株価チャート

株価

4/25

前日 (4/24)
1,638
始値
1,635
高値
1,639
安値
1,630
終値 -0.06%
1,637
出来高 -89.65%
770

乖離率

株価（5日）
移動平均値
+0.68%
1,626
株価（25日）
移動平均値
+1.49%
1,613
出来高（5日）
移動平均値
-93.2%
11,318

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
04/251,6351,6391,6301,637-0.06%770-+1.49%
04/241,6321,6391,6321,638+1.36%7,440-+1.8%
04/231,6181,6191,6091,616+1%940-+0.69%
04/221,6161,6161,5961,600-2.44%37,890--0.06%
04/191,6161,6641,6101,640+1.05%9,550-+2.69%
04/181,6201,6231,6141,623-2.11%5,840-+2.01%
04/171,6741,6741,6571,658-1.01%2,830-+4.74%
04/161,6651,6781,6651,675+1.09%4,630-+6.35%
04/151,6611,6611,6481,657+0.12%16,740-+5.95%
04/121,6461,6571,6461,6550%1,180-+6.29%
04/111,6541,6591,6521,655+1.91%4,670-+6.84%
04/101,6301,6301,6221,624-1.22%1,380-+5.39%
04/091,6451,6501,6431,644+1.17%5,660-+7.17%
04/081,6361,6361,6121,625-1.1%7,890-+6.35%
04/051,6501,6501,6401,643+1.05%13,090-+7.95%
04/041,6201,6291,6201,626+0.68%2,770-+7.33%
04/031,6141,6191,6101,615+1.44%7,810-+7.1%
04/021,5881,5971,5871,592+0.76%8,370-+5.99%
04/011,5371,5841,5371,580+0.32%2,140-+5.61%
03/291,5611,5751,5611,575+1.35%4,300-+5.63%
03/281,5531,5571,5521,554+0.84%760-+4.58%
03/271,5521,5521,5411,541-1.34%1,230-+3.98%
03/261,5581,5661,5571,562+1.03%2,770-+5.61%
03/251,5381,5461,5381,546+0.78%1,280-+4.88%
03/221,5411,5431,5341,534-0.9%2,420-+4.35%
03/211,5461,5491,5411,548+0.26%12,490-+5.59%
03/191,5421,5471,5341,544+1.65%2,330-+5.61%
03/181,5101,5201,5091,519+1.33%2,470-+4.26%
03/151,4931,5031,4931,499+1.63%2,860-+3.24%
03/141,4671,4751,4671,475+2.5%5,450-+1.94%
03/131,4481,4481,4391,439-0.07%1,120--0.21%
03/121,4321,4401,4321,440+1.48%980-+0.07%
03/111,4291,4291,4191,419-2.74%1,800--1.11%
03/081,4551,4591,4551,459+0.07%670-+1.74%
03/071,4621,4641,4571,458+0.21%710-+1.74%
03/061,4591,4601,4531,455-0.95%4,280-+1.61%
03/051,4711,4781,4691,469-1.21%730-+2.58%
03/041,4821,4941,4821,487+1.36%8,020-+3.99%
03/011,4621,4681,4591,467+0.27%3,760-+2.88%
02/291,4661,4661,4601,463-0.54%520-+2.81%
02/281,4641,4711,4641,471+1.1%2,530-+3.59%
02/271,4551,4601,4521,455+1.68%1,940-+2.83%
02/261,4391,4391,4281,431-2.05%1,190-+1.35%
02/221,4581,4611,4551,461+1.11%1,470-+3.76%
02/211,4501,4501,4421,445-1.63%4,010-+2.99%
02/201,4601,4701,4601,469+1.1%3,910-+5.08%
02/191,4601,4611,4531,4530%910-+4.31%
02/161,4511,4551,4501,453+1.82%1,780-+4.68%
02/151,4341,4361,4271,427-1.92%1,480-+3.18%
02/141,4601,4601,4511,455+1.04%1,310-+5.59%
02/131,4371,4401,4361,440+1.05%2,150-+5.03%
02/091,4271,4271,4221,425+3.04%26,120-+4.32%
02/081,3781,3831,3741,383+1.32%4,750-+1.54%
02/071,3641,3651,3641,365+0.22%50-+0.52%
02/061,3541,3621,3541,362+0.52%760-+0.44%
02/051,3541,3551,3481,355+0.07%1,110--0.07%
02/021,3621,3641,3541,354-3.08%1,990-0%
02/011,3991,4001,3901,397-2.24%680-+3.33%
01/311,4331,4341,4281,429+0.21%490-+5.93%
01/301,4171,4261,4171,426-1.72%3,900-+6.02%
01/291,4551,4601,4421,451+2.04%5,600-+8.12%
01/261,4191,4241,4151,422+1.72%6,020-+6.44%
01/251,3901,3981,3871,398+1.38%6,410-+5.03%
01/241,3801,3801,3701,379-0.43%1,360-+3.92%
01/231,3791,3851,3781,385+2.59%2,580-+4.84%
01/221,3561,3571,3491,350-1.68%2,840-+2.58%
01/191,3631,3731,3631,373+2.01%1,720-+4.41%
01/181,3451,3501,3441,346+0.98%2,660-+2.59%
01/171,3311,3331,3291,333+0.3%1,290-+1.76%
01/161,3281,3331,3231,3290%4,710-+1.61%
01/151,3281,3301,3191,329-0.89%3,700-+1.61%
01/121,3321,3421,3321,341+2.37%5,840-+2.44%
01/111,3001,3101,3001,310-0.46%2,690-+0.08%
01/101,3021,3181,3021,316+3.05%1,480-+0.23%
01/091,2841,2841,2741,277-3.26%3,350--3.11%
01/051,3111,3201,3111,320-0.15%1,420--0.23%
01/041,3081,3231,3071,322+2.96%2,780--0.3%
2023
12/291,2841,2841,2751,284-2.43%3,020--3.39%
12/281,3181,3201,3131,316-2.23%2,510--1.42%
12/271,3401,3491,3401,346+2.36%3,120-+0.45%
12/261,3121,3151,3121,315-0.15%1,740--2.08%
12/251,3441,3441,2841,317-0.38%1,600--2.23%
12/221,3191,3351,3161,322-0.23%2,830--2.07%
12/211,3281,3281,3231,325-0.67%1,440--2.14%
12/201,3381,3421,3341,334+1.37%1,840--1.91%
12/191,3091,3161,3041,316+1.7%2,960--3.66%
12/181,2951,3011,2871,294+0.39%1,020--5.62%
12/151,2891,2911,2881,289+3.37%210--6.32%
12/141,2581,2581,2391,247-0.87%1,420--9.7%
12/131,2641,2641,2511,258-4.19%6,700--9.43%
12/121,3101,3141,3101,313+0.23%670--6.08%
12/111,2991,3101,2991,310+2.42%1,840--6.76%
12/081,2711,2791,2501,279-0.39%6,110--9.48%
12/071,2931,2931,2841,284-3.82%4,550--9.7%
12/061,3351,3411,3341,335-1.33%2,090--6.71%
12/051,3561,3561,3511,353+0.07%3,900--5.98%
12/041,3751,3751,3521,352-3.77%6,490--6.57%
12/011,4031,4061,3941,405-1.95%1,230--3.44%
11/301,4301,4331,4251,433+1.92%5,810--1.85%
11/291,4081,4101,4051,406+1.08%1,630--4.03%