株価チャート
株価
5/2
- 前日 (5/1)
- 2,769
- 始値
- 2,740
- 高値
- 2,740
- 安値
- 2,690
- 終値 -2.82%
- 2,691
- 出来高 +194.87%
- 2,300
乖離率
- 株価(5日)
移動平均値 - -1.64%
2,736 - 株価(25日)
移動平均値 - +5.49%
2,551 - 出来高(5日)
移動平均値 - +2.22%
2,250
2023/12/05~2024/05/02
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 |
05/02 | 2,740 | 2,740 | 2,690 | 2,691 | -2.82% | 2,300 | - | +5.49% |
05/01 | 2,767 | 2,790 | 2,753 | 2,769 | +0.04% | 780 | - | +9.23% |
04/30 | 2,799 | 2,799 | 2,741 | 2,768 | -0.04% | 2,520 | - | +9.93% |
04/26 | 2,715 | 2,769 | 2,715 | 2,769 | +3.21% | 1,540 | - | +10.67% |
04/25 | 2,635 | 2,686 | 2,635 | 2,683 | -1% | 4,110 | - | +7.88% |
04/24 | 2,677 | 2,710 | 2,674 | 2,710 | +0.33% | 2,280 | - | +9.41% |
04/23 | 2,750 | 2,800 | 2,701 | 2,701 | -0.99% | 5,540 | - | +9.53% |
04/22 | 2,756 | 2,770 | 2,694 | 2,728 | +2.36% | 8,460 | - | +11.07% |
04/19 | 2,610 | 2,675 | 2,610 | 2,665 | +3.54% | 3,450 | - | +8.95% |
04/18 | 2,560 | 2,585 | 2,548 | 2,574 | +2.22% | 2,930 | - | +5.58% |
04/17 | 2,518 | 2,528 | 2,502 | 2,518 | -0.79% | 1,180 | - | +3.37% |
04/16 | 2,570 | 2,570 | 2,520 | 2,538 | -2.76% | 3,890 | - | +4.27% |
04/15 | 2,486 | 2,709 | 2,486 | 2,610 | +4.99% | 5,880 | - | +7.45% |
04/12 | 2,488 | 2,507 | 2,479 | 2,486 | -3.27% | 2,110 | - | +2.64% |
04/11 | 2,556 | 2,583 | 2,542 | 2,570 | +1.46% | 1,610 | - | +6.29% |
04/10 | 2,505 | 2,537 | 2,492 | 2,533 | +3.18% | 4,940 | - | +5.02% |
04/09 | 2,478 | 2,479 | 2,451 | 2,455 | -0.89% | 690 | - | +1.95% |
04/08 | 2,435 | 2,477 | 2,428 | 2,477 | +2.06% | 2,680 | - | +2.91% |
04/05 | 2,425 | 2,431 | 2,412 | 2,427 | +0.83% | 230 | - | +0.87% |
04/04 | 2,408 | 2,419 | 2,372 | 2,407 | +1.82% | 2,680 | - | +0.08% |
04/03 | 2,345 | 2,371 | 2,345 | 2,364 | +0.85% | 1,550 | - | -1.7% |
04/02 | 2,308 | 2,359 | 2,308 | 2,344 | +0.6% | 510 | - | -2.5% |
04/01 | 2,427 | 2,427 | 2,323 | 2,330 | 0% | 390 | - | -3.16% |
03/29 | 2,378 | 2,378 | 2,330 | 2,330 | +0.09% | 210 | - | -3.16% |
03/28 | 2,316 | 2,332 | 2,300 | 2,328 | +1.17% | 440 | - | -3.16% |
03/27 | 2,322 | 2,322 | 2,301 | 2,301 | -1.16% | 550 | - | -4.16% |
03/26 | 2,365 | 2,365 | 2,328 | 2,328 | -2.27% | 1,270 | - | -2.92% |
03/25 | 2,388 | 2,388 | 2,364 | 2,382 | -0.33% | 1,760 | - | -0.5% |
03/22 | 2,423 | 2,430 | 2,389 | 2,390 | -1.73% | 510 | - | +0.04% |
03/21 | 2,424 | 2,437 | 2,419 | 2,432 | 0% | 5,940 | - | +2.06% |
03/19 | 2,440 | 2,440 | 2,429 | 2,432 | -0.78% | 620 | - | +2.44% |
03/18 | 2,450 | 2,469 | 2,440 | 2,451 | -1.13% | 1,770 | - | +3.68% |
03/15 | 2,470 | 2,479 | 2,450 | 2,479 | +0.36% | 2,370 | - | +5.35% |
03/14 | 2,484 | 2,484 | 2,439 | 2,470 | -1.59% | 2,940 | - | +5.56% |
03/13 | 2,491 | 2,510 | 2,479 | 2,510 | +1.78% | 3,020 | - | +7.77% |
03/12 | 2,456 | 2,468 | 2,444 | 2,466 | +1.69% | 820 | - | +6.48% |
03/11 | 2,418 | 2,425 | 2,400 | 2,425 | -0.04% | 970 | - | +5.21% |
03/08 | 2,419 | 2,430 | 2,395 | 2,426 | +1.34% | 1,400 | - | +5.66% |
03/07 | 2,408 | 2,421 | 2,386 | 2,394 | -1.16% | 2,390 | - | +4.63% |
03/06 | 2,444 | 2,444 | 2,400 | 2,422 | -0.82% | 1,160 | - | +6.27% |
03/05 | 2,459 | 2,469 | 2,442 | 2,442 | +1.29% | 550 | - | +7.53% |
03/04 | 2,421 | 2,469 | 2,411 | 2,411 | -1.51% | 2,520 | - | +6.49% |
03/01 | 2,450 | 2,455 | 2,441 | 2,448 | +1.16% | 970 | - | +8.46% |
02/29 | 2,413 | 2,432 | 2,411 | 2,420 | +1% | 2,870 | - | +7.65% |
02/28 | 2,400 | 2,411 | 2,394 | 2,396 | +1.74% | 360 | - | +7.01% |
02/27 | 2,491 | 2,491 | 2,351 | 2,355 | -1.51% | 4,200 | - | +5.61% |
02/26 | 2,396 | 2,415 | 2,377 | 2,391 | +3.24% | 4,240 | - | +7.46% |
02/22 | 2,338 | 2,338 | 2,300 | 2,316 | +1.22% | 1,880 | - | +4.51% |
02/21 | 2,250 | 2,289 | 2,250 | 2,288 | +2.23% | 1,700 | - | +3.48% |
02/20 | 2,250 | 2,250 | 2,235 | 2,238 | +0.18% | 720 | - | +1.45% |
02/19 | 2,238 | 2,250 | 2,234 | 2,234 | 0% | 350 | - | +1.36% |
02/16 | 2,238 | 2,238 | 2,227 | 2,234 | -0.71% | 240 | - | +1.45% |
02/15 | 2,240 | 2,250 | 2,240 | 2,250 | +0.45% | 1,120 | - | +2.23% |
02/14 | 2,229 | 2,250 | 2,229 | 2,240 | +1.82% | 920 | - | +1.96% |
02/13 | 2,204 | 2,204 | 2,198 | 2,200 | +0.59% | 220 | - | +0.27% |
02/09 | 2,198 | 2,200 | 2,185 | 2,187 | +0.18% | 1,140 | - | -0.18% |
02/08 | 2,160 | 2,186 | 2,160 | 2,183 | +0.88% | 440 | - | -0.32% |
02/07 | 2,160 | 2,168 | 2,151 | 2,164 | -0.92% | 750 | - | -1.14% |
02/06 | 2,157 | 2,184 | 2,157 | 2,184 | -0.64% | 1,630 | - | -0.27% |
02/05 | 2,150 | 2,213 | 2,150 | 2,198 | +0.37% | 1,520 | - | +0.37% |
02/02 | 2,184 | 2,191 | 2,180 | 2,190 | +0.46% | 290 | - | +0.05% |
02/01 | 2,190 | 2,190 | 2,180 | 2,180 | -1.93% | 600 | - | -0.41% |
01/31 | 2,223 | 2,233 | 2,223 | 2,223 | +2.21% | 490 | - | +1.51% |
01/30 | 2,221 | 2,225 | 2,175 | 2,175 | -2.68% | 1,530 | - | -0.68% |
01/29 | 2,266 | 2,276 | 2,230 | 2,235 | -1.37% | 2,880 | - | +2.01% |
01/26 | 2,248 | 2,274 | 2,248 | 2,266 | +1.21% | 1,680 | - | +3.52% |
01/25 | 2,240 | 2,259 | 2,237 | 2,239 | +1.27% | 830 | - | +2.42% |
01/24 | 2,219 | 2,229 | 2,208 | 2,211 | +0.73% | 740 | - | +1.24% |
01/23 | 2,181 | 2,197 | 2,176 | 2,195 | +0.46% | 1,370 | - | +0.55% |
01/22 | 2,185 | 2,185 | 2,173 | 2,185 | -1.31% | 1,240 | - | +0.14% |
01/19 | 2,187 | 2,222 | 2,187 | 2,214 | +1.51% | 860 | - | +1.37% |
01/18 | 2,187 | 2,187 | 2,170 | 2,181 | -0.27% | 550 | - | -0.18% |
01/17 | 2,184 | 2,188 | 2,184 | 2,187 | +0.97% | 460 | - | 0% |
01/16 | 2,162 | 2,166 | 2,152 | 2,166 | -0.14% | 1,980 | - | -1.01% |
01/15 | 2,190 | 2,190 | 2,152 | 2,169 | -0.64% | 760 | - | -1.05% |
01/12 | 2,196 | 2,196 | 2,183 | 2,183 | -1.22% | 250 | - | -0.5% |
01/11 | 2,185 | 2,216 | 2,120 | 2,210 | +2.5% | 2,380 | - | +0.55% |
01/10 | 2,165 | 2,165 | 2,143 | 2,156 | -0.23% | 280 | - | -2% |
01/09 | 2,152 | 2,161 | 2,137 | 2,161 | +0.75% | 790 | - | -2% |
01/05 | 2,170 | 2,170 | 2,145 | 2,145 | -0.28% | 120 | - | -2.94% |
01/04 | 2,105 | 2,159 | 2,103 | 2,151 | -0.19% | 1,890 | - | -2.85% |
2023 |
12/29 | 2,250 | 2,250 | 2,155 | 2,155 | -1.6% | 2,140 | - | -2.75% |
12/28 | 2,199 | 2,203 | 2,185 | 2,190 | +0.41% | 1,240 | - | -1.4% |
12/27 | 2,180 | 2,210 | 2,165 | 2,181 | +0.14% | 2,750 | - | -1.93% |
12/26 | 2,180 | 2,180 | 2,178 | 2,178 | -0.09% | 1,000 | - | -2.29% |
12/25 | 2,190 | 2,214 | 2,180 | 2,180 | -1.98% | 1,130 | - | -2.46% |
12/22 | 2,200 | 2,224 | 2,187 | 2,224 | +0.91% | 1,230 | - | -0.85% |
12/21 | 2,211 | 2,211 | 2,178 | 2,204 | -0.32% | 1,800 | - | -2.04% |
12/20 | 2,209 | 2,212 | 2,200 | 2,211 | +1.66% | 640 | - | -2.12% |
12/19 | 2,195 | 2,195 | 2,148 | 2,175 | -1.32% | 3,340 | - | -4.06% |
12/18 | 2,230 | 2,334 | 2,200 | 2,204 | +0.41% | 2,990 | - | -3.21% |
12/15 | 2,200 | 2,214 | 2,195 | 2,195 | +1.43% | 1,380 | - | -4.06% |
12/14 | 2,171 | 2,183 | 2,163 | 2,164 | -1.23% | 1,650 | - | -5.91% |
12/13 | 2,236 | 2,236 | 2,185 | 2,191 | -1.57% | 1,010 | - | -5.23% |
12/12 | 2,227 | 2,227 | 2,190 | 2,226 | 0% | 2,340 | - | -4.3% |
12/11 | 2,243 | 2,244 | 2,190 | 2,226 | -0.27% | 1,920 | - | -4.75% |
12/08 | 2,213 | 2,250 | 2,190 | 2,232 | -0.13% | 1,340 | - | -4.94% |
12/07 | 2,197 | 2,235 | 2,188 | 2,235 | -1.32% | 960 | - | -5.26% |
12/06 | 2,200 | 2,267 | 2,193 | 2,265 | +2.12% | 1,860 | - | -4.43% |
12/05 | 2,265 | 2,265 | 2,218 | 2,218 | -1.99% | 1,150 | - | -6.81% |