株価チャート

株価

4/23

前日 (4/22)
1,088
始値
1,102
高値
1,111
安値
1,102
終値 +2.11%
1,111
出来高 -38.65%
448,968

乖離率

株価（5日）
移動平均値
+0.82%
1,102
株価（25日）
移動平均値
-2.11%
1,135
出来高（5日）
移動平均値
-13.61%
519,728

2024/11/25～2025/04/23

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
04/231,1021,1111,1021,111+2.11%448,968--2.11%--
04/221,0931,0951,0881,088-0.73%731,818--4.31%--
04/211,1021,1061,0961,096-0.9%691,071--3.78%--
04/181,1081,1091,1041,106-0.45%353,596--3.07%--
04/171,1161,1191,1111,111-0.18%373,187--2.8%--
04/161,1121,1141,1101,113-0.09%275,165--2.79%--
04/151,1081,1161,1071,114+1.27%743,121--2.88%--
04/141,0941,1021,0911,100+0.55%1,141,266--4.26%--
04/111,0871,0991,0811,094-2.84%1,783,784--5.03%--
04/101,1191,1321,1191,126+2.74%1,715,792--2.43%--
04/091,1161,1171,0811,096-4.53%4,422,540--5.19%--
04/081,1461,1541,1431,148-3.77%2,696,249--0.95%--
04/071,1931,2071,1871,193+0.42%5,820,995-+2.84%--
04/041,1791,1881,1761,188+0.34%2,893,763-+2.5%--
04/031,1851,1871,1781,184+1.89%4,373,257-+2.25%--
04/021,1641,1651,1621,1620%573,485-+0.43%--
04/011,1611,1641,1581,162+0.26%640,411-+0.43%--
03/311,1541,1601,1541,159+2.02%1,313,973-+0.35%--
03/281,1331,1381,1321,136+0.18%414,894--1.56%--
03/271,1381,1391,1341,134-0.61%426,580--1.73%--
03/261,1411,1421,1391,141-0.09%609,453--1.13%--
03/251,1441,1451,1421,142-0.87%713,444--0.95%--
03/241,1551,1551,1501,152-0.6%358,013--0.09%--
03/211,1621,1641,1591,159+0.43%592,151-+0.7%--
03/191,1551,1561,1541,154-0.17%265,097-+0.35%--
03/181,1551,1591,1551,156+0.35%322,529-+0.52%--
03/171,1551,1551,1511,152-0.26%514,156-+0.26%--
03/141,1551,1561,1521,155+0.35%426,192-+0.52%--
03/131,1491,1531,1471,151-0.43%978,919-+0.26%--
03/121,1541,1571,1531,156-1.11%1,260,187-+0.78%--
03/111,1681,1741,1661,169+1.04%1,329,674-+2.01%--
03/101,1581,1601,1551,157-0.69%996,070-+1.14%--
03/071,1591,1651,1571,165+0.95%574,546-+1.92%--
03/061,1591,1591,1511,154-0.94%524,787-+1.14%--
03/051,1691,1701,1601,165-1.19%1,153,169-+2.19%--
03/041,1831,1891,1791,179+0.68%1,861,307-+3.6%--
03/031,1721,1721,1661,1710%468,312-+3.17%--
02/281,1661,1741,1661,171+0.43%1,184,018-+3.35%--
02/271,1681,1701,1661,166+0.69%946,167-+3.09%--
02/261,1641,1661,1581,158+0.78%1,584,801-+2.57%--
02/251,1461,1501,1451,149+1.41%677,798-+1.95%--
02/211,1301,1331,1281,133+0.44%375,071-+0.62%--
02/201,1271,1301,1261,128+0.27%456,118-+0.27%--
02/191,1251,1271,1251,125-0.62%644,452-+0.09%--
02/181,1351,1361,1301,132-0.26%500,264-+0.89%--
02/171,1371,1381,1351,135+0.44%649,670-+1.25%--
02/141,1301,1321,1291,130+1.16%547,101-+0.89%--
02/131,1161,1181,1151,117-1.06%711,120--0.18%--
02/121,1291,1311,1271,129-0.96%839,798-+0.89%--
02/101,1401,1421,1391,140-0.52%719,017-+1.88%--
02/071,1501,1511,1461,146-0.09%1,274,237-+2.41%--
02/061,1491,1501,1471,147+1.5%1,509,108-+2.59%--
02/051,1271,1311,1261,130+0.98%1,063,350-+1.07%--
02/041,1211,1251,1181,119-0.71%940,984-+0.09%--
02/031,1211,1311,1211,127+0.36%2,779,179-+0.71%--
01/311,1291,1291,1231,123-0.44%495,832-+0.36%--
01/301,1251,1281,1241,128+0.18%578,524-+0.71%--
01/291,1251,1271,1251,126+0.27%352,772-+0.45%--
01/281,1251,1251,1221,123+0.45%397,366-0%--
01/271,1161,1211,1161,118+0.54%542,165--0.62%--
01/241,1091,1121,1081,112-0.36%1,264,596--1.33%--
01/231,1161,1181,1151,116-0.36%497,813--1.24%--
01/221,1201,1201,1161,120-0.18%654,761--1.15%--
01/211,1181,1251,1171,122+1.08%1,235,334--1.32%--
01/201,1111,1121,1101,110-0.27%682,349--2.63%--
01/171,1121,1131,1111,113+0.45%761,633--2.79%--
01/161,1081,1101,1061,108+1.37%1,028,752--3.57%--
01/151,0911,0931,0911,093-0.18%690,114--5.29%--
01/141,0921,0961,0921,095-0.18%1,236,167--5.44%--
01/101,0981,1001,0951,097-0.54%1,477,381--5.67%--
01/091,1001,1041,0971,103-0.72%1,543,724--5.48%--
01/081,1141,1151,1101,111-1.51%2,280,029--5.2%--
01/071,1241,1291,1231,128+0.18%1,047,187--4%--
01/061,1271,1281,1231,126-0.35%2,444,062--4.41%--
2024
12/301,1271,1301,1251,130-0.62%1,000,198--4.32%--
12/271,1341,1381,1341,137+0.44%1,843,398--3.89%--
12/261,1381,1381,1311,132-0.53%4,470,441--4.39%--
12/251,1381,1401,1361,138+0.44%1,869,577--4.05%--
12/241,1361,1371,1331,133-0.96%3,394,176--4.63%--
12/231,1451,1461,1431,144+0.18%2,512,245--3.78%--
12/201,1431,1461,1411,142-0.87%2,955,947--4.03%--
12/191,1581,1581,1501,152-1.96%3,964,125--3.27%--
12/181,1731,1761,1731,175+0.43%2,084,453--1.43%--
12/171,1731,1741,1701,170-0.34%2,016,267--1.85%--
12/161,1741,1741,1711,174-0.84%1,590,538--1.59%--
12/131,1821,1851,1821,184-0.59%1,168,532--0.84%--
12/121,1951,1971,1911,191-1.24%1,251,263--0.25%--
12/111,2081,2091,2041,206-0.66%994,378-+1.09%--
12/101,2141,2161,2131,214-0.9%1,422,183-+1.85%--
12/091,2231,2261,2221,2250%1,861,901-+2.85%--
12/061,2221,2261,2221,225+0.49%1,171,560-+2.94%--
12/051,2171,2201,2161,219+1.08%1,774,234-+2.52%--
12/041,2081,2091,2061,206-0.5%785,230-+1.52%--
12/031,2151,2171,2121,212+0.25%1,478,939-+2.02%--
12/021,2151,2151,2091,209+0.08%1,381,807-+1.85%--
11/291,2051,2081,2041,208+0.5%962,187-+1.77%--
11/281,2001,2031,2001,202+0.5%897,679-+1.35%--
11/271,1951,1961,1931,1960%483,542-+0.84%--
11/261,1981,1981,1941,196+0.84%1,130,491-+0.84%--
11/251,1821,1861,1801,186+1.11%1,216,593--0.08%--