株価チャート

株価

4/28

前日 (4/25)
2,249
始値
2,240
高値
2,257
安値
2,240
終値 -0.04%
2,248
出来高 -37.44%
1,061

乖離率

株価（5日）
移動平均値
+0.09%
2,246
株価（25日）
移動平均値
-0.49%
2,259
出来高（5日）
移動平均値
-81.49%
5,733

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
04/282,2402,2572,2402,248-0.04%1,061--0.49%--
04/252,2492,2582,2482,249-0.04%1,696--0.4%--
04/242,2792,2792,2372,250-0.09%415--0.35%--
04/232,2312,2542,2312,252+0.94%18,264--0.27%--
04/222,2422,2452,2312,231-0.76%7,231--1.2%--
04/212,2572,2572,2452,248-0.4%1,335--0.49%--
04/182,2792,2792,2482,257+0.4%42,231--0.09%--
04/172,2522,2562,2482,248-0.18%22,560--0.44%--
04/162,2392,2522,2382,252+0.63%2,138--0.27%--
04/152,2312,2382,2232,238+0.36%54,010--0.84%--
04/142,2372,2482,2282,230-0.36%35,948--1.2%--
04/112,2412,2612,2382,238-1.06%57,005--0.89%--
04/102,2622,2642,2392,262-0.09%11,364-+0.18%--
04/092,2822,2892,2512,264-0.4%173,259-+0.27%--
04/082,2922,3382,2732,273-2.82%47,557-+0.62%--
04/072,3802,4102,3142,339-0.26%78,101-+3.54%--
04/042,2982,3452,2802,345+2%33,261-+3.9%--
04/032,2642,2992,2642,299+1.59%12,658-+1.95%--
04/022,2602,2672,2522,263+0.31%2,402-+0.4%--
04/012,2502,2562,2482,256+0.04%2,996-+0.04%--
03/312,2512,2702,2482,255+0.18%26,823--0.09%--
03/282,2392,2512,2382,251+0.54%12,454--0.31%--
03/272,2382,2402,2342,239-0.04%661--0.89%--
03/262,2362,2402,2322,240+0.04%1,711--0.93%--
03/252,2452,2452,2342,239-0.22%886--1.02%--
03/242,2432,2462,2352,244-0.04%31,117--0.93%--
03/212,2432,2492,2412,245+0.13%604--0.97%--
03/192,2472,2502,2422,242-0.18%3,325--1.19%--
03/182,2572,2572,2412,246-0.62%5,536--1.1%--
03/172,2452,2602,2402,260+0.67%34,995--0.57%--
03/142,2592,2592,2372,245-0.18%4,161--1.32%--
03/132,2522,2532,2432,249+0.81%2,186--1.23%--
03/122,2352,2422,2302,231-0.22%9,379--2.11%--
03/112,2362,2462,2362,2360%5,855--2.02%--
03/102,2412,2452,2362,236-0.49%9,299--2.14%--
03/072,2562,2642,2462,247+0.27%123,494--1.83%--
03/062,2722,2722,2412,241-1.45%10,934--2.18%--
03/052,2802,2802,2702,274-0.18%2,423--0.87%--
03/042,2832,2872,2772,278-0.13%1,714--0.78%--
03/032,2812,2882,2702,281-0.13%4,566--0.7%--
02/282,2882,2902,2842,284-0.17%598--0.65%--
02/272,2902,2912,2822,288-0.17%1,240--0.52%--
02/262,2932,2992,2892,292+0.17%3,327--0.43%--
02/252,2802,3002,2802,288+0.22%8,809--0.65%--
02/212,2852,2962,2832,2830%8,799--0.91%--
02/202,2682,2842,2682,283+0.09%1,386--0.95%--
02/192,2792,2852,2762,2810%21,904--1.08%--
02/182,2862,2902,2812,281-0.26%1,760--1.13%--
02/172,3052,3052,2872,287-0.48%783--0.91%--
02/142,3082,3082,2952,298+0.13%366--0.48%--
02/132,3052,3052,2862,295+0.13%1,758--0.65%--
02/122,2912,2972,2872,292-0.3%19,122--0.82%--
02/102,3172,3182,2932,299-0.22%2,967--0.61%--
02/072,2992,3092,2992,304+0.26%304--0.43%--
02/062,2922,2982,2822,298+0.22%39,416--0.73%--
02/052,2922,2962,2802,293-0.43%36,199--1.04%--
02/042,3042,3062,3012,303-0.3%2,310--0.69%--
02/032,3182,3182,3052,310-0.17%13,443--0.43%--
01/312,3192,3192,3132,314-0.22%140--0.3%--
01/302,3192,3232,3182,3190%1,056--0.13%--
01/292,3242,3242,3182,319+0.04%456--0.17%--
01/282,3092,3222,3092,318+0.48%546--0.22%--
01/272,3072,3172,3072,307-0.39%5,207--0.73%--
01/242,3232,3232,3112,316-0.17%794--0.39%--
01/232,3232,3232,3182,320-0.04%1,019--0.26%--
01/222,3222,3222,3142,3210%2,865--0.26%--
01/212,3172,3212,3142,321+0.22%2,459--0.26%--
01/202,3102,3192,3102,316+0.17%358--0.47%--
01/172,3142,3192,3122,3120%25,525--0.69%--
01/162,3082,3212,3032,312+0.39%16,714--0.73%--
01/152,3222,3222,3002,303-0.13%2,343--1.16%--
01/142,3162,3162,2982,306-0.43%5,092--1.07%--
01/102,3352,3352,3132,316+0.04%1,290--0.69%--
01/092,3162,3162,3102,315-0.09%3,472--0.73%--
01/082,3312,3312,3102,317-0.56%5,630--0.69%--
01/072,3442,3442,3252,330+0.17%2,785--0.17%--
01/062,3322,3352,3262,326-0.3%6,120--0.34%--
2024
12/302,3352,3362,3302,333-0.17%1,885--0.04%--
12/272,3432,3432,3352,337-0.09%1,802-+0.13%--
12/262,3442,3442,3312,339-0.09%1,908-+0.21%--
12/252,3422,3442,3362,3410%658-+0.3%--
12/242,3452,3452,3342,341+0.17%16,421-+0.34%--
12/232,3392,3452,3352,337-0.09%2,934-+0.17%--
12/202,3322,3452,3322,339+0.43%2,680-+0.3%--
12/192,3312,3322,3262,329-0.13%2,291--0.13%--
12/182,3342,3342,3292,332+0.04%70,942-+0.04%--
12/172,3302,3362,3302,331-0.04%432--0.04%--
12/162,3342,3412,3322,332-0.38%34,187-0%--
12/132,3412,3452,3392,341+0.17%19,131-+0.34%--
12/122,3332,3382,3302,337+0.26%2,460-+0.17%--
12/112,3312,3342,3312,331-0.09%14,443--0.09%--
12/102,3382,3392,3302,333-0.04%30,405--0.04%--
12/092,3402,3432,3342,334+0.04%3,756-0%--
12/062,3332,3392,3322,333+0.13%4,935--0.09%--
12/052,3252,3332,3252,330-0.13%1,011--0.26%--
12/042,3352,3392,3332,333+0.26%1,568--0.17%--
12/032,3342,3342,3232,327-0.21%1,545--0.43%--
12/022,3252,3322,3202,332-0.13%2,897--0.26%--
11/292,3242,3352,3242,3350%1,055--0.17%--
11/282,3332,3352,3282,335+0.13%10,083--0.21%--