株価チャート

株価

5/12

前日 (5/9)
2,718
始値
2,746
高値
2,751
安値
2,731
終値 +1.21%
2,751
出来高 -29.23%
3,004

乖離率

株価（5日）
移動平均値
+1.48%
2,711
株価（25日）
移動平均値
+6.71%
2,578
出来高（5日）
移動平均値
-45.92%
5,555

2024/12/09～2025/05/12

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
05/122,7462,7512,7312,751+1.21%3,004-+6.71%--
05/092,7332,7422,7182,718+0.59%4,245-+5.55%--
05/082,7032,7142,6812,702+0.19%9,236-+4.93%--
05/072,7052,7132,6902,697+0.33%6,413-+4.66%--
05/022,6952,7072,6842,688+0.37%4,878-+4.15%--
05/012,6722,6892,6652,678+0.22%2,823-+3.56%--
04/302,6752,6762,6562,672+0.98%11,666-+3.09%--
04/282,6602,6772,6462,646+0.42%7,565-+1.89%--
04/252,6232,6412,6182,635+3.05%2,638-+1.27%--
04/242,6122,6222,5572,557-1.04%4,234--2.03%--
04/232,6002,6002,5752,584+1.25%2,853--1.37%--
04/222,5312,5522,5252,552+0.43%1,980--2.89%--
04/212,5452,5512,5252,541-0.78%2,392--3.6%--
04/182,5462,5642,5352,561+1.19%5,976--3.1%--
04/172,5032,5312,5002,531+0.52%43,797--4.45%--
04/162,5262,5262,4822,518-0.63%4,973--5.2%--
04/152,5272,5352,5182,534+1.77%1,542--4.84%--
04/142,5142,5202,4902,490+1.01%8,059--6.78%--
04/112,4882,4882,4092,465-2.88%32,816--8.02%--
04/102,5832,5832,5212,538+8%6,833--5.72%--
04/092,4152,4202,3312,350-4.67%7,057--12.93%--
04/082,4542,5902,4282,465+4.72%60,640--9.17%--
04/072,5002,5422,2712,354-7.69%65,096--13.61%--
04/042,5382,5582,4682,550-4.24%37,608--6.9%--
04/032,5672,6902,5662,663-1.08%36,881--3.02%--
04/022,7042,7042,6642,692-0.52%11,447--2.07%--
04/012,7322,7322,6902,706-1.6%126,302--1.64%--
03/312,7542,7542,6822,750-1.93%44,377--0.07%--
03/282,8142,8142,7782,804-0.53%51,972-+1.89%--
03/272,7992,8192,7932,819+0.04%581-+2.47%--
03/262,8262,8282,8082,818+0.28%2,174-+2.47%--
03/252,8152,8202,7982,810+1.59%677-+2.26%--
03/242,8172,8172,7662,766-2.02%2,610-+0.69%--
03/212,8032,8232,7892,823+0.53%2,335-+2.77%--
03/192,7902,8202,7902,808+0.75%2,755-+2.33%--
03/182,7882,7992,7872,787+1.12%6,087-+1.64%--
03/172,7432,7622,7432,756+1.1%34,545-+0.58%--
03/142,7062,7302,6902,726+0.78%1,401--0.55%--
03/132,7172,7302,7032,705-0.18%903--1.35%--
03/122,6812,7102,6812,710+0.97%23,606--1.24%--
03/112,6802,6842,6282,684-1.47%17,702--2.29%--
03/102,7502,7502,7002,724-0.22%9,944--1.02%--
03/072,7192,7322,6972,730-0.91%39,514--0.87%--
03/062,7432,7622,7432,755+1.29%30,015--0.04%--
03/052,7232,7342,7082,720-0.15%1,441--1.31%--
03/042,7242,7252,6952,724-0.77%21,789--1.23%--
03/032,7182,7502,7092,745+1.93%4,120--0.51%--
02/282,7172,7182,6752,693-1.72%17,927--2.43%--
02/272,7222,7432,7222,740+0.55%600--0.8%--
02/262,7252,7252,6982,725-0.62%36,609--1.3%--
02/252,7282,7422,7072,742+0.07%30,017--0.69%--
02/212,7292,7462,7272,740-0.36%39,810--0.65%--
02/202,7542,7602,7272,750-0.69%56,261--0.22%--
02/192,7802,7882,7672,769-0.89%858-+0.54%--
02/182,7742,7942,7742,794+0.72%18,180-+1.56%--
02/172,7642,7772,7592,774-0.18%261-+0.95%--
02/142,7802,7882,7652,7790%418-+1.16%--
02/132,7572,7792,7502,779+1.28%309-+1.16%--
02/122,7422,7442,7262,7440%57,239--0.15%--
02/102,7432,7442,7302,744-0.11%167,630--0.18%--
02/072,7532,7532,7342,747-0.83%38,029--0.15%--
02/062,7622,7752,7522,770+0.22%391-+0.62%--
02/052,7502,7732,7402,764+0.07%9,995-+0.4%--
02/042,7712,7712,7312,762-0.86%4,654-+0.33%--
02/032,7462,7862,7082,786-0.36%65,639-+1.24%--
01/312,7902,7992,7782,796+0.29%1,119-+1.67%--
01/302,7712,7902,7712,788+0.32%176-+1.53%--
01/292,7722,7842,7702,779+0.76%3,402-+1.31%--
01/282,7502,7772,7362,758-0.07%5,056-+0.62%--
01/272,7732,7852,7562,760+0.11%2,149-+0.73%--
01/242,7592,7772,7472,757-0.07%4,835-+0.62%--
01/232,7492,7602,7402,759+0.58%1,397-+0.73%--
01/222,7392,7452,7342,743+1.07%567-+0.11%--
01/212,7312,7352,7012,714-0.07%10,908--0.99%--
01/202,7022,7252,7022,716+1.19%19,706--1.02%--
01/172,6812,6852,6532,684-0.41%33,104--2.22%--
01/162,7082,7192,6902,695-0.07%394--1.89%--
01/152,7082,7092,6882,697+0.3%3,161--1.89%--
01/142,7132,7172,6742,689-1.1%26,952--2.29%--
01/102,7292,7372,7182,719-0.87%940--1.31%--
01/092,7642,7642,7312,743-1.51%1,576--0.44%--
01/082,7882,7882,7682,785-0.39%19,619-+1.2%--
01/072,7812,8042,7672,796+1.08%22,759-+1.75%--
01/062,8112,8112,7552,766-1.11%206,838-+0.8%--
2024
12/302,8152,8202,7872,797-0.46%10,289-+2.04%--
12/272,7852,8142,7852,810+1.3%14,503-+2.63%--
12/262,7432,7742,7432,774+1.17%32,343-+1.46%--
12/252,7382,7422,7142,742+0.15%3,776-+0.44%--
12/242,7432,7432,7302,738+0.11%655-+0.33%--
12/232,7222,7352,7162,735+1.11%2,496-+0.26%--
12/202,7242,7322,7052,705-0.62%2,854--0.81%--
12/192,6812,7262,6792,722-0.22%24,804--0.18%--
12/182,7312,7442,7282,728-0.15%593-+0.04%--
12/172,7442,7662,7322,732-0.47%1,028-+0.18%--
12/162,7542,7582,7412,745-0.29%1,095-+0.66%--
12/132,7622,7622,7382,753-0.72%279-+0.95%--
12/122,7932,7932,7732,773+0.58%154,773-+1.69%--
12/112,7522,7572,7392,757-1.36%9,965-+1.1%--
12/102,7622,7952,7432,795+1.75%1,805-+2.53%--
12/092,7452,7492,7262,747+0.37%644-+0.88%--