株価チャート
株価
4/22
- 前日 (4/19)
- 3,320
- 始値
- 3,345
- 高値
- 3,350
- 安値
- 3,325
- 終値 +0.45%
- 3,335
- 出来高 -63.4%
- 552
乖離率
- 株価（5日）
移動平均値 - +0.09%
3,332 - 株価（25日）
移動平均値 - +0.88%
3,306 - 出来高（5日）
移動平均値 - -41.96%
951
2023/11/17～2024/04/22
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 |
| 04/22 | 3,345 | 3,350 | 3,325 | 3,335 | +0.45% | 552 | - | +0.88% |
| 04/19 | 3,315 | 3,320 | 3,280 | 3,320 | 0% | 1,508 | - | +0.58% |
| 04/18 | 3,330 | 3,330 | 3,305 | 3,320 | -0.45% | 294 | - | +0.67% |
| 04/17 | 3,335 | 3,340 | 3,325 | 3,335 | -0.45% | 769 | - | +1.18% |
| 04/16 | 3,340 | 3,350 | 3,330 | 3,350 | +0.3% | 1,633 | - | +1.76% |
| 04/15 | 3,335 | 3,345 | 3,325 | 3,340 | +1.52% | 1,156 | - | +1.64% |
| 04/12 | 3,305 | 3,315 | 3,280 | 3,290 | -1.35% | 2,048 | - | +0.24% |
| 04/11 | 3,325 | 3,345 | 3,325 | 3,335 | +1.37% | 2,704 | - | +1.77% |
| 04/10 | 3,280 | 3,290 | 3,270 | 3,290 | -0.45% | 1,103 | - | +0.58% |
| 04/09 | 3,300 | 3,310 | 3,300 | 3,305 | +0.61% | 286 | - | +1.1% |
| 04/08 | 3,360 | 3,365 | 3,280 | 3,285 | -0.15% | 355 | - | +0.61% |
| 04/05 | 3,365 | 3,365 | 3,285 | 3,290 | -0.15% | 755 | - | +0.86% |
| 04/04 | 3,260 | 3,295 | 3,260 | 3,295 | +1.54% | 738 | - | +1.1% |
| 04/03 | 3,265 | 3,270 | 3,230 | 3,245 | -1.82% | 1,556 | - | -0.31% |
| 04/02 | 3,325 | 3,325 | 3,305 | 3,305 | -1.34% | 1,022 | - | +1.63% |
| 04/01 | 3,430 | 3,430 | 3,325 | 3,350 | +0.15% | 1,737 | - | +3.27% |
| 03/29 | 3,370 | 3,370 | 3,340 | 3,345 | +3.56% | 1,253 | - | +3.37% |
| 03/28 | 3,245 | 3,255 | 3,230 | 3,230 | -0.62% | 693 | - | -0.03% |
| 03/27 | 3,265 | 3,265 | 3,250 | 3,250 | -1.52% | 820 | - | +0.59% |
| 03/26 | 3,295 | 3,310 | 3,290 | 3,300 | -0.45% | 834 | - | +2.17% |
| 03/25 | 3,325 | 3,330 | 3,310 | 3,315 | -0.3% | 709 | - | +2.76% |
| 03/22 | 3,355 | 3,355 | 3,320 | 3,325 | -0.6% | 1,276 | - | +3.13% |
| 03/21 | 3,300 | 3,350 | 3,300 | 3,345 | +1.98% | 2,190 | - | +3.79% |
| 03/19 | 3,260 | 3,280 | 3,245 | 3,280 | +0.61% | 1,274 | - | +1.86% |
| 03/18 | 3,245 | 3,280 | 3,245 | 3,260 | +1.09% | 2,551 | - | +1.21% |
| 03/15 | 3,215 | 3,225 | 3,210 | 3,225 | -0.62% | 594 | - | +0.09% |
| 03/14 | 3,235 | 3,255 | 3,235 | 3,245 | -0.46% | 360 | - | +0.59% |
| 03/13 | 3,300 | 3,300 | 3,235 | 3,260 | +0.62% | 1,552 | - | +0.9% |
| 03/12 | 3,210 | 3,250 | 3,210 | 3,240 | +1.09% | 1,264 | - | +0.19% |
| 03/11 | 3,220 | 3,220 | 3,195 | 3,205 | -0.77% | 439 | - | -1.02% |
| 03/08 | 3,195 | 3,235 | 3,195 | 3,230 | +1.57% | 542 | - | -0.4% |
| 03/07 | 3,185 | 3,185 | 3,170 | 3,180 | -0.16% | 883 | - | -2.12% |
| 03/06 | 3,190 | 3,195 | 3,175 | 3,185 | -1.24% | 1,037 | - | -2.12% |
| 03/05 | 3,205 | 3,230 | 3,205 | 3,225 | +0.62% | 2,067 | - | -1.13% |
| 03/04 | 3,155 | 3,210 | 3,150 | 3,205 | -0.62% | 1,612 | - | -1.93% |
| 03/01 | 3,230 | 3,235 | 3,185 | 3,225 | +0.31% | 2,074 | - | -1.59% |
| 02/29 | 3,245 | 3,245 | 3,200 | 3,215 | +0.94% | 3,246 | - | -2.07% |
| 02/28 | 3,195 | 3,195 | 3,170 | 3,185 | +0.47% | 610 | - | -3.16% |
| 02/27 | 3,145 | 3,175 | 3,130 | 3,170 | +2.09% | 2,525 | - | -3.82% |
| 02/26 | 3,105 | 3,115 | 3,095 | 3,105 | -1.43% | 3,945 | - | -6.02% |
| 02/22 | 3,175 | 3,175 | 3,145 | 3,150 | -2.17% | 3,456 | - | -4.92% |
| 02/21 | 3,210 | 3,230 | 3,210 | 3,220 | -0.46% | 680 | - | -3.04% |
| 02/20 | 3,205 | 3,235 | 3,200 | 3,235 | +0.78% | 863 | - | -2.74% |
| 02/19 | 3,190 | 3,220 | 3,190 | 3,210 | -0.16% | 551 | - | -3.57% |
| 02/16 | 3,200 | 3,215 | 3,200 | 3,215 | -1.08% | 2,055 | - | -3.63% |
| 02/15 | 3,265 | 3,275 | 3,250 | 3,250 | -1.52% | 1,533 | - | -2.81% |
| 02/14 | 3,320 | 3,330 | 3,300 | 3,300 | +0.61% | 2,335 | - | -1.49% |
| 02/13 | 3,285 | 3,295 | 3,275 | 3,280 | -0.61% | 579 | - | -2.12% |
| 02/09 | 3,300 | 3,310 | 3,295 | 3,300 | +0.15% | 1,037 | - | -1.73% |
| 02/08 | 3,295 | 3,295 | 3,285 | 3,295 | -0.75% | 905 | - | -1.96% |
| 02/07 | 3,305 | 3,320 | 3,285 | 3,320 | -1.19% | 1,551 | - | -1.34% |
| 02/06 | 3,315 | 3,370 | 3,315 | 3,360 | +0.45% | 1,191 | - | -0.3% |
| 02/05 | 3,350 | 3,370 | 3,340 | 3,345 | +0.45% | 443 | - | -0.86% |
| 02/02 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 2,063 | - | -1.36% |
| 02/01 | 3,350 | 3,385 | 3,340 | 3,350 | -0.74% | 2,153 | - | -0.86% |
| 01/31 | 3,365 | 3,375 | 3,345 | 3,375 | +2.12% | 2,074 | - | -0.18% |
| 01/30 | 3,320 | 3,320 | 3,290 | 3,305 | -1.93% | 3,585 | - | -2.31% |
| 01/29 | 3,385 | 3,385 | 3,365 | 3,370 | -0.74% | 565 | - | -0.56% |
| 01/26 | 3,410 | 3,410 | 3,375 | 3,395 | -0.59% | 689 | - | +0.03% |
| 01/25 | 3,415 | 3,415 | 3,390 | 3,415 | +1.34% | 1,332 | - | +0.53% |
| 01/24 | 3,380 | 3,380 | 3,370 | 3,370 | 0% | 403 | - | -0.85% |
| 01/23 | 3,370 | 3,375 | 3,360 | 3,370 | 0% | 498 | - | -0.94% |
| 01/22 | 3,355 | 3,370 | 3,355 | 3,370 | +0.15% | 998 | - | -1.2% |
| 01/19 | 3,355 | 3,365 | 3,345 | 3,365 | +0.75% | 149 | - | -1.52% |
| 01/18 | 3,315 | 3,360 | 3,315 | 3,340 | 0% | 1,404 | - | -2.51% |
| 01/17 | 3,320 | 3,340 | 3,320 | 3,340 | +0.15% | 499 | - | -2.77% |
| 01/16 | 3,320 | 3,385 | 3,320 | 3,335 | +0.15% | 332 | - | -3.19% |
| 01/15 | 3,350 | 3,390 | 3,325 | 3,330 | -1.33% | 689 | - | -3.7% |
| 01/12 | 3,390 | 3,390 | 3,375 | 3,375 | -1.32% | 1,161 | - | -2.26% |
| 01/11 | 3,395 | 3,420 | 3,395 | 3,420 | +1.03% | 515 | - | -0.84% |
| 01/10 | 3,350 | 3,390 | 3,350 | 3,385 | +1.5% | 1,057 | - | -1.77% |
| 01/09 | 3,345 | 3,345 | 3,305 | 3,335 | -3.19% | 2,452 | - | -3.19% |
| 01/05 | 3,435 | 3,450 | 3,435 | 3,445 | +1.92% | 2,689 | - | 0% |
| 01/04 | 3,380 | 3,410 | 3,380 | 3,380 | -0.88% | 1,856 | - | -1.74% |
| 2023 |
| 12/29 | 3,445 | 3,445 | 3,410 | 3,410 | -0.44% | 687 | - | -0.81% |
| 12/28 | 3,420 | 3,430 | 3,415 | 3,425 | -1.44% | 2,008 | - | -0.38% |
| 12/27 | 3,340 | 3,485 | 3,330 | 3,475 | +2.51% | 9,007 | - | +1.08% |
| 12/26 | 3,390 | 3,400 | 3,385 | 3,390 | -0.15% | 221 | - | -1.31% |
| 12/25 | 3,400 | 3,420 | 3,390 | 3,395 | -0.73% | 747 | - | -1.22% |
| 12/22 | 3,405 | 3,430 | 3,405 | 3,420 | +0.15% | 1,726 | - | -0.41% |
| 12/21 | 3,435 | 3,435 | 3,405 | 3,415 | -1.3% | 2,871 | - | -0.52% |
| 12/20 | 3,455 | 3,465 | 3,450 | 3,460 | -0.86% | 2,052 | - | +0.82% |
| 12/19 | 3,450 | 3,490 | 3,450 | 3,490 | +0.58% | 1,444 | - | +1.84% |
| 12/18 | 3,485 | 3,490 | 3,470 | 3,470 | +0.29% | 1,890 | - | +1.37% |
| 12/15 | 3,460 | 3,475 | 3,450 | 3,460 | 0% | 508 | - | +1.17% |
| 12/14 | 3,500 | 3,500 | 3,445 | 3,460 | -3.22% | 4,382 | - | +1.23% |
| 12/13 | 3,540 | 3,595 | 3,540 | 3,575 | +1.42% | 1,865 | - | +4.65% |
| 12/12 | 3,570 | 3,575 | 3,525 | 3,525 | -1.67% | 435 | - | +3.4% |
| 12/11 | 3,570 | 3,595 | 3,565 | 3,585 | +0.56% | 927 | - | +5.26% |
| 12/08 | 3,575 | 3,575 | 3,515 | 3,565 | -0.7% | 10,509 | - | +4.88% |
| 12/07 | 3,620 | 3,620 | 3,590 | 3,590 | -2.05% | 1,754 | - | +5.81% |
| 12/06 | 3,615 | 3,665 | 3,615 | 3,665 | +13.82% | 6,426 | - | +8.21% |
| 12/01 | 株式分割 1→1 |
| 11/29 | 3,220 | 3,240 | 3,200 | 3,220 | -1.23% | 2,900 | - | -4.68% |
| 11/28 | 3,260 | 3,260 | 3,260 | 3,260 | -2.4% | 2,585 | - | -3.83% |
| 11/27 | 3,360 | 3,360 | 3,320 | 3,340 | -0.6% | 995 | - | -1.85% |
| 11/27 | 株式分割 1→1 |
| 11/24 | 3,360 | 3,400 | 3,360 | 3,360 | +0.6% | 1,220 | - | -1.44% |
| 11/22 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 18,875 | - | -2.17% |
| 11/21 | 3,340 | 3,340 | 3,300 | 3,320 | -0.6% | 2,160 | - | -2.9% |
| 11/20 | 3,360 | 3,360 | 3,320 | 3,340 | -1.76% | 3,255 | - | -2.51% |
| 11/17 | 3,420 | 3,420 | 3,400 | 3,400 | -0.58% | 95 | - | -0.93% |
