株価チャート

株価

4/28

前日 (4/25)
22,850
始値
22,810
高値
22,815
安値
22,680
終値 -0.35%
22,770
出来高 -80.88%
17,077

乖離率

株価（5日）
移動平均値
+2.92%
22,125
株価（25日）
移動平均値
+0.37%
22,687
出来高（5日）
移動平均値
-56.82%
39,547

2024/02/06～2025/04/28

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
04/2822,81022,81522,68022,770-0.35%17,077-+0.37%--
04/2522,65022,86522,62522,850+3.49%89,321-+0.4%--
04/2422,21522,26521,99522,080+0.55%38,668--3.25%--
04/2322,11022,11521,84021,960+4.75%24,187--4.14%--
04/2221,00521,09520,86520,965-1.43%28,483--8.87%--
04/2121,46521,49521,22021,270-2.27%36,080--8.03%--
04/1821,84021,84021,66021,765-0.55%17,803--6.29%--
04/1721,58022,00021,54521,885+0.23%31,984--6.09%--
04/1622,08022,08021,75521,835-1.84%16,918--6.6%--
04/1522,22522,34022,20022,245+0.11%31,068--5.18%--
04/1422,33022,36522,08022,220+0.54%16,230--5.63%--
04/1121,59022,16021,34522,100-3.7%50,252--6.48%--
04/1023,22523,24022,83022,950+11.79%53,622--3.36%--
04/0920,80520,81520,21020,530-5.85%140,182--13.86%--
04/0821,74021,89521,63021,805+6.91%100,858--9.22%--
04/0720,38020,89020,34020,395-9.94%98,919--15.65%--
04/0422,71022,74522,36022,645-2.94%47,868--7.11%--
04/0323,28523,50523,24023,330-3.87%95,434--4.77%--
04/0224,32024,32024,22524,270+0.54%14,152--1.33%--
04/0124,13524,15024,03024,140+1.64%27,799--2.1%--
03/3123,86023,86023,70523,750-3.96%46,343--4.05%--
03/2824,71024,78024,68024,730-0.16%11,748--0.52%--
03/2724,69024,77024,64024,770-0.88%28,791--0.68%--
03/2624,96525,05024,94024,990+0.22%15,044--0.12%--
03/2525,00525,04024,92024,935+1.42%33,509--0.61%--
03/2424,56024,61524,53024,585+0.84%18,769--2.3%--
03/2124,23024,38024,22024,380+0.56%30,255--3.46%--
03/1924,17524,26524,16524,245-0.7%36,356--4.36%--
03/1824,41024,42024,33524,415+1.77%39,022--4.02%--
03/1723,97524,05523,94523,990+0.93%24,880--5.99%--
03/1423,65523,82023,60523,770+0.46%67,237--7.24%--
03/1323,96523,98523,61523,660-0.57%24,846--8.06%--
03/1223,79523,84523,74523,795-0.27%21,913--7.96%--
03/1123,67523,88523,41023,860-2.13%75,482--8.09%--
03/1024,31524,42524,24024,380-0.04%20,654--6.54%--
03/0724,53524,56024,37024,390-2.5%33,982--6.87%--
03/0625,00525,09024,97525,015-0.06%24,824--4.88%--
03/0525,10025,12524,98525,030-0.73%81,502--5.09%--
03/0425,18525,22024,99525,215-2.21%113,727--4.67%--
03/0325,84025,84525,70525,785+1.76%56,222--2.82%--
02/2825,36525,38025,11525,340-1.44%47,538--4.72%--
02/2725,54525,71025,48025,710-0.14%21,887--3.59%--
02/2625,59525,74525,52025,745-0.35%58,370--3.62%--
02/2525,81525,90525,76025,835-2.44%59,592--3.45%--
02/2126,31026,49526,30526,480+0.11%25,909--1.15%--
02/2026,69526,69526,44526,450-1.07%28,050--1.3%--
02/1926,77526,86026,73526,7350%31,246--0.23%--
02/1826,66026,81026,65526,735+0.09%17,222--0.22%--
02/1726,72026,75526,68526,710-0.5%13,964--0.32%--
02/1426,88026,92526,82026,8450%23,087-+0.16%--
02/1326,89526,96026,84526,845+0.21%25,557-+0.15%--
02/1226,65526,80526,65026,790+1.52%25,512--0.09%--
02/1026,35026,43526,32026,390-0.26%18,704--1.6%--
02/0726,40526,52526,37526,460-0.66%20,436--1.44%--
02/0626,61026,63526,48026,635+0.59%24,022--0.92%--
02/0526,65026,71026,44526,480-0.75%57,495--1.58%--
02/0426,90526,91026,53526,680+0.93%105,890--0.95%--
02/0326,56026,61526,43026,435-2.31%112,538--1.89%--
01/3126,93527,09526,88527,060+0.45%19,919-+0.37%--
01/3026,94026,95026,87526,940-0.54%27,856-+0.03%--
01/2927,07527,12527,01027,085+0.76%69,875-+0.68%--
01/2826,79526,95026,76526,880-0.46%85,802--0.03%--
01/2727,16527,17026,97027,005-0.94%29,897-+0.45%--
01/2427,42527,48027,21527,260-0.31%68,168-+1.44%--
01/2327,32527,37527,30527,345+0.68%47,321-+1.86%--
01/2227,11027,17527,06027,160+1.31%50,032-+1.28%--
01/2126,90026,91526,70526,810-0.32%48,988-+0.1%--
01/2026,90026,90026,80526,895+1.13%36,496-+0.5%--
01/1726,51026,62026,44026,595-0.45%29,106--0.52%--
01/1626,73026,79526,55526,715+1.04%33,506-0%--
01/1526,55526,56026,40026,440-0.69%20,778--0.94%--
01/1426,46026,62526,41026,625-0.82%60,212--0.21%--
01/1026,73526,87526,68526,845+0.06%34,323-+0.68%--
01/0926,87026,87026,74526,830-0.33%21,066-+0.73%--
01/0826,88526,94026,84026,920-0.46%29,996-+1.19%--
01/0727,09527,18027,03527,045+0.41%48,837-+1.76%--
01/0626,89026,95026,86026,935-0.57%55,246-+1.44%--
2024
12/3027,11027,12027,04027,090-0.79%52,272-+2.08%--
12/2727,37527,38527,29027,305+0.13%86,155-+2.96%--
12/2627,21027,29527,21027,270+0.26%71,315-+2.94%--
12/2527,19027,23027,10027,200+1.08%53,980-+2.81%--
12/2426,94026,98526,90026,910+0.34%35,630-+1.81%--
12/2326,76526,83026,70026,820+1.69%66,436-+1.56%--
12/2026,56026,59026,30526,375+0.63%69,005--0.03%--
12/1926,11026,25026,06026,210-1.76%79,049--0.7%--
12/1826,65526,73026,64526,680-0.52%17,436-+0.98%--
12/1726,84026,88526,81026,820+0.45%29,946-+1.51%--
12/1626,65526,76526,63026,700+0.39%41,700-+1.1%--
12/1326,53526,61526,52026,595-0.19%55,586-+0.72%--
12/1226,56526,65526,50026,645+1.31%48,624-+0.95%--
12/1126,33026,33026,25526,300+0.23%18,704--0.32%--
12/1026,30026,33026,21026,240+0.06%16,830--0.51%--
12/0926,20526,24026,15526,225+0.44%11,811--0.41%--
12/0626,17526,19026,11026,110-0.08%10,134--0.68%--
12/0526,30026,32526,13026,130-0.19%31,661--0.51%--
12/0426,17526,25026,12526,180-0.04%14,556--0.27%--
12/0326,13026,22526,09526,190+0.17%23,576--0.15%--
12/0226,10026,19026,07526,145+0.42%26,264--0.26%--
11/2926,22026,22025,97026,035-0.93%42,926--0.57%--
11/2826,20526,29526,19526,280-0.61%29,348-+0.45%--
11/2726,55526,56526,41026,440-0.4%25,117-+1.16%--
11/2626,60526,60526,44026,545-0.49%33,325-+1.73%--
11/2526,62026,68526,55026,675+0.34%40,461-+2.44%--
11/2226,41526,58526,39526,585+0.85%21,869-+2.32%--
11/2126,50526,50526,32026,360-0.85%47,155-+1.68%--
11/2026,41526,58526,39526,585+1.01%30,567-+2.76%--
11/1926,26526,32026,16526,320+0.36%18,274-+1.94%--
11/1826,23026,33025,87026,225-1.59%78,724-+1.82%--
11/1526,80526,82026,65026,650-0.87%57,812-+3.69%--
11/1426,84026,93526,84026,885+0.77%61,218-+4.94%--
11/1326,65026,69526,62026,680+0.57%46,175-+4.57%--
11/1226,54526,64026,50526,530-0.19%53,421-+4.33%--
11/1126,47526,61026,45526,580+0.91%57,965-+4.95%--
11/0826,39026,40526,26526,340-0.21%47,647-+4.42%--
11/0726,35026,42526,31026,395+1.48%99,889-+5.1%--
11/0625,24526,01025,23026,010+3.03%101,602-+3.99%--
11/0525,06525,24525,02025,245+0.46%30,363-+1.35%--
11/0125,00525,16524,97025,130-1.43%37,188-+1.07%--
10/3125,60025,67025,49025,495-1.05%22,668-+2.72%--
10/3025,81525,87025,76525,765+0.49%39,724-+4.13%--
10/2925,70025,71525,61025,640-0.62%31,424-+3.97%--
10/2825,70025,88025,67525,800+1.57%46,784-+5%--
10/2525,41525,47025,34025,400-0.43%17,994-+3.8%--
10/2425,54525,57525,45025,510-0.37%26,161-+4.66%--
10/2325,46025,64025,45525,605+0.87%53,727-+5.52%--
10/2225,39025,44025,34025,385+0.73%44,751-+5.11%--
10/2125,29525,29525,18525,200-0.1%29,833-+4.78%--
10/1825,28025,28525,19525,225+0.36%17,976-+5.41%--
10/1725,13525,14025,07525,135+0.36%18,073-+5.51%--
10/1624,97025,04524,94525,045-0.89%30,659-+5.63%--
10/1525,28025,30025,23025,270+2.04%40,940-+7.03%--
10/1124,79024,80524,73524,765-0.42%18,476-+5.34%--
10/1024,87024,94524,83524,870+1.26%39,786-+6.11%--
10/0924,50524,56024,48024,560+1.19%27,341-+4.99%--
10/0824,29524,32024,20024,270-1.04%51,721-+3.9%--
10/0724,62524,64024,52524,525+2.27%58,474-+5.15%--
10/0424,10024,10523,95523,980-0.19%40,376-+3.05%--
10/0324,13524,19524,02524,025+1.95%45,782-+3.35%--
10/0223,57523,69023,50523,565-1.36%64,256-+1.49%--
10/0123,80023,93523,78523,890+2.14%41,898-+2.93%--
09/3023,59523,62023,38023,390-3.31%67,071-+0.85%--
09/2724,01024,24523,97024,190+0.92%58,285-+4.29%--
09/2623,87524,00023,85023,970+1.59%78,127-+3.47%--
09/2523,59523,64523,57023,595-0.57%18,013-+1.89%--
09/2423,63023,74523,55023,730+1.54%37,142-+2.54%--
09/2023,47523,47523,33523,370+0.28%32,694-+0.97%--
09/1923,22523,39023,22523,305+1.41%45,679-+0.73%--
09/1823,05023,05522,91522,980+0.75%21,056--0.61%--
09/1722,81022,82522,72522,810+0.48%30,601--1.31%--
09/1322,80022,81522,65522,700-0.77%28,626--1.73%--
09/1222,78522,89022,73022,875+2.83%19,422--0.81%--
09/1122,47022,47522,13022,245-1.16%25,395--3.44%--
09/1022,57022,60522,47522,505+0.78%23,359--2.28%--
09/0922,18022,36522,17022,330-0.95%73,489--2.84%--
09/0622,68522,68522,48022,545-0.94%43,489--2.03%--
09/0522,73022,86022,71022,760-0.87%30,166--1.34%--
09/0423,09023,12522,93022,960-3.31%60,890--0.69%--
09/0323,80523,88523,70023,745+0.27%33,404-+2.47%--
09/0223,75523,76523,63023,680+1.2%24,166-+2.11%--
08/3023,33523,40023,29023,400+0.78%13,979-+0.86%--
08/2923,07023,24023,06023,220-0.62%27,579-0%--
08/2823,26023,38023,25023,365-0.09%15,587-+0.4%--
08/2723,32023,40523,31023,385+0.26%22,848-+0.21%--
08/2623,29023,35523,22523,325-0.45%24,806--0.3%--
08/2323,47023,50023,34523,430-0.15%24,899--0.18%--
08/2223,47523,54523,40523,465-0.02%19,939--0.32%--
08/2123,38523,49523,33023,470-1.16%30,523--0.66%--
08/2023,64023,75523,49523,745+2.26%40,042-+0.12%--
08/1923,66023,67523,21023,220-2.42%57,377--2.39%--
08/1623,79523,81023,73523,795+2.96%50,478--0.46%--
08/1523,08023,19023,07023,110+0.59%52,357--3.66%--
08/1422,95022,98522,84022,975+1.03%65,700--4.66%--
08/1322,60022,76022,58522,740+1.13%70,391--6.04%--
08/0922,58022,59022,36022,485+3.31%54,041--7.53%--
08/0821,78021,97521,63521,765-2.31%64,916--10.96%--
08/0721,69522,46521,66522,280+0.97%95,996--9.42%--
08/0621,94522,10521,77022,065+3.69%132,454--10.75%--
08/0522,14522,19021,18521,280-7.92%198,614--14.37%--
08/0223,31023,35023,10523,110-3.43%118,086--7.62%--
08/0123,90023,95523,67023,930-0.5%35,021--4.66%--
07/3123,87524,17523,76024,050-0.99%70,816--4.37%--
07/3024,09024,29524,05524,290+0.43%16,118--3.55%--
07/2924,24524,30024,12024,185+1.04%33,643--4.09%--
07/2623,89523,98523,85023,935+0.31%34,778--5.2%--
07/2524,06524,07523,80523,860-2.73%92,238--5.66%--
07/2424,75024,81024,48024,530-1.68%81,870--3.17%--
07/2325,06525,06524,92024,950+0.2%25,460--1.55%--
07/2224,99525,00024,89024,900-1.43%51,727--1.69%--
07/1925,08025,26025,05525,260+0.6%27,294--0.23%--
07/1825,04525,20025,02025,110-2.03%50,637--0.7%--
07/1725,75525,78525,63025,630-0.33%38,748-+1.48%--
07/1625,62025,74025,61525,715+0.69%66,739-+2.06%--
07/1225,39525,59025,36025,540-2.35%132,145-+1.62%--
07/1126,13526,16526,10026,155+1.1%61,856-+4.34%--
07/1025,85525,90025,85025,870+0.23%46,272-+3.56%--
07/0925,80025,83525,77525,810+0.68%51,010-+3.67%--
07/0825,64525,66025,59025,635+0.25%43,577-+3.3%--
07/0525,64025,65025,52525,570-0.43%35,423-+3.3%--
07/0425,70525,70525,60525,680+0.33%70,369-+4.07%--
07/0325,52525,59525,52025,595+0.79%55,099-+4.06%--
07/0225,36525,39525,34025,395+0.3%42,613-+3.52%--
07/0125,28525,33025,24025,320-0.28%34,994-+3.45%--
06/2825,33525,45025,33525,390+0.81%50,260-+3.96%--
06/2725,18025,19025,13025,185+0.22%32,319-+3.37%--
06/2625,07025,13525,06025,130+0.58%37,931-+3.33%--
06/2525,00025,00024,90524,985-0.32%30,430-+2.92%--
06/2425,10025,11024,99525,065+0.22%42,738-+3.42%--
06/2125,00025,01524,97025,010+0.04%37,645-+3.41%--
06/2024,90525,01024,90525,000+0.54%28,996-+3.58%--
06/1924,89524,89524,85524,865+0.18%30,373-+3.25%--
06/1824,80524,82024,74524,820+1.06%71,423-+3.27%--
06/1724,57024,57024,52024,560-0.51%52,411-+2.41%--
06/1424,49524,68524,48524,685+0.86%60,782-+3.12%--
06/1324,43024,50024,42024,475+0.78%61,119-+2.46%--
06/1224,24024,28524,22524,285+0.41%45,571-+1.88%--
06/1124,15024,19024,14024,185+0.39%30,579-+1.65%--
06/1024,01024,12524,01024,090+0.65%28,116-+1.44%--
06/0723,93523,96523,91023,935-0.06%17,099-+1.04%--
06/0624,00024,00023,88523,950+0.69%25,430-+1.28%--
06/0523,72023,81023,70523,785-0.15%22,971-+0.73%--
06/0423,77524,16023,77023,820-0.89%29,589-+1.03%--
06/0323,97024,03523,95024,035+1.65%49,081-+2.15%--
05/3123,66523,68023,57523,645-0.34%25,543-+0.72%--
05/3023,86523,87023,69523,725-0.98%34,064-+1.28%--
05/2924,01524,05523,94523,960-0.19%17,767-+2.54%--
05/2824,03024,03023,98524,005+0.02%25,859-+3.06%--
05/2723,98024,00023,93524,000+0.52%18,472-+3.32%--
05/2423,85023,91023,83523,875-1.12%38,762-+3.05%--
05/2324,06024,16024,04024,145+0.6%47,930-+4.47%--
05/2223,97524,00023,96024,000+0.23%19,862-+4.09%--
05/2123,93023,96023,92023,945+0.48%21,572-+4.04%--
05/2023,86023,87023,82523,830+0.17%33,556-+3.75%--
05/1723,72023,80523,71023,790+0.63%28,409-+3.77%--
05/1623,64023,68523,54023,6400%31,005-+3.29%--
05/1523,66523,67523,61523,640+0.53%17,519-+3.46%--
05/1423,49523,53023,49023,515+0.06%16,993-+3.13%--
05/1323,42523,50023,38523,500+0.38%19,823-+3.19%--
05/1023,35023,41523,35023,410+0.84%22,800-+2.94%--
05/0923,20523,25523,17523,215+0.19%16,354-+2.18%--
05/0823,12023,19023,11523,170+0.52%25,132-+2.03%--
05/0723,01523,07522,95523,050+1.83%46,036-+1.55%--
05/0222,61022,70022,59022,635-1.18%36,319--0.25%--
05/0122,84522,91022,84522,905-0.78%22,753-+0.91%--
04/3023,02023,11022,99523,085+0.76%49,458-+1.73%--
04/2622,80022,91522,78522,910+1.42%41,475-+1.01%--
04/2522,55022,60022,54522,590-0.57%27,667--0.39%--
04/2422,63522,72022,62522,720+1.63%31,146-+0.15%--
04/2322,34022,35522,28522,355+0.38%26,438--1.38%--
04/2222,19022,27022,14022,270+0.77%22,572--1.7%--
04/1922,30022,30021,80522,100-1.43%62,135--2.39%--
04/1822,35522,42022,32522,420-0.29%16,570--0.97%--
04/1722,56522,56522,47522,485+0.02%22,205--0.6%--
04/1622,55522,55522,42522,480-1.4%38,953--0.51%--
04/1522,69022,80022,64522,800-0.61%21,778-+1.06%--
04/1222,93022,94522,90022,940+0.84%39,613-+1.83%--
04/1122,69022,75022,67022,750-0.15%17,739-+1.2%--
04/1022,78022,80022,77022,785+0.02%17,314-+1.5%--
04/0922,75522,78022,74022,780+0.29%19,475-+1.59%--
04/0822,75022,75522,69022,715+1.16%24,142-+1.41%--
04/0522,44522,45522,35522,455-1.64%50,723-+0.36%--
04/0422,81522,85022,79522,830+0.64%22,208-+2.15%--
04/0322,71022,71022,66522,685-0.77%47,869-+1.65%--
04/0222,84022,88022,82022,860-0.48%20,600-+2.58%--
04/0123,02023,03022,94022,970+0.33%40,004-+3.24%--
03/2922,86022,91022,85522,895+0.15%10,477-+3.14%--
03/2822,84522,89522,84022,860+0.18%17,364-+3.25%--
03/2722,76522,84522,75522,820+0.2%41,269-+3.3%--
03/2622,76022,78022,74522,775+0.13%17,723-+3.31%--
03/2522,78522,80022,73522,745-0.48%22,091-+3.38%--
03/2222,90022,92522,83522,855+0.2%37,536-+4.09%--
03/2122,74022,81022,65522,810+2.49%70,880-+4.16%--
03/1922,08022,26522,06022,255+1.09%34,437-+1.86%--
03/1821,95022,03021,94022,015+0.25%22,529-+0.91%--
03/1521,96022,02021,96021,960-0.3%24,033-+0.78%--
03/1421,97522,02521,94522,025+0.2%21,493-+1.25%--
03/1321,98021,98521,90021,980+0.73%41,403-+1.22%--
03/1221,66021,82521,64021,820+0.79%20,199-+0.66%--
03/1121,64521,65521,59521,650-1.32%42,881-+0.07%--
03/0821,92021,96021,87521,940+0.64%27,666-+1.63%--
03/0721,92021,92021,75521,800-0.57%45,240-+1.19%--
03/0621,92521,94021,89521,925-1.06%92,506-+1.95%--
03/0522,17522,18022,15022,160-0.07%22,802-+3.26%--
03/0422,16022,18522,11522,175+0.45%24,901-+3.61%--
03/0121,96022,08021,96022,075+0.91%20,806-+3.43%--
02/2921,93521,96021,84021,875-0.5%41,737-+2.76%--
02/2821,96521,99521,95021,985+0.3%21,564-+3.52%--
02/2721,94021,94021,89521,920-0.2%17,595-+3.48%--
02/2622,00522,01021,93521,965+1.24%44,354-+4%--
02/2221,65021,71521,64021,695+1.19%41,692-+3.08%--
02/2121,45021,46021,40521,440-0.67%33,380-+2.17%--
02/2021,59521,61021,54021,585-0.53%16,088-+3.15%--
02/1921,61521,70021,58021,700+0.02%19,723-+4.03%--
02/1621,69021,73521,67021,695+0.49%33,746-+4.36%--
02/1521,65521,65521,57021,590+0.72%32,880-+4.19%--
02/1421,46021,47021,40521,435-0.56%65,876-+3.81%--
02/1321,53021,55521,50521,555+0.54%29,386-+4.76%--
02/0921,42521,46021,41021,440+0.54%42,990-+4.62%--
02/0821,25021,33521,22521,325+1.26%40,793-+4.47%--
02/0721,02521,07521,02521,060-0.07%16,604-+3.56%--
02/0621,07521,11021,06521,0750%15,482-+3.97%--