%	86.34	2.78
11/07	1,226	1,229	1,206	1,229	+0.82%	300	72億1724万	-0.08%	86.69	2.79
11/06	1,217	1,219	1,201	1,219	+0.08%	2,100	71億5851万	-1.14%	85.98	2.77
11/05	1,231	1,231	1,218	1,218	-1.06%	400	71億5264万	-1.46%	85.91	2.77
11/04	1,203	1,231	1,199	1,231	+2.33%	1,600	72億2898万	-0.89%	86.83	2.79
10/31	1,235	1,235	1,203	1,203	-2.59%	1,100	70億6455万	-3.45%	84.86	2.73
10/30	1,210	1,235	1,201	1,235	+2.32%	800	72億5247万	-1.36%	87.11	2.8
10/29	1,221	1,221	1,207	1,207	-2.19%	1,400	70億8804万	-3.98%	85.14	2.74
10/28	1,229	1,234	1,210	1,234	+1.9%	2,100	72億4660万	-2.3%	87.04	2.8
10/27	1,238	1,239	1,210	1,211	+0.08%	2,600	71億1153万	-4.5%	85.42	2.75
10/24	1,237	1,237	1,210	1,210	-1.79%	2,100	71億566万	-5.02%	85.35	2.75
10/23	1,228	1,232	1,228	1,232	+0.82%	2,200	72億3485万	-3.67%	86.9	2.8
10/22	1,218	1,222	1,218	1,222	0%	500	71億7613万	-4.83%	86.2	2.77
10/21	1,219	1,238	1,210	1,222	+0.25%	2,200	71億7613万	-5.27%	86.2	2.77
10/20	1,217	1,220	1,217	1,219	-0.16%	700	71億5851万	-5.94%	85.98	2.77
10/17	1,243	1,243	1,215	1,221	-1.13%	1,400	71億7026万	-6.08%	86.13	2.77
10/16	1,245	1,245	1,235	1,235	+1.23%	300	72億5247万	-5.36%	87.11	2.8
10/15	1,230	1,230	1,220	1,220	+1.67%	2,100	71億6438万	-6.8%	86.06	2.77
10/14	1,220	1,220	1,200	1,200	-1.64%	2,000	70億4694万	-8.61%	84.64	2.72
10/10	1,250	1,250	1,202	1,220	-1.53%	1,200	71億6438万	-7.51%	86.06	2.77
10/09	1,253	1,253	1,239	1,239	-1.27%	1,700	72億7596万	-6.28%	87.4	2.81
10/08	1,250	1,301	1,250	1,255	+0.4%	2,600	73億6992万	-5.28%	88.52	2.85
10/07	1,250	1,251	1,250	1,250	-0.32%	2,900	73億4056万	-5.87%	88.17	2.84
10/06	1,255	1,280	1,241	1,254	-0.87%	1,600	73億6405万	-5.64%	88.45	2.85
10/03	1,283	1,283	1,254	1,265	-2.32%	1,400	74億2864万	-4.96%	89.23	2.87
10/01	1,277	1,295	1,250	1,295	-0.08%	3,400	76億482万	-2.78%	91.35	2.94
09/30	1,305	1,305	1,296	1,296	-1.67%	1,300	76億1069万	-2.7%	91.42	3.17
09/29	1,315	1,318	1,304	1,318	-2.01%	4,600	77億3988万	-1.05%	92.97	3.23
09/26	1,345	1,360	1,331	1,345	-0.37%	7,000	78億9844万	+1.13%	94.87	3.29
09/25	1,360	1,360	1,345	1,350	0%	2,800	79億2780万	+1.66%	95.22	3.3
09/24	1,355	1,356	1,350	1,350	-0.37%	2,500	79億2780万	+1.89%	95.22	3.3
09/22	1,385	1,385	1,350	1,355	0%	1,900	79億5716万	+2.5%	95.58	3.32
09/19	1,370	1,380	1,330	1,355	-0.15%	3,200	79億5716万	+2.73%	95.58	3.32
09/18	1,390	1,390	1,330	1,357	+0.3%	3,500	79億6891万	+3.04%	95.72	3.32
09/17	1,370	1,370	1,345	1,353	-0.22%	5,300	79億4542万	+2.89%	95.44	3.31
09/16	1,360	1,394	1,343	1,356	-0.29%	7,700	79億6304万	+3.35%	95.65	3.32
09/12	1,368	1,370	1,360	1,360	-0.22%	2,500	79億8653万	+3.82%	95.93	3.33
09/11	1,373	1,373	1,337	1,363	-0.51%	2,200	80億414万	+4.28%	96.14	3.34
09/10	1,321	1,371	1,321	1,370	+3.79%	1,800	80億4525万	+5.06%	96.64	3.35
09/09	1,353	1,370	1,320	1,320	-2.22%	3,100	77億5163万	+1.54%	93.11	3.23
09/08	1,334	1,385	1,334	1,350	+1.2%	8,000	79億2780万	+4.09%	95.22	3.3
09/05	1,318	1,334	1,318	1,334	+0.91%	2,900	78億3384万	+3.01%	94.1	3.26
09/04	1,332	1,335	1,297	1,322	-0.75%	6,100	77億6337万	+2.24%	93.25	3.23
09/03	1,307	1,336	1,305	1,332	+1.68%	7,300	78億2210万	+3.1%	93.96	3.26
09/02	1,315	1,319	1,310	1,310	-0.38%	2,400	76億9290万	+1.55%	92.4	3.21
09/01	1,298	1,336	1,298	1,315	+0.15%	7,500	77億2227万	+2.18%	92.76	3.22
08/29	1,300	1,313	1,295	1,313	+1.23%	3,400	77億1052万	+2.34%	92.62	3.21
08/28	1,300	1,300	1,292	1,297	+0.08%	3,000	76億1656万	+1.49%	91.49	3.17
08/27	1,299	1,299	1,281	1,296	-0.23%	2,000	76億1069万	+1.65%	91.42	3.17
08/26	1,271	1,299	1,271	1,299	+0.23%	2,700	76億2831万	+2.04%	91.63	3.18
08/25	1,298	1,300	1,280	1,296	+1.25%	3,000	76億1069万	+2.05%	91.42	3.17
08/22	1,300	1,300	1,280	1,280	0%	3,900	75億1673万	+1.03%	90.29	3.13
08/21	1,275	1,288	1,275	1,280	0%	1,000	75億1673万	+1.19%	90.29	3.13
08/20	1,290	1,290	1,280	1,280	-0.62%	1,400	75億1673万	+1.27%	90.29	3.13

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
2021年 12月期	7,270 11/18	3,275 10/1	4,070,600 9/29	403億2814万	176億3882万	+32.19% 11/17	-25.8% 12/20
2022年 12月期	7,790 11/21	2,140 2/17	1,171,300 2/15	446億3631万	120億6350万	+39.92% 8/17	-18.75% 5/12
2023年 12月期	7,070 2/15	1,753 8/16	1,361,400 9/21	407億4405万	101億3093万	+45.61% 9/27	-28.36% 8/16
2024年 12月期	2,272 2/2	870 10/29	211,000 2/16	133億4220万	51億903万	+19.24% 3/25	-32.24% 2/16
最新	1,220 2026/1/20		1,300	66億9468万		+3.57% 1,178