株価チャート
株価
5/2
- 前日 (5/1)
- 33,420
- 始値
- 33,480
- 高値
- 33,610
- 安値
- 33,310
- 終値 -0.24%
- 33,340
- 出来高 -47.47%
- 9,337
乖離率
- 株価(5日)
移動平均値 - -0.59%
33,538 - 株価(25日)
移動平均値 - +0.87%
33,051 - 出来高(5日)
移動平均値 - -35.04%
14,373
2023/12/05~2024/05/02
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 |
05/02 | 33,480 | 33,610 | 33,310 | 33,340 | -0.24% | 9,337 | - | +0.87% |
05/01 | 33,430 | 33,490 | 33,330 | 33,420 | -0.89% | 17,775 | - | +1.45% |
04/30 | 33,780 | 33,940 | 33,690 | 33,720 | -0.21% | 17,949 | - | +2.73% |
04/26 | 33,570 | 33,800 | 33,510 | 33,790 | +1.11% | 17,549 | - | +3.36% |
04/25 | 33,300 | 33,440 | 33,210 | 33,420 | +0.15% | 9,254 | - | +2.64% |
04/24 | 33,250 | 33,400 | 33,180 | 33,370 | +1% | 10,902 | - | +2.81% |
04/23 | 33,420 | 33,440 | 32,870 | 33,040 | -2.39% | 28,087 | - | +2.22% |
04/22 | 34,180 | 34,180 | 33,400 | 33,850 | -0.56% | 29,768 | - | +5.16% |
04/19 | 34,040 | 34,500 | 33,960 | 34,040 | +0.29% | 45,526 | - | +6.29% |
04/18 | 33,800 | 33,950 | 33,750 | 33,940 | -0.21% | 15,210 | - | +6.56% |
04/17 | 34,140 | 34,160 | 33,990 | 34,010 | -0.38% | 23,897 | - | +7.37% |
04/16 | 33,980 | 34,170 | 33,960 | 34,140 | +1.49% | 31,754 | - | +8.37% |
04/15 | 33,580 | 33,690 | 33,390 | 33,640 | -0.77% | 29,410 | - | +7.39% |
04/12 | 33,710 | 33,980 | 33,700 | 33,900 | +2.08% | 11,503 | - | +8.79% |
04/11 | 33,080 | 33,270 | 33,040 | 33,210 | +0.12% | 14,599 | - | +7.16% |
04/10 | 33,130 | 33,190 | 32,960 | 33,170 | +0.45% | 11,912 | - | +7.55% |
04/09 | 32,880 | 33,050 | 32,880 | 33,020 | +0.55% | 13,386 | - | +7.57% |
04/08 | 32,470 | 33,000 | 32,380 | 32,840 | +2.75% | 17,158 | - | +7.55% |
04/05 | 32,100 | 32,110 | 31,700 | 31,960 | -1.02% | 23,417 | - | +5.26% |
04/04 | 32,260 | 32,490 | 32,260 | 32,290 | +0.65% | 29,300 | - | +6.87% |
04/03 | 32,010 | 32,110 | 31,970 | 32,080 | +1.29% | 28,977 | - | +6.74% |
04/02 | 31,610 | 31,750 | 31,550 | 31,670 | -0.19% | 16,233 | - | +5.89% |
04/01 | 32,000 | 33,010 | 31,500 | 31,730 | -0.35% | 26,753 | - | +6.57% |
03/29 | 32,000 | 32,260 | 31,300 | 31,840 | +3.24% | 7,121 | - | +7.45% |
03/28 | 30,720 | 30,900 | 30,660 | 30,840 | +0.75% | 7,330 | - | +4.58% |
03/27 | 30,590 | 30,640 | 30,540 | 30,610 | +0.43% | 3,453 | - | +4.19% |
03/26 | 30,450 | 30,550 | 30,410 | 30,480 | +0.26% | 6,663 | - | +4.1% |
03/25 | 30,420 | 30,470 | 30,320 | 30,400 | -0.36% | 6,478 | - | +4.19% |
03/22 | 30,660 | 30,700 | 30,500 | 30,510 | -1.07% | 11,025 | - | +4.96% |
03/21 | 30,730 | 30,840 | 30,610 | 30,840 | +2.7% | 6,929 | - | +6.49% |
03/19 | 29,880 | 30,060 | 29,850 | 30,030 | +1.26% | 7,514 | - | +4.1% |
03/18 | 29,765 | 29,815 | 29,640 | 29,655 | -0.44% | 5,190 | - | +3.08% |
03/15 | 29,685 | 29,810 | 29,685 | 29,785 | +0.27% | 2,697 | - | +3.77% |
03/14 | 29,750 | 29,775 | 29,705 | 29,705 | +0.64% | 1,534 | - | +3.77% |
03/13 | 29,520 | 29,545 | 29,435 | 29,515 | -0.71% | 4,349 | - | +3.37% |
03/12 | 29,700 | 29,765 | 29,660 | 29,725 | +0.22% | 5,935 | - | +4.34% |
03/11 | 29,670 | 29,760 | 29,630 | 29,660 | +0.44% | 9,699 | - | +4.38% |
03/08 | 29,615 | 29,615 | 29,520 | 29,530 | -0.44% | 6,146 | - | +4.19% |
03/07 | 29,695 | 29,720 | 29,535 | 29,660 | +0.56% | 9,902 | - | +4.9% |
03/06 | 29,565 | 29,575 | 29,495 | 29,495 | -0.17% | 6,142 | - | +4.6% |
03/05 | 29,455 | 29,550 | 29,400 | 29,545 | +1.9% | 11,377 | - | +5.03% |
03/04 | 28,990 | 28,995 | 28,910 | 28,995 | +1.77% | 9,216 | - | +3.35% |
03/01 | 28,440 | 28,520 | 28,405 | 28,490 | +0.76% | 2,833 | - | +1.75% |
02/29 | 28,405 | 28,405 | 28,230 | 28,275 | -0.16% | 12,088 | - | +1.09% |
02/28 | 28,310 | 28,345 | 28,295 | 28,320 | -0.14% | 4,151 | - | +1.32% |
02/27 | 28,340 | 28,360 | 28,310 | 28,360 | +0.14% | 2,989 | - | +1.55% |
02/26 | 28,345 | 28,350 | 28,270 | 28,320 | +0.27% | 4,850 | - | +1.48% |
02/22 | 28,220 | 28,265 | 28,205 | 28,245 | +0.07% | 5,134 | - | +1.33% |
02/21 | 28,130 | 28,225 | 28,095 | 28,225 | +0.34% | 3,797 | - | +1.34% |
02/20 | 28,080 | 28,130 | 28,045 | 28,130 | +0.16% | 1,977 | - | +1.07% |
02/19 | 28,020 | 28,085 | 28,005 | 28,085 | +0.61% | 5,454 | - | +0.97% |
02/16 | 27,820 | 27,925 | 27,820 | 27,915 | +0.7% | 9,388 | - | +0.46% |
02/15 | 27,795 | 27,805 | 27,705 | 27,720 | -0.22% | 7,410 | - | -0.17% |
02/14 | 27,795 | 27,820 | 27,740 | 27,780 | -0.73% | 19,703 | - | +0.12% |
02/13 | 27,950 | 28,000 | 27,930 | 27,985 | -0.5% | 8,475 | - | +0.96% |
02/09 | 28,115 | 28,150 | 28,115 | 28,125 | +0.52% | 4,112 | - | +1.55% |
02/08 | 27,930 | 28,005 | 27,925 | 27,980 | +0.36% | 2,555 | - | +1.15% |
02/07 | 27,885 | 27,905 | 27,855 | 27,880 | -0.07% | 1,837 | - | +0.91% |
02/06 | 27,915 | 27,925 | 27,855 | 27,900 | +0.09% | 2,433 | - | +1.06% |
02/05 | 28,050 | 28,060 | 27,875 | 27,875 | -0.13% | 5,024 | - | +1.07% |
02/02 | 27,870 | 27,910 | 27,835 | 27,910 | +0.32% | 5,040 | - | +1.3% |
02/01 | 27,795 | 27,845 | 27,745 | 27,820 | -0.11% | 7,617 | - | +1.07% |
01/31 | 27,790 | 27,850 | 27,780 | 27,850 | +0.36% | 2,196 | - | +1.3% |
01/30 | 27,745 | 27,775 | 27,710 | 27,750 | -0.07% | 5,258 | - | +1.06% |
01/29 | 27,770 | 27,815 | 27,735 | 27,770 | +0.33% | 2,255 | - | +1.22% |
01/26 | 27,665 | 27,690 | 27,630 | 27,680 | +0.33% | 2,068 | - | +1.02% |
01/25 | 27,590 | 27,615 | 27,550 | 27,590 | -0.5% | 8,086 | - | +0.84% |
01/24 | 27,865 | 27,895 | 27,730 | 27,730 | -0.34% | 2,616 | - | +1.47% |
01/23 | 27,750 | 27,855 | 27,730 | 27,825 | +0.27% | 2,780 | - | +1.98% |
01/22 | 27,840 | 27,845 | 27,730 | 27,750 | -0.32% | 6,846 | - | +1.87% |
01/19 | 27,765 | 27,845 | 27,740 | 27,840 | +1.16% | 5,947 | - | +2.35% |
01/18 | 27,615 | 27,660 | 27,510 | 27,520 | -0.51% | 4,002 | - | +1.3% |
01/17 | 27,685 | 27,710 | 27,610 | 27,660 | -0.27% | 6,778 | - | +1.88% |
01/16 | 27,750 | 27,785 | 27,700 | 27,735 | +0.23% | 3,183 | - | +2.17% |
01/15 | 27,530 | 27,685 | 27,520 | 27,670 | +0.93% | 7,730 | - | +1.95% |
01/12 | 27,380 | 27,415 | 27,305 | 27,415 | 0% | 3,604 | - | +1% |
01/11 | 27,380 | 27,415 | 27,325 | 27,415 | +0.83% | 4,314 | - | +0.86% |
01/10 | 27,175 | 27,280 | 27,165 | 27,190 | +0.39% | 2,221 | - | -0.06% |
01/09 | 27,155 | 27,165 | 27,035 | 27,085 | -1.28% | 8,971 | - | -0.54% |
01/05 | 27,415 | 27,485 | 27,390 | 27,435 | +0.68% | 3,919 | - | +0.62% |
01/04 | 27,105 | 27,250 | 27,045 | 27,250 | +0.24% | 6,787 | - | -0.1% |
2023 |
12/29 | 27,100 | 27,185 | 27,080 | 27,185 | -0.38% | 3,923 | - | -0.41% |
12/28 | 27,270 | 27,370 | 27,220 | 27,290 | +0.07% | 4,676 | - | -0.09% |
12/27 | 27,295 | 27,345 | 27,270 | 27,270 | +0.29% | 3,823 | - | -0.2% |
12/26 | 27,115 | 27,225 | 27,070 | 27,190 | -0.04% | 3,052 | - | -0.5% |
12/25 | 27,025 | 27,250 | 27,025 | 27,200 | +0.65% | 3,050 | - | -0.49% |
12/22 | 27,020 | 27,080 | 26,960 | 27,025 | +0.15% | 2,575 | - | -1.21% |
12/21 | 27,040 | 27,050 | 26,955 | 26,985 | -0.63% | 5,318 | - | -1.43% |
12/20 | 27,235 | 27,265 | 27,110 | 27,155 | +0.89% | 5,898 | - | -0.88% |
12/19 | 26,810 | 26,950 | 26,760 | 26,915 | +0.88% | 19,950 | - | -1.78% |
12/18 | 26,630 | 26,695 | 26,605 | 26,680 | -0.37% | 5,000 | - | -2.7% |
12/15 | 26,835 | 26,860 | 26,730 | 26,780 | +0.41% | 6,706 | - | -2.44% |
12/14 | 26,910 | 26,935 | 26,570 | 26,670 | -0.07% | 15,659 | - | -2.92% |
12/13 | 26,715 | 26,745 | 26,660 | 26,690 | -0.39% | 4,574 | - | -2.96% |
12/12 | 26,835 | 26,870 | 26,770 | 26,795 | -0.69% | 7,814 | - | -2.69% |
12/11 | 26,990 | 27,030 | 26,900 | 26,980 | -0.42% | 5,877 | - | -2.13% |
12/08 | 27,125 | 27,145 | 26,870 | 27,095 | -1.6% | 17,770 | - | -1.81% |
12/07 | 27,645 | 27,670 | 27,525 | 27,535 | -0.34% | 7,857 | - | -0.31% |
12/06 | 27,535 | 27,640 | 27,535 | 27,630 | -0.29% | 3,081 | - | 0% |
12/05 | 27,795 | 27,835 | 27,695 | 27,710 | -2.36% | 10,354 | - | +0.27% |