株価チャート

株価

5/27

前日 (5/26)
1,975
始値
2,015
高値
2,015
安値
2,015
終値 +2.03%
2,015
出来高 -90%
10

乖離率

株価（5日）
移動平均値
+1%
1,995
株価（25日）
移動平均値
+0.15%
2,012
出来高（5日）
移動平均値
-86.84%
76

2024/12/19～2025/05/27

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
2025
05/272,0152,0152,0152,015+2.03%10-+0.15%
05/261,9661,9761,9661,975+0.46%100--1.69%
05/232,0282,0281,9661,966-2.14%160--1.99%
05/222,0462,0462,0092,009+0.05%30-+0.25%
05/211,9712,0081,9712,008+0.4%80-+0.5%
05/202,0482,0482,0002,000-1.48%30-+0.1%
05/192,0302,0301,9302,030-0.98%690-+1.75%
05/152,0312,0502,0312,0500%150-+2.76%
05/142,0502,0502,0502,050+0.99%280-+2.71%
05/122,0302,0482,0302,030+1%140-+1.55%
05/092,0462,0461,9942,010-1.76%210-+0.3%
05/082,0472,0472,0462,046-0.05%360-+1.84%
05/072,0482,0481,9912,047+3.49%160-+1.64%
05/022,0282,0281,9781,978-0.5%120--2.03%
05/012,0482,0481,9881,9880%80--1.92%
04/301,9721,9901,9721,988-2.45%120--2.26%
04/281,9582,0381,9582,038-0.49%30--0.15%
04/252,0502,0502,0482,048+1.39%100-+0.05%
04/242,0222,0222,0202,020+0.45%120--1.61%
04/232,0112,0112,0112,011+0.6%40--2.28%
04/221,9802,0001,8601,999+1.89%1,120--3.2%
04/212,0242,0241,9621,962-3.06%140--5.35%
04/172,1422,1561,9912,024-0.25%890--2.74%
04/162,0292,0292,0292,029+1.96%10--2.78%
04/151,9401,9901,9401,990+2.58%70--4.83%
04/141,9341,9401,9001,940+2.16%290--7.49%
04/111,9001,9001,8591,899-0.73%320--9.74%
04/101,9412,0101,9131,913+2.79%240--9.42%
04/091,9001,9011,8131,861-6.9%710--12.38%
04/081,8841,9991,8841,999+4.01%80--6.37%
04/071,7801,9401,7801,922-5.32%1,700--10.14%
04/042,0612,0612,0302,030-2.82%680--5.41%
04/032,1212,1252,0852,089-1.65%860--2.84%
04/022,1662,1662,1232,124-1.03%200--1.16%
04/012,1342,1462,1342,146+0.19%280--0.14%
03/312,2062,2062,1312,142-1.52%430--0.28%
03/282,1902,1902,1702,175+0.23%260-+1.26%
03/272,1702,1702,1702,1700%20-+1.12%
03/262,1702,1702,1702,1700%10-+1.21%
03/252,1702,1702,1702,170+0.23%110-+1.31%
03/242,1652,1652,1652,165-0.55%10-+1.12%
03/212,1802,1802,1332,177-0.96%150-+1.73%
03/192,1312,1982,1312,198+2.23%50-+2.76%
03/182,1972,1972,1502,150-1.92%240-+0.66%
03/172,1932,1932,1922,192-0.05%190-+2.62%
03/142,1952,1952,1932,193+1.25%190-+2.72%
03/132,1802,1802,1662,166+0.56%540-+1.59%
03/122,1892,1932,1432,154+0.61%210-+1.13%
03/112,1012,1502,1012,141-0.33%370-+0.56%
03/102,1962,1962,1482,148+2.24%260-+0.85%
03/072,1292,1342,1012,101-0.61%820--1.36%
03/062,1462,1462,1012,114-3.91%580--0.84%
03/052,0942,2002,0942,200+3.29%1,600-+3.04%
03/042,1022,1302,0802,130+0.95%840--0.23%
03/032,0752,1102,0752,110+0.24%230--1.31%
02/282,1352,1352,1002,105-0.24%1,150--1.73%
02/272,1242,1242,0732,110+1.74%530--1.72%
02/262,1002,1002,0742,074-2.45%500--3.67%
02/252,1002,1262,1002,1260%400--1.48%
02/212,1262,1262,1262,1260%10--1.67%
02/202,1262,1262,1262,1260%160--1.85%
02/192,1072,1262,1072,126-0.09%380--2.07%
02/182,1262,1282,1102,128+0.05%1,050--2.21%
02/172,1262,1562,1262,127-0.61%480--2.39%
02/142,1342,1402,1342,140-0.37%160--1.92%
02/132,1632,1632,1482,148+0.42%710--1.69%
02/122,1202,1482,1202,139+0.19%470--2.11%
02/102,1112,1612,1112,135-0.65%310--2.29%
02/072,1712,1712,1492,149-0.05%500--1.74%
02/062,1522,1522,1232,150+1.18%40--1.74%
02/052,1362,1402,1252,125+0.09%360--2.92%
02/042,2002,2002,1202,123-0.23%540--3.15%
02/032,1412,1452,1252,128-1.02%1,130--3.01%
01/312,1502,1552,1452,1500%770--2.14%
01/302,1572,1582,1472,150-0.28%850--2.14%
01/292,1832,1832,1562,156-1.19%1,030--1.87%
01/282,1892,1892,1822,182-1.36%100--0.64%
01/272,1782,2132,1782,212+0.77%330-+0.73%
01/242,1822,2022,1822,195-1.39%660--0.05%
01/232,2342,2342,1852,226-0.04%270-+1.32%
01/222,2602,2632,2262,227-1.11%230-+1.37%
01/212,2522,2522,2522,252+2.27%50-+2.6%
01/202,2472,2942,2022,202-1.17%1,230-+0.46%
01/172,2402,2402,2162,228-0.13%240-+1.74%
01/162,2212,2502,2202,231-0.49%370-+1.97%
01/152,2632,2642,2422,242-0.58%60-+2.56%
01/142,2002,2552,2002,255+2.04%390-+3.25%
01/102,1802,2102,1802,210+0.45%330-+1.42%
01/092,1802,2052,1802,200-0.14%150-+1.06%
01/082,2082,2142,1822,203+1.99%200-+1.19%
01/072,1712,1712,1602,160+1.36%140--0.74%
01/062,2282,2402,1312,131-2.16%610--2.16%
2024
12/302,1892,1992,1772,178-0.55%550--0.18%
12/272,2112,2122,1852,190+0.46%1,560-+0.23%
12/262,1682,2002,1682,180-0.18%170--0.23%
12/252,1832,1922,1222,184+0.05%400--0.14%
12/242,1822,1922,1802,183-0.14%270--0.32%
12/232,1552,1882,1262,186+1.44%1,790--0.23%
12/202,1442,1662,1442,155+0.37%820--1.64%
12/192,1802,1802,1472,147-0.14%790--2.14%