株価チャート
株価
4/18
- 前日 (4/17)
- 5,956
- 始値
- 6,011
- 高値
- 6,050
- 安値
- 5,974
- 終値 +1.58%
- 6,050
- 出来高 +29.45%
- 7,340
乖離率
- 株価（5日）
移動平均値 - +1.26%
5,975 - 株価（25日）
移動平均値 - +7.21%
5,643 - 出来高（5日）
移動平均値 - -2.83%
7,554
2023/11/21～2024/04/18
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 |
| 04/18 | 6,011 | 6,050 | 5,974 | 6,050 | +1.58% | 7,340 | - | +7.21% |
| 04/17 | 6,030 | 6,030 | 5,945 | 5,956 | -1.16% | 5,670 | - | +6.21% |
| 04/16 | 6,085 | 6,085 | 6,000 | 6,026 | +1.21% | 11,700 | - | +8.07% |
| 04/15 | 5,970 | 6,026 | 5,889 | 5,954 | +1.1% | 7,950 | - | +7.49% |
| 04/12 | 5,854 | 5,899 | 5,830 | 5,889 | +0.46% | 5,110 | - | +6.92% |
| 04/11 | 5,940 | 5,940 | 5,835 | 5,862 | +0.12% | 3,520 | - | +7.01% |
| 04/10 | 5,848 | 5,943 | 5,792 | 5,855 | +0.38% | 10,140 | - | +7.43% |
| 04/09 | 5,801 | 5,838 | 5,801 | 5,833 | +1.78% | 8,970 | - | +7.58% |
| 04/08 | 5,892 | 5,892 | 5,670 | 5,731 | +0.69% | 3,290 | - | +6.21% |
| 04/05 | 5,719 | 5,719 | 5,633 | 5,692 | -0.89% | 5,600 | - | +5.94% |
| 04/04 | 5,701 | 5,759 | 5,701 | 5,743 | +2.92% | 5,220 | - | +7.35% |
| 04/03 | 5,536 | 5,580 | 5,519 | 5,580 | +1.45% | 2,170 | - | +4.75% |
| 04/02 | 5,494 | 5,504 | 5,486 | 5,500 | +0.15% | 890 | - | +3.56% |
| 04/01 | 5,436 | 5,495 | 5,433 | 5,492 | +1.03% | 880 | - | +3.66% |
| 03/29 | 5,548 | 5,548 | 5,430 | 5,436 | -0.22% | 950 | - | +2.84% |
| 03/28 | 5,378 | 5,461 | 5,378 | 5,448 | +0.57% | 240 | - | +3.26% |
| 03/27 | 5,400 | 5,433 | 5,377 | 5,417 | +0.31% | 1,290 | - | +2.95% |
| 03/26 | 5,480 | 5,480 | 5,400 | 5,400 | -1.03% | 600 | - | +2.86% |
| 03/25 | 5,412 | 5,545 | 5,360 | 5,456 | +0.2% | 1,050 | - | +4.2% |
| 03/22 | 5,519 | 5,519 | 5,435 | 5,445 | -1.89% | 2,860 | - | +4.37% |
| 03/21 | 5,531 | 5,550 | 5,500 | 5,550 | +0.85% | 3,040 | - | +6.75% |
| 03/19 | 5,553 | 5,553 | 5,477 | 5,503 | +0.44% | 2,780 | - | +6.3% |
| 03/18 | 5,484 | 5,576 | 5,467 | 5,479 | +0.61% | 5,460 | - | +6.29% |
| 03/15 | 5,349 | 5,446 | 5,349 | 5,446 | +2.27% | 2,090 | - | +6.06% |
| 03/14 | 5,340 | 5,370 | 5,320 | 5,325 | +2.6% | 2,320 | - | +4.04% |
| 03/13 | 5,170 | 5,190 | 5,160 | 5,190 | +0.64% | 830 | - | +1.61% |
| 03/12 | 5,113 | 5,158 | 5,113 | 5,157 | +1.1% | 330 | - | +1.06% |
| 03/11 | 5,109 | 5,156 | 5,086 | 5,101 | -1.24% | 830 | - | +0.06% |
| 03/08 | 5,189 | 5,189 | 5,157 | 5,165 | +0.49% | 740 | - | +1.33% |
| 03/07 | 5,145 | 5,157 | 5,140 | 5,140 | -0.41% | 530 | - | +0.88% |
| 03/06 | 5,196 | 5,196 | 5,132 | 5,161 | -0.21% | 400 | - | +1.34% |
| 03/05 | 5,169 | 5,195 | 5,163 | 5,172 | +0.12% | 600 | - | +1.61% |
| 03/04 | 5,153 | 5,172 | 5,150 | 5,166 | +0.31% | 1,230 | - | +1.55% |
| 03/01 | 5,149 | 5,169 | 5,143 | 5,150 | +0.27% | 260 | - | +1.3% |
| 02/29 | 5,193 | 5,193 | 5,136 | 5,136 | -0.47% | 240 | - | +1.12% |
| 02/28 | 5,168 | 5,168 | 5,150 | 5,160 | -0.19% | 220 | - | +1.71% |
| 02/27 | 5,137 | 5,170 | 5,136 | 5,170 | -0.42% | 950 | - | +2.03% |
| 02/26 | 5,215 | 5,215 | 5,187 | 5,192 | -0.02% | 1,240 | - | +2.63% |
| 02/22 | 5,210 | 5,230 | 5,192 | 5,193 | +0.17% | 1,910 | - | +2.87% |
| 02/21 | 5,142 | 5,184 | 5,142 | 5,184 | +1.59% | 1,750 | - | +2.9% |
| 02/20 | 5,106 | 5,120 | 5,100 | 5,103 | -0.06% | 1,550 | - | +1.51% |
| 02/19 | 5,105 | 5,119 | 5,096 | 5,106 | +0.91% | 2,050 | - | +1.77% |
| 02/16 | 5,027 | 5,060 | 5,027 | 5,060 | +1.57% | 2,140 | - | +1.02% |
| 02/15 | 4,978 | 4,990 | 4,970 | 4,982 | +0.08% | 370 | - | -0.44% |
| 02/14 | 4,999 | 4,999 | 4,973 | 4,978 | -0.44% | 660 | - | -0.44% |
| 02/13 | 4,964 | 5,014 | 4,964 | 5,000 | +0.95% | 1,270 | - | +0.06% |
| 02/09 | 4,954 | 4,979 | 4,947 | 4,953 | -0.7% | 1,920 | - | -0.84% |
| 02/08 | 4,954 | 4,988 | 4,953 | 4,988 | -0.64% | 940 | - | -0.14% |
| 02/07 | 5,003 | 5,020 | 5,000 | 5,020 | -0.95% | 700 | - | +0.54% |
| 02/06 | 5,012 | 5,068 | 5,009 | 5,068 | -0.12% | 680 | - | +1.54% |
| 02/05 | 5,056 | 5,075 | 5,055 | 5,074 | +1% | 900 | - | +1.74% |
| 02/02 | 5,078 | 5,078 | 5,015 | 5,024 | -1.06% | 1,090 | - | +0.84% |
| 02/01 | 5,082 | 5,107 | 5,071 | 5,078 | -0.94% | 1,700 | - | +1.99% |
| 01/31 | 5,139 | 5,150 | 5,126 | 5,126 | +0.67% | 860 | - | +3.01% |
| 01/30 | 5,108 | 5,115 | 5,092 | 5,092 | +0.26% | 760 | - | +2.45% |
| 01/29 | 5,098 | 5,105 | 5,079 | 5,079 | -0.37% | 1,440 | - | +2.25% |
| 01/26 | 5,090 | 5,100 | 5,088 | 5,098 | 0% | 490 | - | +2.76% |
| 01/25 | 5,075 | 5,105 | 5,075 | 5,098 | +1.57% | 1,360 | - | +2.93% |
| 01/24 | 5,021 | 5,030 | 5,014 | 5,019 | +0.54% | 980 | - | +1.48% |
| 01/23 | 4,954 | 4,995 | 4,954 | 4,992 | -0.06% | 1,210 | - | +1.09% |
| 01/22 | 4,995 | 4,999 | 4,983 | 4,995 | +0.67% | 1,470 | - | +1.22% |
| 01/19 | 4,958 | 4,998 | 4,957 | 4,962 | +0.65% | 1,980 | - | +0.63% |
| 01/18 | 4,936 | 4,952 | 4,930 | 4,930 | -0.12% | 430 | - | 0% |
| 01/17 | 4,904 | 4,945 | 4,904 | 4,936 | +0.67% | 1,610 | - | +0.2% |
| 01/16 | 4,903 | 4,950 | 4,893 | 4,903 | +0.74% | 2,540 | - | -0.45% |
| 01/15 | 4,861 | 4,880 | 4,858 | 4,867 | -0.9% | 2,490 | - | -1.24% |
| 01/12 | 4,915 | 4,926 | 4,901 | 4,911 | -0.47% | 630 | - | -0.45% |
| 01/11 | 4,871 | 4,934 | 4,871 | 4,934 | +1.31% | 1,220 | - | -0.08% |
| 01/10 | 4,879 | 4,886 | 4,851 | 4,870 | -0.55% | 1,330 | - | -1.48% |
| 01/09 | 4,909 | 4,929 | 4,891 | 4,897 | -1.51% | 2,490 | - | -1.03% |
| 01/05 | 4,943 | 4,972 | 4,943 | 4,972 | +0.61% | 890 | - | +0.38% |
| 01/04 | 4,930 | 4,942 | 4,911 | 4,942 | +0.24% | 550 | - | -0.24% |
| 2023 |
| 12/29 | 4,940 | 4,948 | 4,930 | 4,930 | -1% | 950 | - | -0.56% |
| 12/28 | 4,979 | 4,981 | 4,969 | 4,980 | +0.08% | 550 | - | +0.32% |
| 12/27 | 4,920 | 5,005 | 4,920 | 4,976 | +0.67% | 1,320 | - | +0.2% |
| 12/26 | 5,000 | 5,000 | 4,942 | 4,943 | -0.14% | 750 | - | -0.5% |
| 12/25 | 5,050 | 5,050 | 4,921 | 4,950 | -0.72% | 1,130 | - | -0.4% |
| 12/22 | 4,944 | 4,986 | 4,944 | 4,986 | -0.1% | 1,280 | - | +0.28% |
| 12/21 | 5,006 | 5,006 | 4,952 | 4,991 | -0.3% | 440 | - | +0.36% |
| 12/20 | 4,985 | 5,006 | 4,985 | 5,006 | +1.44% | 1,660 | - | +0.68% |
| 12/19 | 4,900 | 4,935 | 4,875 | 4,935 | +0.71% | 260 | - | -0.7% |
| 12/18 | 4,903 | 4,945 | 4,891 | 4,900 | -0.28% | 750 | - | -1.35% |
| 12/15 | 4,846 | 4,915 | 4,846 | 4,914 | +1.55% | 4,050 | - | -1.09% |
| 12/14 | 4,860 | 4,871 | 4,800 | 4,839 | -1.24% | 1,530 | - | -2.58% |
| 12/13 | 4,919 | 4,919 | 4,865 | 4,900 | -0.2% | 570 | - | -1.45% |
| 12/12 | 4,912 | 4,967 | 4,907 | 4,910 | -0.59% | 610 | - | -1.29% |
| 12/11 | 4,943 | 4,943 | 4,904 | 4,939 | +2.24% | 1,020 | - | -0.72% |
| 12/08 | 4,873 | 4,873 | 4,820 | 4,831 | -1.57% | 1,380 | - | -2.89% |
| 12/07 | 4,909 | 4,910 | 4,880 | 4,908 | -1.27% | 1,110 | - | -1.41% |
| 12/06 | 4,941 | 4,979 | 4,906 | 4,971 | -0.32% | 5,220 | - | -0.12% |
| 12/05 | 5,002 | 5,018 | 4,987 | 4,987 | -0.82% | 990 | - | +0.26% |
| 12/04 | 5,062 | 5,087 | 5,028 | 5,028 | -0.65% | 860 | - | +1.23% |
| 12/01 | 5,020 | 5,061 | 5,020 | 5,061 | +1.2% | 740 | - | +2.06% |
| 11/30 | 4,919 | 5,001 | 4,919 | 5,001 | -0.28% | 770 | - | +0.99% |
| 11/29 | 5,012 | 5,017 | 4,965 | 5,015 | +0.3% | 2,620 | - | +1.44% |
| 11/28 | 5,079 | 5,079 | 4,981 | 5,000 | -1.11% | 1,410 | - | +1.38% |
| 11/27 | 5,077 | 5,077 | 5,006 | 5,056 | -0.28% | 430 | - | +2.68% |
| 11/24 | 5,052 | 5,077 | 5,052 | 5,070 | +0.66% | 660 | - | +3.2% |
| 11/22 | 5,026 | 5,041 | 5,002 | 5,037 | +0.38% | 1,260 | - | +2.71% |
| 11/21 | 5,013 | 5,039 | 5,005 | 5,018 | +0.34% | 2,250 | - | +2.55% |
