株価チャート

株価

4/18

前日 (4/17)
34,010
始値
33,800
高値
33,950
安値
33,750
終値 -0.21%
33,940
出来高 -36.35%
15,210

乖離率

株価（5日）
移動平均値
+0.04%
33,926
株価（25日）
移動平均値
+6.56%
31,852
出来高（5日）
移動平均値
-31.96%
22,355

2023/11/21～2024/04/18

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
2024
04/1833,80033,95033,75033,940-0.21%15,210-+6.56%
04/1734,14034,16033,99034,010-0.38%23,897-+7.37%
04/1633,98034,17033,96034,140+1.49%31,754-+8.37%
04/1533,58033,69033,39033,640-0.77%29,410-+7.39%
04/1233,71033,98033,70033,900+2.08%11,503-+8.79%
04/1133,08033,27033,04033,210+0.12%14,599-+7.16%
04/1033,13033,19032,96033,170+0.45%11,912-+7.55%
04/0932,88033,05032,88033,020+0.55%13,386-+7.57%
04/0832,47033,00032,38032,840+2.75%17,158-+7.55%
04/0532,10032,11031,70031,960-1.02%23,417-+5.26%
04/0432,26032,49032,26032,290+0.65%29,300-+6.87%
04/0332,01032,11031,97032,080+1.29%28,977-+6.74%
04/0231,61031,75031,55031,670-0.19%16,233-+5.89%
04/0132,00033,01031,50031,730-0.35%26,753-+6.57%
03/2932,00032,26031,30031,840+3.24%7,121-+7.45%
03/2830,72030,90030,66030,840+0.75%7,330-+4.58%
03/2730,59030,64030,54030,610+0.43%3,453-+4.19%
03/2630,45030,55030,41030,480+0.26%6,663-+4.1%
03/2530,42030,47030,32030,400-0.36%6,478-+4.19%
03/2230,66030,70030,50030,510-1.07%11,025-+4.96%
03/2130,73030,84030,61030,840+2.7%6,929-+6.49%
03/1929,88030,06029,85030,030+1.26%7,514-+4.1%
03/1829,76529,81529,64029,655-0.44%5,190-+3.08%
03/1529,68529,81029,68529,785+0.27%2,697-+3.77%
03/1429,75029,77529,70529,705+0.64%1,534-+3.77%
03/1329,52029,54529,43529,515-0.71%4,349-+3.37%
03/1229,70029,76529,66029,725+0.22%5,935-+4.34%
03/1129,67029,76029,63029,660+0.44%9,699-+4.38%
03/0829,61529,61529,52029,530-0.44%6,146-+4.19%
03/0729,69529,72029,53529,660+0.56%9,902-+4.9%
03/0629,56529,57529,49529,495-0.17%6,142-+4.6%
03/0529,45529,55029,40029,545+1.9%11,377-+5.03%
03/0428,99028,99528,91028,995+1.77%9,216-+3.35%
03/0128,44028,52028,40528,490+0.76%2,833-+1.75%
02/2928,40528,40528,23028,275-0.16%12,088-+1.09%
02/2828,31028,34528,29528,320-0.14%4,151-+1.32%
02/2728,34028,36028,31028,360+0.14%2,989-+1.55%
02/2628,34528,35028,27028,320+0.27%4,850-+1.48%
02/2228,22028,26528,20528,245+0.07%5,134-+1.33%
02/2128,13028,22528,09528,225+0.34%3,797-+1.34%
02/2028,08028,13028,04528,130+0.16%1,977-+1.07%
02/1928,02028,08528,00528,085+0.61%5,454-+0.97%
02/1627,82027,92527,82027,915+0.7%9,388-+0.46%
02/1527,79527,80527,70527,720-0.22%7,410--0.17%
02/1427,79527,82027,74027,780-0.73%19,703-+0.12%
02/1327,95028,00027,93027,985-0.5%8,475-+0.96%
02/0928,11528,15028,11528,125+0.52%4,112-+1.55%
02/0827,93028,00527,92527,980+0.36%2,555-+1.15%
02/0727,88527,90527,85527,880-0.07%1,837-+0.91%
02/0627,91527,92527,85527,900+0.09%2,433-+1.06%
02/0528,05028,06027,87527,875-0.13%5,024-+1.07%
02/0227,87027,91027,83527,910+0.32%5,040-+1.3%
02/0127,79527,84527,74527,820-0.11%7,617-+1.07%
01/3127,79027,85027,78027,850+0.36%2,196-+1.3%
01/3027,74527,77527,71027,750-0.07%5,258-+1.06%
01/2927,77027,81527,73527,770+0.33%2,255-+1.22%
01/2627,66527,69027,63027,680+0.33%2,068-+1.02%
01/2527,59027,61527,55027,590-0.5%8,086-+0.84%
01/2427,86527,89527,73027,730-0.34%2,616-+1.47%
01/2327,75027,85527,73027,825+0.27%2,780-+1.98%
01/2227,84027,84527,73027,750-0.32%6,846-+1.87%
01/1927,76527,84527,74027,840+1.16%5,947-+2.35%
01/1827,61527,66027,51027,520-0.51%4,002-+1.3%
01/1727,68527,71027,61027,660-0.27%6,778-+1.88%
01/1627,75027,78527,70027,735+0.23%3,183-+2.17%
01/1527,53027,68527,52027,670+0.93%7,730-+1.95%
01/1227,38027,41527,30527,4150%3,604-+1%
01/1127,38027,41527,32527,415+0.83%4,314-+0.86%
01/1027,17527,28027,16527,190+0.39%2,221--0.06%
01/0927,15527,16527,03527,085-1.28%8,971--0.54%
01/0527,41527,48527,39027,435+0.68%3,919-+0.62%
01/0427,10527,25027,04527,250+0.24%6,787--0.1%
2023
12/2927,10027,18527,08027,185-0.38%3,923--0.41%
12/2827,27027,37027,22027,290+0.07%4,676--0.09%
12/2727,29527,34527,27027,270+0.29%3,823--0.2%
12/2627,11527,22527,07027,190-0.04%3,052--0.5%
12/2527,02527,25027,02527,200+0.65%3,050--0.49%
12/2227,02027,08026,96027,025+0.15%2,575--1.21%
12/2127,04027,05026,95526,985-0.63%5,318--1.43%
12/2027,23527,26527,11027,155+0.89%5,898--0.88%
12/1926,81026,95026,76026,915+0.88%19,950--1.78%
12/1826,63026,69526,60526,680-0.37%5,000--2.7%
12/1526,83526,86026,73026,780+0.41%6,706--2.44%
12/1426,91026,93526,57026,670-0.07%15,659--2.92%
12/1326,71526,74526,66026,690-0.39%4,574--2.96%
12/1226,83526,87026,77026,795-0.69%7,814--2.69%
12/1126,99027,03026,90026,980-0.42%5,877--2.13%
12/0827,12527,14526,87027,095-1.6%17,770--1.81%
12/0727,64527,67027,52527,535-0.34%7,857--0.31%
12/0627,53527,64027,53527,630-0.29%3,081-0%
12/0527,79527,83527,69527,710-2.36%10,354-+0.27%
12/0428,68528,68528,33028,380+1.27%20,106-+2.7%
12/0127,97528,03027,95028,025+0.7%2,257-+1.51%
11/3027,88527,91027,82027,830-0.32%4,476-+0.89%
11/2927,88527,94027,85527,920+0.74%5,121-+1.27%
11/2827,73527,75027,67527,715-0.32%9,754-+0.6%
11/2727,77527,91527,74027,805+0.72%11,163-+0.95%
11/2427,65527,67527,58027,605+0.13%2,004-+0.34%
11/2227,47027,57027,41527,570+1.01%2,421-+0.32%
11/2127,24527,32527,20027,295-0.33%4,630--0.54%