株価チャート

株価

4/28

前日 (4/25)
1,364
始値
1,366
高値
1,374
安値
1,357
終値 +0.22%
1,367
出来高 -48.6%
159,072

乖離率

株価（5日）
移動平均値
+1.41%
1,348
株価（25日）
移動平均値
-8.87%
1,500
出来高（5日）
移動平均値
-44.98%
289,097

2024/11/28～2025/04/28

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
04/281,3661,3741,3571,367+0.22%159,072--8.87%
04/251,3441,3701,3341,364+2.33%309,508--10.03%
04/241,3221,3441,3211,333-3.05%350,329--12.99%
04/231,3741,3791,3451,375+5.53%377,890--11.12%
04/221,3101,3251,2951,303-1.81%248,686--16.53%
04/211,3301,3471,3081,327-4.19%344,067--15.85%
04/181,3621,3861,3511,385+4.53%343,258--12.89%
04/171,3061,3441,3001,325+5.58%387,618--17.19%
04/161,3041,3051,2431,255-4.13%520,795--22.1%
04/151,3061,3111,3021,309+1.47%293,083--19.45%
04/141,3091,3121,2801,290-1.23%398,899--21.2%
04/111,2501,3061,2441,306-5.64%984,291--20.85%
04/101,4461,4471,3501,384+10.81%650,829--16.83%
04/091,3911,3911,1971,249-12.1%1,359,904--25.52%
04/081,4231,4471,4121,421+6.44%610,955--16.17%
04/071,3221,3901,3201,335-15.83%814,707--21.93%
04/041,6071,6171,5591,586-9.47%516,569--8.27%
04/031,7551,7811,7361,752-6.61%188,397-+0.92%
04/021,8801,8801,8681,876-0.48%77,218-+7.94%
04/011,8651,8881,8651,885+6.62%334,855-+8.4%
03/311,7891,7901,7511,768-4.43%112,942-+1.55%
03/281,8561,8621,8381,850+1.43%122,527-+5.84%
03/271,8391,8471,8241,8240%87,068-+4.11%
03/261,8181,8261,8081,824+1.05%123,928-+3.81%
03/251,8271,8311,8051,805+2.56%223,655-+2.5%
03/241,7761,7771,7531,760-0.68%88,216--0.4%
03/211,7491,7721,7491,772+4.24%307,594--0.11%
03/191,7011,7091,6921,700-2.13%179,257--4.76%
03/181,7091,7391,7081,737+2.9%198,255--3.12%
03/171,6851,7281,6761,688+1.93%194,494--6.22%
03/141,6151,6561,6151,656+1.1%85,740--8.41%
03/131,6591,6611,6321,638+1.74%208,482--10.05%
03/121,6291,6291,6071,610+1.13%148,178--12.21%
03/111,5721,5941,5301,592-1.73%409,596--13.95%
03/101,6071,6291,6011,620+0.43%143,814--13.32%
03/071,6231,6231,6031,613-2.18%284,721--14.29%
03/061,6441,6571,6381,649-3.57%630,665--13.07%
03/051,7211,7241,7071,710+0.06%164,205--10.52%
03/041,7251,7251,6961,709-4.95%347,082--11.22%
03/031,8241,8381,7941,798+0.17%153,619--7.27%
02/281,8271,8271,7801,795+0.96%220,385--8%
02/271,7621,7781,7571,778-1.17%183,717--9.38%
02/261,7901,8021,7791,799-4.81%458,706--8.91%
02/251,8711,9001,8691,890-3.13%309,348--4.88%
02/211,9451,9521,9361,951+0.83%91,509--2.35%
02/201,9561,9561,9171,935-1.02%88,313--3.59%
02/191,9561,9691,9481,955+0.57%92,925--3.03%
02/181,9281,9581,9261,944+1.41%88,663--3.95%
02/171,9071,9281,9031,917-1.54%116,155--5.52%
02/141,9591,9611,9391,947-0.61%77,827--4.23%
02/131,9651,9801,9541,959-3.35%162,644--3.92%
02/122,0102,0322,0102,027+5.68%256,187--0.69%
02/101,9131,9351,9081,918+1.32%91,934--6.03%
02/071,8601,9011,8601,893-0.84%89,616--7.3%
02/061,9011,9101,8891,909-2.85%145,178--6.51%
02/051,9781,9821,9561,965-0.41%52,971--3.68%
02/041,9781,9801,9471,973-1.99%80,666--3.14%
02/032,0132,0161,9862,013-2.66%124,008--0.94%
01/311,9592,0681,9572,068+6.76%198,076-+2.07%
01/301,9641,9641,9321,937-2.22%86,725--3.97%
01/291,9912,0131,9731,981-1.64%86,291--1.54%
01/281,9742,0231,9732,014-1.32%107,119-+0.5%
01/272,0422,0512,0142,041-1.16%101,814-+2.2%
01/242,0692,0932,0612,065-1.29%163,951-+3.82%
01/232,0912,1072,0902,092+0.1%74,004-+5.76%
01/222,0882,1062,0832,090-0.33%116,375-+6.31%
01/212,0882,1242,0792,097-0.38%233,922-+7.43%
01/202,1522,1522,1002,105-1.91%255,973-+8.73%
01/172,1252,1512,1222,146-1.51%113,111-+11.83%
01/162,1962,2052,1552,179+1.21%215,708-+14.62%
01/152,1612,1642,1422,153-0.37%98,550-+14.4%
01/142,1282,1782,1282,161+3.99%440,510-+15.87%
01/102,0632,0792,0532,078+2.82%188,088-+12.51%
01/092,0182,0311,9992,021-2.98%109,917-+10.32%
01/082,0772,0902,0712,083+2.76%334,019-+14.45%
01/072,0192,0412,0192,027+0.1%149,930-+12.24%
01/062,0582,0622,0242,025+4.6%528,950-+12.88%
2024
12/301,9181,9361,9101,936+3.03%357,169-+8.52%
12/271,8791,8801,8671,879-0.21%128,356-+5.56%
12/261,8951,9041,8831,883+0.21%216,669-+5.85%
12/251,8761,8961,8611,879+1.24%288,543-+5.8%
12/241,8561,8631,8511,8560%176,645-+4.68%
12/231,8411,8591,8371,856+1.48%332,189-+4.74%
12/201,8461,8491,8231,829+0.33%213,104-+3.57%
12/191,7951,8251,7951,823+2.01%201,270-+3.34%
12/181,7961,8031,7861,787-2.99%106,742-+1.42%
12/171,8341,8441,8301,842+0.33%181,552-+4.6%
12/161,8391,8491,8321,836+2.46%580,469-+4.5%
12/131,7801,8011,7801,792-0.33%395,366-+2.05%
12/121,7781,8001,7681,798+3.45%573,238-+2.33%
12/111,7191,7421,7161,738+2.66%386,290--1.31%
12/101,7221,7221,6921,693+0.59%260,294--3.97%
12/091,6701,6831,6621,683-0.59%283,265--4.86%
12/061,6981,6981,6781,693+0.24%183,227--4.51%
12/051,7021,7121,6891,689-3.1%367,345--4.85%
12/041,7461,7511,7261,743+2.47%364,861--1.8%
12/031,6731,7011,6711,701-0.64%346,329--4.01%
12/021,6861,7121,6811,712-0.35%212,076--3.44%
11/291,7261,7261,6951,718-0.58%188,998--3.27%
11/281,7301,7311,7131,728-0.52%251,500--2.92%