株価チャート

株価

6/5

前日 (6/4)
1,031
始値
1,046
高値
1,046
安値
1,039
終値 +0.78%
1,039
出来高 -71.96%
30,983

乖離率

株価（5日）
移動平均値
-0.76%
1,047
株価（25日）
移動平均値
-0.86%
1,048
出来高（5日）
移動平均値
-47.56%
59,085

2025/01/08～2025/06/05

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
06/051,0461,0461,0391,039+0.78%30,983--0.86%
06/041,0321,0361,0131,031-1.72%110,479--1.62%
06/031,0471,0491,0411,049-0.76%33,105-+0.19%
06/021,0571,0591,0511,057-0.38%17,632-+0.96%
05/301,0621,0641,0581,061+3.71%103,228-+1.53%
05/291,0311,0331,0191,023-2.76%59,030--2.11%
05/281,0521,0531,0481,052-0.09%21,403-+0.57%
05/271,0591,0671,0531,053+0.1%27,589-+0.77%
05/261,0481,0581,0471,052-0.66%23,444-+0.77%
05/231,0531,0591,0511,059+1.15%57,101-+1.34%
05/221,0481,0481,0421,047+1.16%49,181-+0.19%
05/211,0241,0371,0241,035-0.48%25,365--1.05%
05/201,0311,0401,0251,040+0.58%17,176--0.57%
05/191,0271,0351,0251,034-0.58%26,889--1.15%
05/161,0231,0401,0231,040+1.36%57,757--0.76%
05/151,0271,0291,0181,026+1.58%58,770--2.01%
05/141,0001,0111,0001,010-0.79%54,630--3.72%
05/131,0151,0211,0131,018-1.45%53,683--2.86%
05/121,0391,0421,0331,033-1.99%61,435--1.15%
05/091,0501,0591,0481,054-2.95%44,941-+1.25%
05/081,1001,1001,0831,086+0.46%62,470-+4.93%
05/071,0801,0811,0731,081+1.22%58,408-+4.95%
05/021,0741,0771,0631,068-2.02%57,078-+4.3%
05/011,0931,0961,0881,090+1.68%71,913-+6.97%
04/301,0641,0741,0601,072+5%97,405-+5.82%
04/281,0211,0231,0181,021-0.1%16,767-+1.39%
04/251,0341,0371,0181,022-1.45%50,383-+1.79%
04/241,0451,0451,0371,037+1.47%13,290-+3.49%
04/231,0211,0341,0181,022-2.76%64,451-+2.3%
04/221,0451,0561,0421,051+0.96%48,666-+5.52%
04/211,0381,0471,0371,041+1.76%66,867-+4.83%
04/181,0311,0341,0231,023-2.2%82,031-+3.33%
04/171,0491,0541,0411,046-2.97%40,581-+5.76%
04/161,0591,0791,0591,078+2.57%52,505-+9.22%
04/151,0521,0561,0451,051-0.85%22,964-+6.81%
04/141,0511,0621,0491,060+0.57%66,085-+8.05%
04/111,0671,0771,0531,054+3.33%159,524-+7.66%
04/101,0011,0411,0011,020-6.51%159,521-+4.51%
04/091,0811,1151,0811,091+6.34%457,527-+12.01%
04/081,0281,0311,0111,026-3.48%190,507-+5.88%
04/071,0431,0771,0431,063+7.48%644,391-+10.16%
04/04982997981989+4.32%279,775-+3.02%
04/03952953937948+2.82%82,243--1.15%
04/02925926920922-0.32%15,876--3.86%
04/01920930919925-1.6%79,076--3.55%
03/31946948940940+0.75%45,689--1.88%
03/28930933927933-0.64%26,339--2.51%
03/279349399339390%25,376--1.78%
03/26941943937939-0.42%32,836--1.68%
03/25933943932943-0.53%35,377--1.15%
03/24947952945948-0.11%16,248--0.42%
03/21947950945949-2.27%54,679--0.21%
03/19967972966971+1.36%30,080-+2.32%
03/18964965956958-1.14%36,296-+1.16%
03/17968970961969-0.82%54,381-+2.54%
03/14987988977977-0.41%19,074-+3.61%
03/13975981974981-1.01%37,047-+4.36%
03/12993996987991-1%67,097-+5.65%
03/111,0051,0159971,001+1.01%228,295-+7.17%
03/10996999990991-0.6%76,441-+6.56%
03/07991999991997+1.01%105,376-+7.67%
03/06983988982987+2.17%105,894-+6.93%
03/05962966962966+0.1%61,231-+5.11%
03/04962969962965+2.88%131,510-+5.23%
03/03933939929938-0.11%19,965-+2.63%
02/28939944937939-1.57%25,349-+2.96%
02/27954955951954+0.85%86,020-+4.84%
02/26944951944946+2.49%236,978-+4.19%
02/25924925918923+1.76%186,650-+1.99%
02/21909909903907-0.44%32,271-+0.33%
02/20907913907911+0.77%41,462-+0.89%
02/19908910904904-0.77%20,335-+0.33%
02/18918918909911-0.76%41,141-+1.22%
02/17919922916918+0.88%78,629-+2%
02/14910911906910+0.22%58,504-+1.22%
02/13904908898908+1.57%72,229-+1%
02/12895898891894-2.61%97,975--0.56%
02/10921924914918-0.65%76,295-+2%
02/07931932923924+0.11%64,196-+2.55%
02/06920925920923+1.99%138,438-+2.44%
02/05904909902905-0.33%28,175-+0.33%
02/04901909901908+1.57%88,726-+0.55%
02/03899900892894-0.33%68,324--1.22%
01/31907909896897-1.64%85,317--1.21%
01/30905912905912+1.11%90,501-+0.22%
01/29908908901902-0.55%43,878--1.1%
01/28913913904907+0.33%46,206--0.77%
01/27903904900904+0.67%87,899--1.31%
01/24896898890898+0.79%112,715--2.29%
01/23893893889891-0.11%49,169--3.36%
01/228948958898920%124,609--3.57%
01/21893893886892+0.9%93,327--3.88%
01/20884885881884+0.23%45,374--5.15%
01/17885887880882+0.8%62,228--5.87%
01/16871880870875-0.68%138,570--7.01%
01/15880882879881+0.23%73,266--6.87%
01/14875881870879-2.01%145,591--7.47%
01/10901901896897-1.43%61,184--5.97%
01/09910913907910+1.11%46,994--5.01%
01/08902905897900-1.32%175,017--6.35%