株価チャート
株価
5/7
- 前日 (5/2)
- 568
- 始値
- 567
- 高値
- 569
- 安値
- 567
- 終値 ±0%
- 568
- 出来高 -45.35%
- 1,940
乖離率
- 株価(5日)
移動平均値 - -2.41%
582 - 株価(25日)
移動平均値 - -2.91%
585 - 出来高(5日)
移動平均値 - -9.68%
2,148
2023/12/04~2024/05/07
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 |
05/07 | 567 | 569 | 567 | 568 | 0% | 1,940 | - | -2.91% |
05/02 | 582 | 582 | 568 | 568 | -3.07% | 3,550 | - | -2.91% |
05/01 | 600 | 600 | 583 | 586 | -1.51% | 940 | - | +0.34% |
04/30 | 594 | 597 | 593 | 595 | +0.17% | 1,200 | - | +1.88% |
04/26 | 595 | 596 | 591 | 594 | +1.19% | 3,110 | - | +2.06% |
04/25 | 585 | 587 | 585 | 587 | -1.01% | 80 | - | +1.03% |
04/24 | 593 | 594 | 588 | 593 | +1.54% | 5,130 | - | +2.24% |
04/23 | 584 | 584 | 583 | 584 | +1.57% | 4,420 | - | +0.86% |
04/22 | 574 | 579 | 574 | 575 | -2.38% | 4,140 | - | -0.52% |
04/19 | 580 | 592 | 579 | 589 | +1.38% | 6,820 | - | +2.08% |
04/18 | 583 | 585 | 579 | 581 | -2.02% | 1,430 | - | +1.04% |
04/17 | 597 | 597 | 591 | 593 | -0.5% | 1,800 | - | +3.49% |
04/16 | 594 | 597 | 592 | 596 | -0.17% | 1,140 | - | +4.38% |
04/15 | 596 | 597 | 590 | 597 | +0.67% | 7,900 | - | +4.92% |
04/12 | 591 | 593 | 589 | 593 | -0.5% | 2,200 | - | +4.59% |
04/11 | 596 | 596 | 593 | 596 | +1.36% | 1,320 | - | +5.3% |
04/10 | 587 | 589 | 586 | 588 | -1.01% | 1,090 | - | +4.26% |
04/09 | 593 | 594 | 593 | 594 | +1.71% | 520 | - | +5.51% |
04/08 | 584 | 585 | 580 | 584 | -0.34% | 1,340 | - | +4.1% |
04/05 | 588 | 588 | 585 | 586 | -0.17% | 49,390 | - | +4.64% |
04/04 | 587 | 589 | 587 | 587 | +0.51% | 2,800 | - | +5.2% |
04/03 | 587 | 587 | 584 | 584 | +1.21% | 3,010 | - | +5.04% |
04/02 | 574 | 577 | 574 | 577 | +1.41% | 1,710 | - | +4.15% |
04/01 | 562 | 569 | 561 | 569 | +0.53% | 1,940 | - | +2.89% |
03/29 | 573 | 573 | 554 | 566 | +1.43% | 3,310 | - | +2.54% |
03/28 | 559 | 559 | 558 | 558 | 0% | 120 | - | +1.27% |
03/27 | 563 | 563 | 558 | 558 | -1.59% | 230 | - | +1.45% |
03/26 | 564 | 568 | 564 | 567 | +0.53% | 870 | - | +3.28% |
03/25 | 570 | 570 | 564 | 564 | +0.18% | 180 | - | +2.92% |
03/22 | 565 | 566 | 563 | 563 | -0.71% | 770 | - | +2.93% |
03/21 | 566 | 567 | 565 | 567 | +0.18% | 2,890 | - | +3.85% |
03/19 | 562 | 568 | 562 | 566 | +1.43% | 2,420 | - | +3.85% |
03/18 | 554 | 558 | 554 | 558 | +1.27% | 470 | - | +2.76% |
03/15 | 552 | 555 | 551 | 551 | +3.18% | 990 | - | +1.66% |
03/12 | 531 | 534 | 528 | 534 | +0.75% | 910 | - | -1.29% |
03/11 | 533 | 535 | 529 | 530 | -2.03% | 3,780 | - | -2.03% |
03/08 | 543 | 544 | 541 | 541 | -1.46% | 470 | - | -0.18% |
03/07 | 550 | 550 | 549 | 549 | -0.36% | 2,150 | - | +1.29% |
03/06 | 552 | 552 | 548 | 551 | -0.9% | 270 | - | +1.66% |
03/05 | 556 | 556 | 556 | 556 | -0.36% | 410 | - | +2.58% |
03/04 | 560 | 560 | 557 | 558 | +1.45% | 1,750 | - | +2.95% |
03/01 | 549 | 550 | 549 | 550 | 0% | 310 | - | +1.48% |
02/29 | 549 | 550 | 549 | 550 | -0.36% | 220 | - | +1.66% |
02/28 | 552 | 552 | 552 | 552 | +2.03% | 400 | - | +2.03% |
02/27 | 546 | 546 | 541 | 541 | +1.12% | 1,360 | - | +0.19% |
02/26 | 539 | 539 | 534 | 535 | -2.9% | 2,090 | - | -0.93% |
02/22 | 550 | 551 | 549 | 551 | +1.29% | 31,930 | - | +1.85% |
02/21 | 539 | 545 | 539 | 544 | +0.93% | 41,580 | - | +0.74% |
02/20 | 540 | 540 | 539 | 539 | +0.37% | 260 | - | -0.19% |
02/19 | 538 | 538 | 537 | 537 | -0.19% | 410 | - | -0.56% |
02/16 | 535 | 538 | 535 | 538 | +1.89% | 470 | - | -0.37% |
02/15 | 533 | 534 | 528 | 528 | -2.76% | 2,860 | - | -2.22% |
02/14 | 543 | 543 | 543 | 543 | +0.37% | 630 | - | +0.56% |
02/13 | 542 | 543 | 541 | 541 | -0.37% | 1,280 | - | +0.19% |
02/09 | 542 | 545 | 542 | 543 | +1.69% | 1,480 | - | +0.74% |
02/08 | 534 | 534 | 534 | 534 | +0.75% | 20 | - | -0.93% |
02/07 | 530 | 530 | 530 | 530 | -0.19% | 710 | - | -1.49% |
02/06 | 529 | 531 | 529 | 531 | +0.38% | 710 | - | -1.3% |
02/05 | 527 | 530 | 527 | 529 | +0.38% | 700 | - | -1.67% |
02/02 | 530 | 530 | 526 | 527 | -3.3% | 1,480 | - | -2.04% |
02/01 | 544 | 545 | 540 | 545 | -0.73% | 960 | - | +1.3% |
01/31 | 550 | 550 | 549 | 549 | +0.92% | 140 | - | +2.23% |
01/30 | 545 | 545 | 544 | 544 | -2.86% | 340 | - | +1.3% |
01/29 | 560 | 562 | 552 | 560 | +1.45% | 4,540 | - | +4.48% |
01/26 | 549 | 552 | 548 | 552 | +0.91% | 3,270 | - | +3.18% |
01/25 | 550 | 550 | 543 | 547 | +1.3% | 3,370 | - | +2.63% |
01/24 | 540 | 540 | 538 | 540 | -0.55% | 1,010 | - | +1.5% |
01/23 | 536 | 543 | 536 | 543 | +1.88% | 740 | - | +2.26% |
01/22 | 535 | 535 | 526 | 533 | -2.74% | 2,290 | - | +0.76% |
01/19 | 545 | 548 | 545 | 548 | +1.11% | 610 | - | +3.59% |
01/18 | 542 | 550 | 542 | 542 | +1.31% | 3,350 | - | +2.65% |
01/17 | 539 | 539 | 535 | 535 | -0.93% | 2,040 | - | +1.52% |
01/16 | 544 | 544 | 535 | 540 | +0.37% | 440 | - | +2.66% |
01/15 | 540 | 543 | 535 | 538 | -1.1% | 1,650 | - | +2.28% |
01/12 | 541 | 547 | 541 | 544 | +1.87% | 23,160 | - | +3.42% |
01/11 | 532 | 534 | 532 | 534 | -0.74% | 1,880 | - | +1.52% |
01/10 | 540 | 540 | 538 | 538 | +3.07% | 3,150 | - | +1.89% |
01/09 | 523 | 523 | 520 | 522 | -2.25% | 3,280 | - | -1.32% |
01/05 | 533 | 534 | 533 | 534 | +0.95% | 330 | - | +0.56% |
01/04 | 534 | 534 | 529 | 529 | +1.93% | 490 | - | -0.56% |
2023 |
12/29 | 515 | 519 | 515 | 519 | -0.57% | 21,490 | - | -2.81% |
12/28 | 532 | 532 | 522 | 522 | -2.06% | 390 | - | -2.61% |
12/27 | 533 | 537 | 524 | 533 | +0.38% | 1,520 | - | -1.11% |
12/26 | 531 | 531 | 516 | 531 | -0.38% | 230 | - | -1.85% |
12/25 | 517 | 534 | 516 | 533 | +1.14% | 390 | - | -1.84% |
12/22 | 521 | 533 | 521 | 527 | -0.19% | 680 | - | -3.13% |
12/21 | 532 | 532 | 528 | 528 | -0.75% | 1,450 | - | -3.47% |
12/20 | 530 | 536 | 530 | 532 | +1.14% | 5,500 | - | -3.1% |
12/19 | 517 | 530 | 517 | 526 | +1.74% | 370 | - | -4.71% |
12/18 | 520 | 520 | 517 | 517 | -1.34% | 300 | - | -6.85% |
12/15 | 508 | 524 | 508 | 524 | +4.8% | 940 | - | -6.09% |
12/14 | 505 | 505 | 500 | 500 | -0.2% | 160 | - | -10.71% |
12/13 | 513 | 513 | 497 | 501 | -4.21% | 6,070 | - | -11.17% |
12/12 | 526 | 526 | 514 | 523 | -0.76% | 3,980 | - | -7.92% |
12/11 | 518 | 527 | 518 | 527 | +2.53% | 10,510 | - | -7.87% |
12/08 | 514 | 514 | 503 | 514 | -0.77% | 5,690 | - | -10.76% |
12/07 | 524 | 524 | 518 | 518 | -4.07% | 3,270 | - | -10.69% |
12/06 | 542 | 542 | 540 | 540 | -0.92% | 430 | - | -7.69% |
12/05 | 544 | 547 | 544 | 545 | +0.37% | 2,650 | - | -7.31% |
12/04 | 565 | 565 | 543 | 543 | -3.89% | 4,270 | - | -8.28% |