株価チャート

株価

5/24

前日 (5/23)
14,350
始値
14,100
高値
14,165
安値
14,000
終値 -1.39%
14,150
出来高 -56%
403

乖離率

株価（5日）
移動平均値
-2.22%
14,471
株価（25日）
移動平均値
-0.4%
14,207
出来高（5日）
移動平均値
-56.39%
924

2023/12/25～2024/05/24

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
05/2414,10014,16514,00014,150-1.39%403--0.4%
05/2314,42014,42514,20014,350-2.38%916-+0.86%
05/2214,77514,97514,67514,700+0.62%687-+3.17%
05/2114,99515,00014,41514,610+0.45%1,354-+2.47%
05/2014,39014,65014,09514,545+3.52%1,260-+1.9%
05/1714,40014,40013,87514,050-1.89%783--1.77%
05/1614,40014,62014,27514,320+0.35%573--0.11%
05/1514,25014,35514,15014,270+2.29%559--0.36%
05/1413,91013,96013,88013,950-0.78%305--2.54%
05/1314,01514,12013,93514,060+0.46%1,322--1.87%
05/1013,94014,00013,89513,995+1.41%275--2.33%
05/0913,70513,83013,64013,800-1%330--3.71%
05/0814,17014,17013,87513,940-0.32%103--2.87%
05/0713,94014,17513,92513,985+2.42%126--2.68%
05/0214,03014,03013,65513,655-0.55%170--4.98%
05/0114,06014,06013,66013,730-1.15%717--4.5%
04/3014,11014,15013,88513,890-2.11%1,671--3.46%
04/2614,37014,37014,09514,190-0.49%246--1.42%
04/2514,50014,50014,16514,260-2.7%483--0.85%
04/2414,60014,66014,48514,655+3.31%396-+1.84%
04/2314,48514,52014,18514,185-2.07%148--1.26%
04/2214,77514,77514,48514,485+0.28%72-+0.7%
04/1914,55014,70014,44514,445-0.52%141-+0.32%
04/1814,34014,70014,34014,520+0.52%467-+0.83%
04/1714,72514,72514,44514,445-1.43%360-+0.42%
04/1614,70514,70514,52514,655-1.48%186-+2%
04/1514,80514,88014,59014,875-0.47%369-+3.78%
04/1215,00015,00014,73014,945-0.33%580-+4.46%
04/1114,90015,00014,67514,995-1.8%448-+5.05%
04/1015,18515,31515,15515,270+2.59%1,204-+7.5%
04/0914,50514,88514,50514,885+6.59%580-+5.41%
04/0814,32014,32013,86513,965-0.78%239--0.65%
04/0514,19514,20013,93514,075-1.54%243-+0.36%
04/0414,24014,31013,98514,295+1.45%350-+2.22%
04/0314,20014,20014,00014,090+0.21%62-+1.16%
04/0214,02514,13013,99514,060-1.68%70-+1.18%
04/0114,39014,39014,18514,300-0.66%95-+3.09%
03/2914,10014,58514,00014,395+2.82%277-+4.09%
03/2813,80014,00013,74014,000+1.38%95-+1.46%
03/2713,87513,92013,81013,810-1.39%150-+0.35%
03/2614,06014,06013,98514,005-0.39%70-+1.92%
03/2514,48014,48013,82514,060+1.3%126-+2.63%
03/2214,15014,24513,80013,880-3.94%171-+1.64%
03/2114,27514,49014,23514,450+2.81%489-+6.41%
03/1914,30014,30013,96014,055-4.19%949-+4.1%
03/1814,80014,90014,60014,670-1.05%464-+9.18%
03/1514,57014,82514,41514,825+2.31%1,568-+10.98%
03/1414,31514,52014,31514,490+2.66%446-+9.07%
03/1314,12014,16514,00514,115+0.79%935-+6.67%
03/1213,88014,14013,75014,005+1.41%464-+6.16%
03/1113,90513,93513,81013,810-2.99%2,306-+4.94%
03/0814,29014,49514,12014,235+0.85%456-+8.35%
03/0714,43014,49514,05514,115+6.69%4,846-+7.72%
03/0613,15513,23013,14513,230+0.23%64-+1.18%
03/0513,45513,45513,15013,200-0.6%112-+0.95%
03/0413,41013,41513,10013,280+1.03%431-+1.53%
03/0113,16513,19013,07513,145+0.57%85-+0.46%
02/2912,96013,19012,80513,070+1.16%246--0.16%
02/2813,22013,22012,91512,920-2.67%1,394--1.36%
02/2713,31513,31513,20013,275-1.15%176-+1.24%
02/2613,29013,49513,26013,430+1.28%481-+2.41%
02/2213,45013,45013,21013,260-2.79%247-+1.23%
02/2113,41013,65013,41013,640+4.28%872-+4.17%
02/2013,39513,39513,07013,080-1.51%302--0.02%
02/1913,03513,31013,03513,280+2.31%299-+1.41%
02/1613,15013,25012,98012,980+0.23%493--0.99%
02/1512,81013,00012,79512,950+7.92%934--1.43%
02/1412,25512,36011,92012,000-3.81%1,556--8.79%
02/1312,46012,60012,32012,475+0.16%942--5.64%
02/0912,63012,63012,40012,455-1.81%704--6.23%
02/0812,63012,94012,63012,685-2.42%746--5.17%
02/0713,12013,18512,94513,000-1.22%229--3.6%
02/0613,10013,16012,90013,160+0.27%479--3.05%
02/0513,01013,19013,00013,125-0.57%227--4.09%
02/0213,20013,25513,20013,200-0.45%350--4.31%
02/0113,42513,42513,22013,260-0.82%119--4.54%
01/3113,43013,43013,36013,370-0.45%59--4.5%
01/3013,33013,70013,28013,430+1.47%368--4.8%
01/2913,29513,29513,21513,235-0.45%97--6.95%
01/2613,32013,39513,16013,295-0.89%729--7.17%
01/2513,31513,47013,29013,415+0.98%369--6.91%
01/2413,45013,45013,27013,285+0.3%284--8.07%
01/2313,23513,40013,18013,245-0.38%638--8.4%
01/2213,48513,48513,15013,295+0.04%542--8.08%
01/1913,32013,32013,19013,290+1.8%310--8.07%
01/1813,00013,63012,90013,055-0.76%2,099--9.67%
01/1713,10013,30012,96013,155-1.46%1,793--8.96%
01/1613,70013,70013,20013,350-0.37%650--7.59%
01/1513,30013,53513,30013,400-1.72%1,008--7.16%
01/1213,67013,67013,50013,635-0.33%431--5.52%
01/1114,30014,30013,30013,680+2.09%1,864--5.25%
01/1013,58513,58513,30013,400-1.43%645--7.27%
01/0914,00014,00013,30013,595-3.27%930--6.08%
01/0513,89514,08013,84014,055-5%1,329--3.14%
01/0414,46015,07514,18514,795-3.87%493-+1.84%
2023
12/2915,91515,92014,91015,390+1.08%466-+5.93%
12/2815,50015,50015,00015,225-4.37%316-+4.99%
12/2715,75015,92515,69015,920+0.32%1,135-+9.89%
12/2615,73515,99515,72515,870+1.6%377-+9.86%
12/2515,59515,99015,51015,620-2.34%350-+8.46%