株価チャート
株価
4/17
- 前日 (4/16)
- 3,980
- 始値
- 3,935
- 高値
- 3,990
- 安値
- 3,900
- 終値 -1.38%
- 3,925
- 出来高 -21.96%
- 4,431
乖離率
- 株価（5日）
移動平均値 - -4.2%
4,097 - 株価（25日）
移動平均値 - -4.76%
4,121 - 出来高（5日）
移動平均値 - -26.43%
6,023
2023/11/20～2024/04/17
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 |
| 04/17 | 3,935 | 3,990 | 3,900 | 3,925 | -1.38% | 4,431 | - | -4.76% |
| 04/16 | 3,980 | 4,045 | 3,940 | 3,980 | -3.16% | 5,678 | - | -3.68% |
| 04/15 | 4,020 | 4,110 | 3,980 | 4,110 | -1.2% | 4,521 | - | -0.53% |
| 04/12 | 4,255 | 4,345 | 4,150 | 4,160 | -3.48% | 8,739 | - | +0.87% |
| 04/11 | 4,225 | 4,330 | 4,155 | 4,310 | +1.06% | 6,745 | - | +4.79% |
| 04/10 | 4,220 | 4,345 | 4,200 | 4,265 | +1.91% | 12,457 | - | +4.05% |
| 04/09 | 4,180 | 4,245 | 4,135 | 4,185 | +1.45% | 3,572 | - | +2.55% |
| 04/08 | 4,145 | 4,175 | 4,030 | 4,125 | +0.24% | 3,902 | - | +1.2% |
| 04/05 | 4,120 | 4,170 | 3,990 | 4,115 | -1.67% | 7,062 | - | +1.08% |
| 04/04 | 4,140 | 4,205 | 4,100 | 4,185 | +1.45% | 5,795 | - | +2.88% |
| 04/03 | 4,240 | 4,240 | 4,115 | 4,125 | -2.48% | 3,144 | - | +1.48% |
| 04/02 | 4,175 | 4,270 | 4,080 | 4,230 | +1.44% | 19,772 | - | +4.14% |
| 04/01 | 4,100 | 4,195 | 4,080 | 4,170 | +2.08% | 2,540 | - | +2.79% |
| 03/29 | 4,100 | 4,125 | 4,050 | 4,085 | +0.86% | 1,660 | - | +0.79% |
| 03/28 | 3,990 | 4,120 | 3,960 | 4,050 | +0.12% | 2,828 | - | -0.12% |
| 03/27 | 4,085 | 4,085 | 3,985 | 4,045 | -0.74% | 1,679 | - | -0.05% |
| 03/26 | 4,050 | 4,125 | 4,000 | 4,075 | +0.62% | 2,588 | - | +0.89% |
| 03/25 | 3,960 | 4,135 | 3,930 | 4,050 | +0.87% | 7,808 | - | +0.37% |
| 03/22 | 4,185 | 4,240 | 3,975 | 4,015 | -5.19% | 10,165 | - | -0.25% |
| 03/21 | 4,070 | 4,250 | 4,055 | 4,235 | +4.7% | 6,389 | - | +5.53% |
| 03/19 | 4,100 | 4,100 | 3,955 | 4,045 | -1.82% | 2,507 | - | +1.2% |
| 03/18 | 4,035 | 4,130 | 4,000 | 4,120 | +2.87% | 5,838 | - | +3.47% |
| 03/15 | 4,100 | 4,115 | 3,975 | 4,005 | -3.03% | 10,342 | - | +0.98% |
| 03/14 | 4,295 | 4,295 | 4,120 | 4,130 | -3.62% | 5,901 | - | +4.32% |
| 03/13 | 4,190 | 4,300 | 4,150 | 4,285 | +2.27% | 14,307 | - | +8.56% |
| 03/12 | 4,040 | 4,205 | 3,965 | 4,190 | +5.14% | 11,569 | - | +6.89% |
| 03/11 | 3,865 | 4,000 | 3,840 | 3,985 | +1.53% | 6,914 | - | +2.31% |
| 03/08 | 3,865 | 3,945 | 3,840 | 3,925 | +1.55% | 3,691 | - | +1.16% |
| 03/07 | 3,955 | 4,020 | 3,865 | 3,865 | -2.89% | 7,866 | - | 0% |
| 03/06 | 3,825 | 4,040 | 3,815 | 3,980 | +4.33% | 7,839 | - | +3.22% |
| 03/05 | 4,005 | 4,015 | 3,810 | 3,815 | -5.57% | 8,898 | - | -0.91% |
| 03/04 | 4,020 | 4,080 | 4,005 | 4,040 | +0.5% | 2,901 | - | +4.8% |
| 03/01 | 3,980 | 4,080 | 3,855 | 4,020 | -0.37% | 11,439 | - | +4.42% |
| 02/29 | 3,990 | 4,075 | 3,930 | 4,035 | -1.59% | 8,603 | - | +5.22% |
| 02/28 | 4,180 | 4,215 | 4,100 | 4,100 | +0.86% | 9,239 | - | +7.39% |
| 02/27 | 4,110 | 4,160 | 4,020 | 4,065 | -0.85% | 11,569 | - | +7.28% |
| 02/26 | 4,125 | 4,155 | 4,080 | 4,100 | +0.61% | 8,919 | - | +8.81% |
| 02/22 | 4,080 | 4,125 | 3,990 | 4,075 | -0.97% | 5,903 | - | +8.78% |
| 02/21 | 3,900 | 4,160 | 3,860 | 4,115 | +6.47% | 14,511 | - | +10.29% |
| 02/20 | 3,855 | 3,940 | 3,820 | 3,865 | +0.52% | 5,116 | - | +4.01% |
| 02/19 | 3,970 | 3,980 | 3,845 | 3,845 | -3.15% | 10,990 | - | +3.47% |
| 02/16 | 3,795 | 3,975 | 3,780 | 3,970 | +4.61% | 15,979 | - | +6.78% |
| 02/15 | 3,780 | 3,810 | 3,670 | 3,795 | +1.88% | 5,845 | - | +2.07% |
| 02/14 | 3,780 | 3,785 | 3,555 | 3,725 | -2.87% | 7,218 | - | +0.19% |
| 02/13 | 3,765 | 3,850 | 3,740 | 3,835 | +4.5% | 24,612 | - | +2.98% |
| 02/09 | 3,660 | 3,720 | 3,555 | 3,670 | -1.48% | 5,747 | - | -1.63% |
| 02/08 | 3,815 | 3,830 | 3,705 | 3,725 | -2.36% | 8,423 | - | -0.51% |
| 02/07 | 3,905 | 3,960 | 3,760 | 3,815 | -0.52% | 18,937 | - | +1.44% |
| 02/06 | 3,585 | 3,840 | 3,585 | 3,835 | +5.94% | 8,603 | - | +1.62% |
| 02/05 | 3,510 | 3,650 | 3,490 | 3,620 | +1.54% | 5,445 | - | -4.23% |
| 02/02 | 3,570 | 3,700 | 3,550 | 3,565 | -0.7% | 10,282 | - | -6.01% |
| 02/01 | 3,525 | 3,625 | 3,510 | 3,590 | +1.13% | 4,414 | - | -5.75% |
| 01/31 | 3,600 | 3,680 | 3,535 | 3,550 | -3.01% | 10,735 | - | -7.14% |
| 01/30 | 3,760 | 3,770 | 3,615 | 3,660 | -4.44% | 17,791 | - | -4.71% |
| 01/29 | 3,935 | 3,985 | 3,770 | 3,830 | -2.3% | 28,499 | - | -0.7% |
| 01/26 | 3,955 | 3,960 | 3,800 | 3,920 | -0.38% | 30,952 | - | +1.45% |
| 01/25 | 3,820 | 3,940 | 3,750 | 3,935 | +8.4% | 21,045 | - | +1.73% |
| 01/24 | 3,745 | 3,750 | 3,520 | 3,630 | +0.69% | 23,332 | - | -6.3% |
| 01/23 | 3,490 | 3,610 | 3,380 | 3,605 | +6.66% | 22,717 | - | -7.21% |
| 01/22 | 3,700 | 3,710 | 3,360 | 3,380 | -4.52% | 26,413 | - | -13.24% |
| 01/19 | 3,585 | 3,645 | 3,480 | 3,540 | -0.14% | 5,498 | - | -9.67% |
| 01/18 | 3,525 | 3,580 | 3,440 | 3,545 | -4.45% | 20,345 | - | -9.84% |
| 01/17 | 3,745 | 3,745 | 3,520 | 3,710 | -0.54% | 22,832 | - | -6.05% |
| 01/16 | 3,880 | 3,880 | 3,720 | 3,730 | -3.87% | 8,871 | - | -5.81% |
| 01/15 | 3,920 | 3,920 | 3,815 | 3,880 | -0.51% | 2,624 | - | -2.41% |
| 01/12 | 3,890 | 3,915 | 3,790 | 3,900 | -1.27% | 3,695 | - | -2.08% |
| 01/11 | 3,805 | 4,000 | 3,785 | 3,950 | +3.95% | 4,103 | - | -1.18% |
| 01/10 | 3,835 | 3,885 | 3,775 | 3,800 | -1.94% | 5,668 | - | -5.38% |
| 01/09 | 3,935 | 3,990 | 3,855 | 3,875 | -3.61% | 6,169 | - | -4.04% |
| 01/05 | 4,005 | 4,070 | 4,000 | 4,020 | +0.5% | 1,052 | - | -0.96% |
| 01/04 | 3,995 | 4,040 | 3,960 | 4,000 | -3.26% | 2,645 | - | -2.03% |
| 2023 |
| 12/29 | 4,170 | 4,190 | 4,050 | 4,135 | 0% | 2,899 | - | +0.56% |
| 12/28 | 4,000 | 4,150 | 3,980 | 4,135 | +3.63% | 2,883 | - | -0.1% |
| 12/27 | 3,955 | 4,000 | 3,920 | 3,990 | +0.88% | 3,637 | - | -4.25% |
| 12/26 | 3,915 | 3,985 | 3,850 | 3,955 | -0.38% | 3,075 | - | -5.92% |
| 12/25 | 3,950 | 4,025 | 3,930 | 3,970 | +1.28% | 1,320 | - | -6.39% |
| 12/22 | 4,025 | 4,100 | 3,910 | 3,920 | -2.49% | 4,069 | - | -8.26% |
| 12/21 | 4,020 | 4,020 | 3,925 | 4,020 | -0.99% | 1,637 | - | -6.84% |
| 12/20 | 4,040 | 4,080 | 4,030 | 4,060 | +1.75% | 3,020 | - | -6.75% |
| 12/19 | 4,000 | 4,020 | 3,940 | 3,990 | -0.75% | 2,834 | - | -8.9% |
| 12/18 | 4,120 | 4,120 | 4,000 | 4,020 | -1.47% | 3,654 | - | -8.76% |
| 12/15 | 4,045 | 4,145 | 4,010 | 4,080 | +4.48% | 6,662 | - | -7.94% |
| 12/14 | 3,900 | 3,985 | 3,895 | 3,905 | +0.13% | 3,932 | - | -12.46% |
| 12/13 | 3,985 | 4,025 | 3,875 | 3,900 | -1.27% | 2,538 | - | -13.22% |
| 12/12 | 3,920 | 3,990 | 3,915 | 3,950 | +2.6% | 2,377 | - | -12.86% |
| 12/11 | 3,990 | 4,025 | 3,820 | 3,850 | -3.14% | 5,797 | - | -15.79% |
| 12/08 | 4,015 | 4,015 | 3,840 | 3,975 | -0.63% | 7,040 | - | -13.66% |
| 12/07 | 4,115 | 4,115 | 3,940 | 4,000 | -2.91% | 5,306 | - | -13.55% |
| 12/06 | 4,000 | 4,145 | 4,000 | 4,120 | +1.6% | 8,706 | - | -11.4% |
| 12/05 | 4,200 | 4,225 | 4,030 | 4,055 | -4.81% | 6,491 | - | -13.21% |
| 12/04 | 4,310 | 4,370 | 4,200 | 4,260 | -3.4% | 4,061 | - | -9.32% |
| 12/01 | 4,440 | 4,440 | 4,320 | 4,410 | +1.26% | 2,745 | - | -6.31% |
| 11/30 | 4,435 | 4,440 | 4,305 | 4,355 | -0.8% | 2,469 | - | -7.62% |
| 11/29 | 4,590 | 4,610 | 4,370 | 4,390 | -5.08% | 10,594 | - | -6.99% |
| 11/28 | 4,750 | 4,750 | 4,530 | 4,625 | -2.12% | 5,184 | - | -2.14% |
| 11/27 | 4,875 | 4,875 | 4,650 | 4,725 | -1.66% | 1,847 | - | +0.02% |
| 11/24 | 4,980 | 4,980 | 4,800 | 4,805 | -0.72% | 1,064 | - | +1.74% |
| 11/22 | 4,800 | 4,850 | 4,790 | 4,840 | -1.43% | 2,226 | - | +2.46% |
| 11/21 | 4,985 | 4,990 | 4,840 | 4,910 | +0.51% | 1,913 | - | +3.89% |
| 11/20 | 4,895 | 4,905 | 4,770 | 4,885 | +2.52% | 4,362 | - | +3.5% |
