株価チャート

株価

4/28

前日 (4/25)
1,019
始値
1,019
高値
1,027
安値
1,019
終値 +0.79%
1,027
出来高 -42.45%
6,291

乖離率

株価（5日）
移動平均値
0%
1,027
株価（25日）
移動平均値
+0.49%
1,022
出来高（5日）
移動平均値
+72.31%
3,651

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PERPBR
2025
04/281,0191,0271,0191,027+0.79%6,291-+0.49%--
04/251,0251,0281,0191,019-0.59%10,932--0.29%--
04/241,0341,0341,0251,025-0.58%926-+0.29%--
04/231,0341,0381,0301,031-0.39%28-+0.88%--
04/221,0291,0351,0291,035+0.68%77-+1.37%--
04/211,0311,0311,0281,028-0.19%640-+0.78%--
04/181,0281,0341,0271,030+0.29%1,030-+0.98%--
04/171,0301,0331,0271,027-0.1%3,748-+0.79%--
04/161,0221,0281,0221,028+0.69%680-+0.98%--
04/151,0311,0321,0201,021-0.97%429-+0.49%--
04/141,0111,0351,0111,031+0.29%1,937-+1.58%--
04/111,0281,0281,0111,028+0.1%4,648-+1.38%--
04/101,0171,0311,0051,027+2.29%43,726-+1.38%--
04/099991,0049941,004-0.1%743--0.89%--
04/089911,0149911,005+2.66%12,340--0.89%--
04/079821,011978979-3.17%15,891--3.55%--
04/041,0101,0151,0071,011+0.3%2,606--0.69%--
04/031,0051,0081,0011,008-2.23%1,159--1.08%--
04/021,0251,0311,0101,031+1.98%2,233-+1.08%--
04/011,0221,0301,0111,011+1%749--0.88%--
03/311,0291,0301,0011,001-3.29%1,208--1.86%--
03/281,0361,0361,0291,035-0.38%71-+1.37%--
03/271,0341,0391,0341,039+0.87%274-+1.76%--
03/261,0261,0311,0231,030-0.19%441-+0.98%--
03/251,0271,0351,0271,032+0.19%966-+1.18%--
03/241,0301,0301,0261,030+0.59%109-+1.08%--
03/211,0251,0281,0221,024+0.2%896-+0.49%--
03/191,0221,0241,0201,022+0.49%1,098-+0.39%--
03/181,0131,0211,0131,017+0.49%3,861--0.1%--
03/171,0111,0131,0101,012+0.4%3,134--0.59%--
03/141,0041,0081,0041,0080%225--0.98%--
03/139991,0089991,008+1.1%14,841--1.08%--
03/129911,000990997+0.5%4,482--2.25%--
03/11991994988992-0.1%178--2.84%--
03/109991,000993993-0.1%1,411--2.93%--
03/071,0111,011994994-2.93%39,303--2.93%--
03/061,0241,0241,0211,024+0.2%16,192--0.19%--
03/051,0261,0281,0211,022-0.49%2,228--0.49%--
03/041,0341,0341,0251,027-0.58%46,089-0%--
03/031,0391,0441,0331,033-0.96%271-+0.68%--
02/281,0381,0451,0381,043+0.19%620-+1.86%--
02/271,0351,0411,0301,041+1.07%294-+1.86%--
02/261,0341,0341,0251,030+0.19%84-+0.98%--
02/251,0281,0301,0261,028+0.19%1,818-+0.88%--
02/211,0241,0261,0211,026+0.29%1,600-+0.88%--
02/201,0281,0281,0211,023-0.1%1,621-+0.69%--
02/191,0111,0281,0111,024+0.1%238-+0.89%--
02/181,0251,0271,0221,023+0.1%2,733-+0.89%--
02/171,0221,0231,0181,0220%4,536-+0.89%--
02/141,0181,0241,0161,022+0.59%1,557-+0.99%--
02/131,0161,0191,0141,016+0.4%368-+0.49%--
02/121,0121,0131,0081,012+0.3%74-+0.1%--
02/101,0201,0201,0071,009-1.08%4,535--0.2%--
02/071,0241,0241,0161,020-0.49%25,727-+0.99%--
02/061,0231,0261,0231,025+0.29%1,586-+1.49%--
02/051,0291,0291,0221,022-0.1%886-+1.39%--
02/041,0291,0291,0231,023-0.29%11,127-+1.59%--
02/031,0351,0361,0261,026-0.87%483-+1.99%--
01/311,0381,0391,0331,035-0.19%10,913-+3.09%--
01/301,0421,0421,0371,0370%661-+3.49%--
01/291,0351,0431,0351,037-0.29%1,432-+3.8%--
01/281,0311,0401,0271,040+1.96%2,177-+4.42%--
01/271,0111,0221,0111,020+1.59%1,018-+2.62%--
01/249881,0099881,004+1.21%3,300-+1.21%--
01/23989992989992-0.1%2,422-+0.1%--
01/22994996993993+0.1%924-+0.2%--
01/21992996991992-0.1%598-+0.1%--
01/20996996993993-0.6%1,391-+0.3%--
01/17996999994999+0.3%5,118-+1.01%--
01/16997999993996+0.4%1,037-+0.71%--
01/15991996991992-0.1%743-+0.3%--
01/141,0031,003993993-0.6%17,276-+0.4%--
01/101,0001,0009949990%9,168-+0.91%--
01/091,0011,001995999-0.3%2,176-+0.91%--
01/081,0081,0081,0021,002-0.3%1,182-+1.21%--
01/071,0141,0141,0041,005-0.79%4,532-+1.52%--
01/061,0111,0151,0111,013+1.4%1,385-+2.32%--
2024
12/301,0101,010999999-0.4%2,196-+0.91%--
12/271,0021,0081,0021,003+0.6%2,380-+1.21%--
12/26987997987997+1.12%2,820-+0.61%--
12/25991991986986-0.3%764--0.5%--
12/24985992985989+0.71%2,125--0.3%--
12/23979984979982+0.51%3,069--1.11%--
12/20977981977977+0.62%3,628--1.71%--
12/19971976971971-0.51%13,609--2.41%--
12/18979982976976-0.2%14,811--2.01%--
12/17979984978978-0.1%18,636--1.91%--
12/16978981975979-0.1%161,273--1.9%--
12/13978982978980-0.2%2,026--1.9%--
12/129779829779820%9,600--1.8%--
12/11977982975982+0.31%66,733--1.9%--
12/10978982977979+0.2%1,660--2.39%--
12/09985985977977-1.71%7,532--2.69%--
12/06995997993994-0.3%4,326--1.09%--
12/05997999995997-0.1%1,481--0.89%--
12/041,0041,004998998+0.1%566--0.89%--
12/031,0011,001995997-0.3%699--0.99%--
12/021,0071,0071,0001,000-0.89%667--0.79%--
11/291,0111,0111,0091,009-0.2%1,029-+0.1%--
11/281,0111,0111,0071,011+0.6%69-+0.3%--