株価チャート

株価

4/24

前日 (4/23)
2,701
始値
2,677
高値
2,710
安値
2,674
終値 +0.33%
2,710
出来高 -58.84%
2,280

乖離率

株価（5日）
移動平均値
+1.27%
2,676
株価（25日）
移動平均値
+9.41%
2,477
出来高（5日）
移動平均値
-49.69%
4,532

2023/11/28～2024/04/24

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
04/242,6772,7102,6742,710+0.33%2,280-+9.41%
04/232,7502,8002,7012,701-0.99%5,540-+9.53%
04/222,7562,7702,6942,728+2.36%8,460-+11.07%
04/192,6102,6752,6102,665+3.54%3,450-+8.95%
04/182,5602,5852,5482,574+2.22%2,930-+5.58%
04/172,5182,5282,5022,518-0.79%1,180-+3.37%
04/162,5702,5702,5202,538-2.76%3,890-+4.27%
04/152,4862,7092,4862,610+4.99%5,880-+7.45%
04/122,4882,5072,4792,486-3.27%2,110-+2.64%
04/112,5562,5832,5422,570+1.46%1,610-+6.29%
04/102,5052,5372,4922,533+3.18%4,940-+5.02%
04/092,4782,4792,4512,455-0.89%690-+1.95%
04/082,4352,4772,4282,477+2.06%2,680-+2.91%
04/052,4252,4312,4122,427+0.83%230-+0.87%
04/042,4082,4192,3722,407+1.82%2,680-+0.08%
04/032,3452,3712,3452,364+0.85%1,550--1.7%
04/022,3082,3592,3082,344+0.6%510--2.5%
04/012,4272,4272,3232,3300%390--3.16%
03/292,3782,3782,3302,330+0.09%210--3.16%
03/282,3162,3322,3002,328+1.17%440--3.16%
03/272,3222,3222,3012,301-1.16%550--4.16%
03/262,3652,3652,3282,328-2.27%1,270--2.92%
03/252,3882,3882,3642,382-0.33%1,760--0.5%
03/222,4232,4302,3892,390-1.73%510-+0.04%
03/212,4242,4372,4192,4320%5,940-+2.06%
03/192,4402,4402,4292,432-0.78%620-+2.44%
03/182,4502,4692,4402,451-1.13%1,770-+3.68%
03/152,4702,4792,4502,479+0.36%2,370-+5.35%
03/142,4842,4842,4392,470-1.59%2,940-+5.56%
03/132,4912,5102,4792,510+1.78%3,020-+7.77%
03/122,4562,4682,4442,466+1.69%820-+6.48%
03/112,4182,4252,4002,425-0.04%970-+5.21%
03/082,4192,4302,3952,426+1.34%1,400-+5.66%
03/072,4082,4212,3862,394-1.16%2,390-+4.63%
03/062,4442,4442,4002,422-0.82%1,160-+6.27%
03/052,4592,4692,4422,442+1.29%550-+7.53%
03/042,4212,4692,4112,411-1.51%2,520-+6.49%
03/012,4502,4552,4412,448+1.16%970-+8.46%
02/292,4132,4322,4112,420+1%2,870-+7.65%
02/282,4002,4112,3942,396+1.74%360-+7.01%
02/272,4912,4912,3512,355-1.51%4,200-+5.61%
02/262,3962,4152,3772,391+3.24%4,240-+7.46%
02/222,3382,3382,3002,316+1.22%1,880-+4.51%
02/212,2502,2892,2502,288+2.23%1,700-+3.48%
02/202,2502,2502,2352,238+0.18%720-+1.45%
02/192,2382,2502,2342,2340%350-+1.36%
02/162,2382,2382,2272,234-0.71%240-+1.45%
02/152,2402,2502,2402,250+0.45%1,120-+2.23%
02/142,2292,2502,2292,240+1.82%920-+1.96%
02/132,2042,2042,1982,200+0.59%220-+0.27%
02/092,1982,2002,1852,187+0.18%1,140--0.18%
02/082,1602,1862,1602,183+0.88%440--0.32%
02/072,1602,1682,1512,164-0.92%750--1.14%
02/062,1572,1842,1572,184-0.64%1,630--0.27%
02/052,1502,2132,1502,198+0.37%1,520-+0.37%
02/022,1842,1912,1802,190+0.46%290-+0.05%
02/012,1902,1902,1802,180-1.93%600--0.41%
01/312,2232,2332,2232,223+2.21%490-+1.51%
01/302,2212,2252,1752,175-2.68%1,530--0.68%
01/292,2662,2762,2302,235-1.37%2,880-+2.01%
01/262,2482,2742,2482,266+1.21%1,680-+3.52%
01/252,2402,2592,2372,239+1.27%830-+2.42%
01/242,2192,2292,2082,211+0.73%740-+1.24%
01/232,1812,1972,1762,195+0.46%1,370-+0.55%
01/222,1852,1852,1732,185-1.31%1,240-+0.14%
01/192,1872,2222,1872,214+1.51%860-+1.37%
01/182,1872,1872,1702,181-0.27%550--0.18%
01/172,1842,1882,1842,187+0.97%460-0%
01/162,1622,1662,1522,166-0.14%1,980--1.01%
01/152,1902,1902,1522,169-0.64%760--1.05%
01/122,1962,1962,1832,183-1.22%250--0.5%
01/112,1852,2162,1202,210+2.5%2,380-+0.55%
01/102,1652,1652,1432,156-0.23%280--2%
01/092,1522,1612,1372,161+0.75%790--2%
01/052,1702,1702,1452,145-0.28%120--2.94%
01/042,1052,1592,1032,151-0.19%1,890--2.85%
2023
12/292,2502,2502,1552,155-1.6%2,140--2.75%
12/282,1992,2032,1852,190+0.41%1,240--1.4%
12/272,1802,2102,1652,181+0.14%2,750--1.93%
12/262,1802,1802,1782,178-0.09%1,000--2.29%
12/252,1902,2142,1802,180-1.98%1,130--2.46%
12/222,2002,2242,1872,224+0.91%1,230--0.85%
12/212,2112,2112,1782,204-0.32%1,800--2.04%
12/202,2092,2122,2002,211+1.66%640--2.12%
12/192,1952,1952,1482,175-1.32%3,340--4.06%
12/182,2302,3342,2002,204+0.41%2,990--3.21%
12/152,2002,2142,1952,195+1.43%1,380--4.06%
12/142,1712,1832,1632,164-1.23%1,650--5.91%
12/132,2362,2362,1852,191-1.57%1,010--5.23%
12/122,2272,2272,1902,2260%2,340--4.3%
12/112,2432,2442,1902,226-0.27%1,920--4.75%
12/082,2132,2502,1902,232-0.13%1,340--4.94%
12/072,1972,2352,1882,235-1.32%960--5.26%
12/062,2002,2672,1932,265+2.12%1,860--4.43%
12/052,2652,2652,2182,218-1.99%1,150--6.81%
12/042,3672,3672,2412,263-0.18%2,010--5.39%
12/012,2802,2802,2602,267-0.57%630--5.62%
11/302,3252,3802,2802,280-0.57%2,330--5.47%
11/292,2642,3002,2582,293+1.91%2,190--5.33%
11/282,1862,2502,1732,250+2.79%2,840--7.48%