株価チャート

株価

5/9

前日 (5/8)
331
始値
336
高値
337
安値
334
終値 +0.91%
334
出来高 +20.1%
59,990

乖離率

株価（5日）
移動平均値
+0.3%
333
株価（25日）
移動平均値
+0.3%
333
出来高（5日）
移動平均値
+3.9%
57,736

2024/12/06～2025/05/09

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
05/09336337334334+0.91%59,990-+0.3%--
05/08331334331331+0.3%49,950--0.6%--
05/07330331329330-1.49%31,830--1.2%--
05/02336337335335+0.6%111,400-+0.3%--
05/01331334331333+0.91%35,510--0.6%--
04/30329330329330-0.3%45,720--1.79%--
04/28332332331331-0.3%51,010--1.49%--
04/25329332329332+0.91%27,330--1.48%--
04/24330330329329+0.92%40,630--2.37%--
04/23326329325326+0.93%130,660--3.55%--
04/22323325320323-0.62%115,160--4.72%--
04/21325326324325-0.91%40,660--4.41%--
04/18328328328328-0.3%21,070--3.53%--
04/17327329327329+0.3%15,030--3.52%--
04/16328329327328-0.3%16,380--4.09%--
04/15329330329329+0.61%24,820--3.8%--
04/14329330327327-1.21%42,360--4.66%--
04/11329331329331-1.78%121,440--3.5%--
04/10339340336337-0.59%562,100--2.03%--
04/09339340336339-1.17%145,710--1.45%--
04/08341344341343+1.18%44,590--0.29%--
04/073393423393390%75,810--1.45%--
04/04340341339339-0.59%206,090--1.74%--
04/03344345341341-1.73%185,470--1.16%--
04/023473483473470%20,860-+0.58%--
04/01348348347347+0.58%17,720-+0.58%--
03/31349349345345-1.15%38,230-0%--
03/28349350349349+0.58%356,640-+1.16%--
03/27348348347347-0.29%78,140-+0.58%--
03/263473483463480%49,030-+0.87%--
03/25348349348348+0.58%20,560-+0.87%--
03/243463473463460%34,630-+0.29%--
03/213443463433460%23,080-+0.29%--
03/19345346345346+0.29%130,590-+0.29%--
03/18345346345345+0.29%59,810-0%--
03/173433443423440%20,730--0.58%--
03/14342344342344+0.88%42,580--0.58%--
03/13343343341341-0.58%197,480--1.45%--
03/12342343342343+0.59%407,950--1.15%--
03/113413423393410%174,120--1.73%--
03/103413413403410%312,080--2.01%--
03/07342342341341-0.87%37,220--2.01%--
03/06344345340344-0.29%52,190--1.43%--
03/053463473453450%173,300--1.15%--
03/04345345343345-0.58%46,060--1.43%--
03/03347348346347+0.29%15,820--0.86%--
02/28346346344346+0.58%24,530--1.42%--
02/273433453433440%15,300--1.99%--
02/263433443423440%45,790--1.99%--
02/25346346343344-0.29%42,280--2.27%--
02/21343345343345+0.58%30,140--1.99%--
02/20347347343343-1.44%56,520--2.83%--
02/19348349348348-0.29%24,440--1.69%--
02/18347349347349+0.29%115,160--1.41%--
02/17349349347348-0.57%23,590--1.97%--
02/14351351349350-0.85%35,950--1.41%--
02/13353354353353+0.28%148,740--0.84%--
02/12350352350352+1.15%23,620--1.12%--
02/103473493473480%318,960--2.52%--
02/073473483463480%50,340--2.52%--
02/06350350348348-0.85%210,450--2.79%--
02/05354354351351-1.4%40,800--1.96%--
02/043563563553560%28,200--0.84%--
02/03354357354356+0.56%69,430--0.84%--
01/313533553533540%21,340--1.39%--
01/30355355354354-0.28%53,520--1.39%--
01/29357357355355-0.56%25,630--1.11%--
01/283553573543570%35,100--0.56%--
01/27355358355357+0.56%40,800--0.56%--
01/24357358355355-0.84%34,260--1.11%--
01/23357359357358+0.56%13,540--0.28%--
01/223563573553560%37,280--0.56%--
01/21356357355356-0.28%19,770--0.56%--
01/20356357356357+0.28%366,890--0.28%--
01/17355356354356-0.28%37,550--0.28%--
01/16357358355357-0.56%124,480-0%--
01/15360361359359-0.28%86,840-+0.84%--
01/14359360357360-0.55%130,220-+1.12%--
01/103613623613620%65,870-+1.97%--
01/09363363360362-0.55%93,470-+2.26%--
01/083643643633640%222,600-+2.82%--
01/07363364363364+0.28%601,190-+3.12%--
01/063633633623630%153,780-+3.13%--
2024
12/30362363362363+0.28%847,840-+3.13%--
12/27362362361362+0.28%414,890-+3.13%--
12/263613613603610%456,930-+2.85%--
12/25360361360361+0.28%72,630-+2.85%--
12/24360361360360+0.28%930,800-+2.56%--
12/23359360358359-0.28%359,020-+2.57%--
12/20361362360360+1.41%190,590-+2.86%--
12/19353356353355+0.85%605,140-+1.43%--
12/18353353352352-0.56%34,560-+0.57%--
12/17354354353354+0.28%794,870-+1.14%--
12/16353353352353+0.57%699,430-+0.86%--
12/133503523503510%43,150-+0.29%--
12/12350351349351+0.57%49,240-+0.29%--
12/11349349348349+0.58%29,310--0.29%--
12/10348348347347+0.58%271,530--0.86%--
12/09344345344345+0.29%43,190--1.43%--
12/063453453443440%336,740--1.71%--