株価チャート
株価
4/25
- 前日 (4/24)
- 14,655
- 始値
- 14,500
- 高値
- 14,500
- 安値
- 14,165
- 終値 -2.7%
- 14,260
- 出来高 +21.97%
- 483
乖離率
- 株価（5日）
移動平均値 - -1.01%
14,406 - 株価（25日）
移動平均値 - -0.85%
14,382 - 出来高（5日）
移動平均値 - +94.76%
248
2023/11/29～2024/04/25
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 |
| 04/25 | 14,500 | 14,500 | 14,165 | 14,260 | -2.7% | 483 | - | -0.85% |
| 04/24 | 14,600 | 14,660 | 14,485 | 14,655 | +3.31% | 396 | - | +1.84% |
| 04/23 | 14,485 | 14,520 | 14,185 | 14,185 | -2.07% | 148 | - | -1.26% |
| 04/22 | 14,775 | 14,775 | 14,485 | 14,485 | +0.28% | 72 | - | +0.7% |
| 04/19 | 14,550 | 14,700 | 14,445 | 14,445 | -0.52% | 141 | - | +0.32% |
| 04/18 | 14,340 | 14,700 | 14,340 | 14,520 | +0.52% | 467 | - | +0.83% |
| 04/17 | 14,725 | 14,725 | 14,445 | 14,445 | -1.43% | 360 | - | +0.42% |
| 04/16 | 14,705 | 14,705 | 14,525 | 14,655 | -1.48% | 186 | - | +2% |
| 04/15 | 14,805 | 14,880 | 14,590 | 14,875 | -0.47% | 369 | - | +3.78% |
| 04/12 | 15,000 | 15,000 | 14,730 | 14,945 | -0.33% | 580 | - | +4.46% |
| 04/11 | 14,900 | 15,000 | 14,675 | 14,995 | -1.8% | 448 | - | +5.05% |
| 04/10 | 15,185 | 15,315 | 15,155 | 15,270 | +2.59% | 1,204 | - | +7.5% |
| 04/09 | 14,505 | 14,885 | 14,505 | 14,885 | +6.59% | 580 | - | +5.41% |
| 04/08 | 14,320 | 14,320 | 13,865 | 13,965 | -0.78% | 239 | - | -0.65% |
| 04/05 | 14,195 | 14,200 | 13,935 | 14,075 | -1.54% | 243 | - | +0.36% |
| 04/04 | 14,240 | 14,310 | 13,985 | 14,295 | +1.45% | 350 | - | +2.22% |
| 04/03 | 14,200 | 14,200 | 14,000 | 14,090 | +0.21% | 62 | - | +1.16% |
| 04/02 | 14,025 | 14,130 | 13,995 | 14,060 | -1.68% | 70 | - | +1.18% |
| 04/01 | 14,390 | 14,390 | 14,185 | 14,300 | -0.66% | 95 | - | +3.09% |
| 03/29 | 14,100 | 14,585 | 14,000 | 14,395 | +2.82% | 277 | - | +4.09% |
| 03/28 | 13,800 | 14,000 | 13,740 | 14,000 | +1.38% | 95 | - | +1.46% |
| 03/27 | 13,875 | 13,920 | 13,810 | 13,810 | -1.39% | 150 | - | +0.35% |
| 03/26 | 14,060 | 14,060 | 13,985 | 14,005 | -0.39% | 70 | - | +1.92% |
| 03/25 | 14,480 | 14,480 | 13,825 | 14,060 | +1.3% | 126 | - | +2.63% |
| 03/22 | 14,150 | 14,245 | 13,800 | 13,880 | -3.94% | 171 | - | +1.64% |
| 03/21 | 14,275 | 14,490 | 14,235 | 14,450 | +2.81% | 489 | - | +6.41% |
| 03/19 | 14,300 | 14,300 | 13,960 | 14,055 | -4.19% | 949 | - | +4.1% |
| 03/18 | 14,800 | 14,900 | 14,600 | 14,670 | -1.05% | 464 | - | +9.18% |
| 03/15 | 14,570 | 14,825 | 14,415 | 14,825 | +2.31% | 1,568 | - | +10.98% |
| 03/14 | 14,315 | 14,520 | 14,315 | 14,490 | +2.66% | 446 | - | +9.07% |
| 03/13 | 14,120 | 14,165 | 14,005 | 14,115 | +0.79% | 935 | - | +6.67% |
| 03/12 | 13,880 | 14,140 | 13,750 | 14,005 | +1.41% | 464 | - | +6.16% |
| 03/11 | 13,905 | 13,935 | 13,810 | 13,810 | -2.99% | 2,306 | - | +4.94% |
| 03/08 | 14,290 | 14,495 | 14,120 | 14,235 | +0.85% | 456 | - | +8.35% |
| 03/07 | 14,430 | 14,495 | 14,055 | 14,115 | +6.69% | 4,846 | - | +7.72% |
| 03/06 | 13,155 | 13,230 | 13,145 | 13,230 | +0.23% | 64 | - | +1.18% |
| 03/05 | 13,455 | 13,455 | 13,150 | 13,200 | -0.6% | 112 | - | +0.95% |
| 03/04 | 13,410 | 13,415 | 13,100 | 13,280 | +1.03% | 431 | - | +1.53% |
| 03/01 | 13,165 | 13,190 | 13,075 | 13,145 | +0.57% | 85 | - | +0.46% |
| 02/29 | 12,960 | 13,190 | 12,805 | 13,070 | +1.16% | 246 | - | -0.16% |
| 02/28 | 13,220 | 13,220 | 12,915 | 12,920 | -2.67% | 1,394 | - | -1.36% |
| 02/27 | 13,315 | 13,315 | 13,200 | 13,275 | -1.15% | 176 | - | +1.24% |
| 02/26 | 13,290 | 13,495 | 13,260 | 13,430 | +1.28% | 481 | - | +2.41% |
| 02/22 | 13,450 | 13,450 | 13,210 | 13,260 | -2.79% | 247 | - | +1.23% |
| 02/21 | 13,410 | 13,650 | 13,410 | 13,640 | +4.28% | 872 | - | +4.17% |
| 02/20 | 13,395 | 13,395 | 13,070 | 13,080 | -1.51% | 302 | - | -0.02% |
| 02/19 | 13,035 | 13,310 | 13,035 | 13,280 | +2.31% | 299 | - | +1.41% |
| 02/16 | 13,150 | 13,250 | 12,980 | 12,980 | +0.23% | 493 | - | -0.99% |
| 02/15 | 12,810 | 13,000 | 12,795 | 12,950 | +7.92% | 934 | - | -1.43% |
| 02/14 | 12,255 | 12,360 | 11,920 | 12,000 | -3.81% | 1,556 | - | -8.79% |
| 02/13 | 12,460 | 12,600 | 12,320 | 12,475 | +0.16% | 942 | - | -5.64% |
| 02/09 | 12,630 | 12,630 | 12,400 | 12,455 | -1.81% | 704 | - | -6.23% |
| 02/08 | 12,630 | 12,940 | 12,630 | 12,685 | -2.42% | 746 | - | -5.17% |
| 02/07 | 13,120 | 13,185 | 12,945 | 13,000 | -1.22% | 229 | - | -3.6% |
| 02/06 | 13,100 | 13,160 | 12,900 | 13,160 | +0.27% | 479 | - | -3.05% |
| 02/05 | 13,010 | 13,190 | 13,000 | 13,125 | -0.57% | 227 | - | -4.09% |
| 02/02 | 13,200 | 13,255 | 13,200 | 13,200 | -0.45% | 350 | - | -4.31% |
| 02/01 | 13,425 | 13,425 | 13,220 | 13,260 | -0.82% | 119 | - | -4.54% |
| 01/31 | 13,430 | 13,430 | 13,360 | 13,370 | -0.45% | 59 | - | -4.5% |
| 01/30 | 13,330 | 13,700 | 13,280 | 13,430 | +1.47% | 368 | - | -4.8% |
| 01/29 | 13,295 | 13,295 | 13,215 | 13,235 | -0.45% | 97 | - | -6.95% |
| 01/26 | 13,320 | 13,395 | 13,160 | 13,295 | -0.89% | 729 | - | -7.17% |
| 01/25 | 13,315 | 13,470 | 13,290 | 13,415 | +0.98% | 369 | - | -6.91% |
| 01/24 | 13,450 | 13,450 | 13,270 | 13,285 | +0.3% | 284 | - | -8.07% |
| 01/23 | 13,235 | 13,400 | 13,180 | 13,245 | -0.38% | 638 | - | -8.4% |
| 01/22 | 13,485 | 13,485 | 13,150 | 13,295 | +0.04% | 542 | - | -8.08% |
| 01/19 | 13,320 | 13,320 | 13,190 | 13,290 | +1.8% | 310 | - | -8.07% |
| 01/18 | 13,000 | 13,630 | 12,900 | 13,055 | -0.76% | 2,099 | - | -9.67% |
| 01/17 | 13,100 | 13,300 | 12,960 | 13,155 | -1.46% | 1,793 | - | -8.96% |
| 01/16 | 13,700 | 13,700 | 13,200 | 13,350 | -0.37% | 650 | - | -7.59% |
| 01/15 | 13,300 | 13,535 | 13,300 | 13,400 | -1.72% | 1,008 | - | -7.16% |
| 01/12 | 13,670 | 13,670 | 13,500 | 13,635 | -0.33% | 431 | - | -5.52% |
| 01/11 | 14,300 | 14,300 | 13,300 | 13,680 | +2.09% | 1,864 | - | -5.25% |
| 01/10 | 13,585 | 13,585 | 13,300 | 13,400 | -1.43% | 645 | - | -7.27% |
| 01/09 | 14,000 | 14,000 | 13,300 | 13,595 | -3.27% | 930 | - | -6.08% |
| 01/05 | 13,895 | 14,080 | 13,840 | 14,055 | -5% | 1,329 | - | -3.14% |
| 01/04 | 14,460 | 15,075 | 14,185 | 14,795 | -3.87% | 493 | - | +1.84% |
| 2023 |
| 12/29 | 15,915 | 15,920 | 14,910 | 15,390 | +1.08% | 466 | - | +5.93% |
| 12/28 | 15,500 | 15,500 | 15,000 | 15,225 | -4.37% | 316 | - | +4.99% |
| 12/27 | 15,750 | 15,925 | 15,690 | 15,920 | +0.32% | 1,135 | - | +9.89% |
| 12/26 | 15,735 | 15,995 | 15,725 | 15,870 | +1.6% | 377 | - | +9.86% |
| 12/25 | 15,595 | 15,990 | 15,510 | 15,620 | -2.34% | 350 | - | +8.46% |
| 12/22 | 15,955 | 16,050 | 15,835 | 15,995 | -0.37% | 290 | - | +11.35% |
| 12/21 | 16,000 | 16,205 | 15,685 | 16,055 | -1.68% | 716 | - | +12.24% |
| 12/20 | 16,300 | 16,470 | 16,295 | 16,330 | +3.98% | 921 | - | +14.69% |
| 12/19 | 15,600 | 15,835 | 15,560 | 15,705 | +1.16% | 441 | - | +10.99% |
| 12/18 | 15,300 | 15,525 | 15,010 | 15,525 | +7.81% | 1,281 | - | +10.39% |
| 12/15 | 14,510 | 14,690 | 14,185 | 14,400 | +6.67% | 1,831 | - | +2.78% |
| 12/14 | 13,750 | 13,750 | 13,490 | 13,500 | +1.09% | 2,129 | - | -3.72% |
| 12/13 | 13,410 | 13,700 | 13,140 | 13,355 | +1.87% | 1,343 | - | -5.02% |
| 12/12 | 13,800 | 13,800 | 12,975 | 13,110 | -0.68% | 1,807 | - | -7.32% |
| 12/11 | 13,000 | 13,750 | 12,630 | 13,200 | +1.85% | 1,174 | - | -7.34% |
| 12/08 | 13,145 | 13,170 | 12,960 | 12,960 | -0.88% | 192 | - | -9.67% |
| 12/07 | 13,140 | 13,290 | 12,910 | 13,075 | +0.11% | 290 | - | -9.56% |
| 12/06 | 12,755 | 13,295 | 12,755 | 13,060 | -2.17% | 373 | - | -10.3% |
| 12/05 | 13,780 | 13,945 | 13,300 | 13,350 | -3.19% | 282 | - | -8.92% |
| 12/04 | 13,800 | 13,990 | 13,605 | 13,790 | -1.46% | 157 | - | -6.57% |
| 12/01 | 13,855 | 14,140 | 13,850 | 13,995 | -0.04% | 45 | - | -5.71% |
| 11/30 | 14,365 | 14,500 | 13,940 | 14,000 | -3.31% | 447 | - | -6.16% |
| 11/29 | 14,450 | 14,480 | 14,450 | 14,480 | -0.14% | 191 | - | -3.38% |
