株価チャート
株価
5/2
- 前日 (5/1)
- 9,834
- 始値
- 9,700
- 高値
- 9,700
- 安値
- 9,400
- 終値 -4.4%
- 9,401
- 出来高 +27.57%
- 745
乖離率
- 株価(5日)
移動平均値 - -2.58%
9,650 - 株価(25日)
移動平均値 - -5.21%
9,918 - 出来高(5日)
移動平均値 - +26.06%
591
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 | 9,700 | 9,700 | 9,400 | 9,401 | -4.4% | 745 | - | -5.21% |
05/01 | 9,803 | 9,834 | 9,736 | 9,834 | +2.46% | 584 | - | -1.11% |
04/30 | 9,538 | 9,701 | 9,517 | 9,598 | -0.04% | 440 | - | -3.55% |
04/26 | 9,816 | 9,828 | 9,602 | 9,602 | -2.18% | 566 | - | -3.63% |
04/25 | 9,828 | 9,947 | 9,780 | 9,816 | -0.09% | 619 | - | -1.66% |
04/24 | 10,000 | 10,000 | 9,819 | 9,825 | -2.43% | 223 | - | -1.54% |
04/23 | 10,240 | 10,240 | 10,070 | 10,070 | -1.66% | 25 | - | +0.89% |
04/22 | 10,380 | 10,380 | 10,125 | 10,240 | -1.49% | 1,026 | - | +2.75% |
04/19 | 10,385 | 10,450 | 10,235 | 10,395 | +0.97% | 363 | - | +4.51% |
04/18 | 10,345 | 10,355 | 10,175 | 10,295 | -1.15% | 207 | - | +3.85% |
04/17 | 10,390 | 10,420 | 10,305 | 10,415 | +0.92% | 387 | - | +5.47% |
04/16 | 10,210 | 10,350 | 10,180 | 10,320 | +2.18% | 601 | - | +4.91% |
04/15 | 10,025 | 10,180 | 10,025 | 10,100 | +1.81% | 1,244 | - | +2.92% |
04/12 | 9,764 | 9,930 | 9,764 | 9,920 | +1.6% | 384 | - | +1.19% |
04/11 | 9,828 | 9,900 | 9,750 | 9,764 | +0.78% | 269 | - | -0.43% |
04/10 | 9,858 | 9,858 | 9,603 | 9,688 | -1.14% | 392 | - | -1.27% |
04/09 | 9,909 | 9,909 | 9,760 | 9,800 | -0.38% | 101 | - | -0.37% |
04/08 | 9,839 | 9,947 | 9,837 | 9,837 | -0.11% | 90 | - | -0.03% |
04/05 | 9,929 | 9,950 | 9,810 | 9,848 | +0.69% | 256 | - | +0.04% |
04/04 | 9,772 | 9,900 | 9,772 | 9,781 | -1.2% | 14 | - | -0.69% |
04/03 | 9,724 | 9,900 | 9,711 | 9,900 | +1.23% | 218 | - | +0.47% |
04/02 | 9,945 | 9,945 | 9,737 | 9,780 | -1.86% | 703 | - | -0.76% |
04/01 | 9,977 | 9,977 | 9,728 | 9,965 | +0.66% | 375 | - | +1.08% |
03/29 | 9,945 | 9,998 | 9,900 | 9,900 | +0.32% | 53 | - | +0.46% |
03/28 | 10,030 | 10,105 | 9,868 | 9,868 | -1.71% | 320 | - | +0.11% |
03/27 | 9,987 | 10,110 | 9,983 | 10,040 | +0.42% | 271 | - | +1.73% |
03/26 | 9,954 | 10,070 | 9,932 | 9,998 | +0.67% | 150 | - | +1.28% |
03/25 | 10,105 | 10,110 | 9,905 | 9,931 | -1.18% | 714 | - | +0.53% |
03/22 | 9,814 | 10,155 | 9,787 | 10,050 | +3.18% | 1,321 | - | +1.56% |
03/21 | 9,899 | 9,921 | 9,691 | 9,740 | -1.34% | 297 | - | -1.74% |
03/19 | 9,723 | 9,900 | 9,709 | 9,872 | +1.77% | 309 | - | -0.59% |
03/18 | 9,829 | 9,829 | 9,700 | 9,700 | -0.55% | 75 | - | -2.52% |
03/15 | 9,571 | 9,755 | 9,558 | 9,754 | +1.92% | 463 | - | -2.16% |
03/14 | 9,480 | 9,570 | 9,358 | 9,570 | +2.57% | 325 | - | -4.17% |
03/13 | 9,425 | 9,477 | 9,330 | 9,330 | -1.56% | 423 | - | -6.8% |
03/12 | 9,660 | 9,660 | 9,422 | 9,478 | -2.39% | 435 | - | -5.78% |
03/11 | 9,858 | 9,892 | 9,588 | 9,710 | -1.5% | 541 | - | -3.79% |
03/08 | 9,999 | 9,999 | 9,850 | 9,858 | -1.41% | 157 | - | -2.6% |
03/07 | 9,915 | 10,005 | 9,894 | 9,999 | +0.62% | 419 | - | -1.43% |
03/06 | 10,220 | 10,245 | 9,937 | 9,937 | -3.01% | 749 | - | -2.11% |
03/05 | 10,005 | 10,250 | 10,000 | 10,245 | +3.46% | 920 | - | +0.87% |
03/04 | 9,970 | 9,970 | 9,885 | 9,902 | -0.43% | 214 | - | -2.41% |
03/01 | 9,951 | 10,165 | 9,871 | 9,945 | -0.24% | 1,046 | - | -2.02% |
02/29 | 10,005 | 10,050 | 9,887 | 9,969 | +0.7% | 379 | - | -1.95% |
02/28 | 9,798 | 9,900 | 9,797 | 9,900 | -0.24% | 426 | - | -2.85% |
02/27 | 9,997 | 9,997 | 9,903 | 9,924 | +0.38% | 268 | - | -2.99% |
02/26 | 9,797 | 9,952 | 9,785 | 9,886 | +0.07% | 725 | - | -3.67% |
02/22 | 9,928 | 9,998 | 9,850 | 9,879 | -0.61% | 626 | - | -3.98% |
02/21 | 10,130 | 10,250 | 9,829 | 9,940 | -2.31% | 1,155 | - | -3.64% |
02/20 | 10,100 | 10,260 | 10,090 | 10,175 | +0.59% | 360 | - | -1.42% |
02/19 | 10,160 | 10,295 | 10,010 | 10,115 | -0.54% | 413 | - | -1.85% |
02/16 | 10,355 | 10,355 | 10,100 | 10,170 | -1.79% | 527 | - | -1.18% |
02/15 | 10,295 | 10,460 | 10,260 | 10,355 | -0.91% | 467 | - | +0.81% |
02/14 | 10,430 | 10,615 | 10,375 | 10,450 | +2.3% | 1,394 | - | +1.92% |
02/13 | 10,200 | 10,255 | 10,180 | 10,215 | -1.4% | 1,427 | - | -0.07% |
02/09 | 10,390 | 10,590 | 10,300 | 10,360 | +1.87% | 809 | - | +1.62% |
02/08 | 10,075 | 10,250 | 10,045 | 10,170 | +0.1% | 918 | - | +0.09% |
02/07 | 9,900 | 10,160 | 9,850 | 10,160 | -0.39% | 1,534 | - | +0.43% |
02/06 | 10,605 | 10,610 | 10,110 | 10,200 | -3.09% | 914 | - | +1.26% |
02/05 | 10,750 | 10,750 | 10,410 | 10,525 | +2.18% | 941 | - | +4.83% |
02/02 | 10,275 | 10,410 | 10,170 | 10,300 | -1.29% | 1,283 | - | +3.01% |
02/01 | 10,515 | 10,515 | 10,305 | 10,435 | -0.19% | 959 | - | +4.73% |
01/31 | 10,465 | 10,490 | 10,250 | 10,455 | +2.85% | 2,241 | - | +5.32% |
01/30 | 10,435 | 10,435 | 10,160 | 10,165 | +0.89% | 913 | - | +2.81% |
01/29 | 10,125 | 10,190 | 9,975 | 10,075 | +0.75% | 1,077 | - | +2.18% |
01/26 | 10,030 | 10,075 | 9,944 | 10,000 | +0.25% | 977 | - | +1.65% |
01/25 | 9,946 | 10,180 | 9,934 | 9,975 | -3.9% | 2,298 | - | +1.64% |
01/24 | 10,270 | 10,500 | 10,165 | 10,380 | -1.61% | 1,969 | - | +6.09% |
01/23 | 10,815 | 10,920 | 10,445 | 10,550 | -3.12% | 1,889 | - | +8.23% |
01/22 | 10,695 | 10,925 | 10,400 | 10,890 | +1.26% | 1,058 | - | +12.05% |
01/19 | 10,540 | 10,770 | 10,420 | 10,755 | +2.04% | 859 | - | +11.16% |
01/18 | 10,620 | 10,820 | 10,490 | 10,540 | +0.09% | 2,166 | - | +9.32% |
01/17 | 10,390 | 10,565 | 10,225 | 10,530 | +4.1% | 1,784 | - | +9.66% |
01/16 | 9,918 | 10,115 | 9,890 | 10,115 | +3.66% | 1,187 | - | +5.64% |
01/15 | 9,770 | 9,838 | 9,699 | 9,758 | +0.13% | 665 | - | +2.06% |
01/12 | 9,900 | 9,900 | 9,739 | 9,745 | +0.48% | 161 | - | +1.91% |
01/11 | 9,930 | 9,985 | 9,698 | 9,698 | -1.73% | 327 | - | +1.5% |
01/10 | 9,761 | 9,987 | 9,761 | 9,869 | +1.77% | 992 | - | +3.37% |
01/09 | 9,644 | 9,699 | 9,606 | 9,697 | +1.76% | 705 | - | +1.75% |
01/05 | 9,511 | 9,600 | 9,475 | 9,529 | +0.34% | 198 | - | +0.09% |
01/04 | 9,301 | 9,506 | 9,279 | 9,497 | +4.57% | 661 | - | -0.17% |
2023 |
12/29 | 9,020 | 9,082 | 9,020 | 9,082 | +0.35% | 339 | - | -4.48% |
12/28 | 9,277 | 9,277 | 9,030 | 9,050 | -3.52% | 1,029 | - | -4.89% |
12/27 | 9,425 | 9,446 | 9,321 | 9,380 | -1.37% | 2,278 | - | -1.46% |
12/26 | 9,425 | 9,520 | 9,421 | 9,510 | +0.96% | 37 | - | +0.06% |
12/25 | 9,507 | 9,507 | 9,280 | 9,420 | -1.01% | 172 | - | -0.75% |
12/22 | 9,263 | 9,516 | 9,206 | 9,516 | +0.63% | 478 | - | +0.25% |
12/21 | 9,589 | 9,589 | 9,456 | 9,456 | -0.21% | 95 | - | -0.27% |
12/20 | 9,579 | 9,579 | 9,400 | 9,476 | -0.55% | 346 | - | 0% |
12/19 | 9,406 | 9,529 | 9,406 | 9,528 | +1.35% | 126 | - | +0.54% |
12/18 | 9,299 | 9,494 | 9,264 | 9,401 | +1.78% | 155 | - | -0.85% |
12/15 | 9,489 | 9,489 | 9,150 | 9,237 | -2.48% | 665 | - | -2.66% |
12/14 | 9,802 | 9,802 | 9,360 | 9,472 | -3.66% | 701 | - | -0.27% |
12/13 | 9,746 | 9,874 | 9,700 | 9,832 | +0.46% | 352 | - | +3.59% |
12/12 | 9,900 | 9,900 | 9,751 | 9,787 | -1.23% | 169 | - | +3.38% |
12/11 | 9,651 | 9,915 | 9,651 | 9,909 | +3.76% | 1,043 | - | +4.97% |
12/08 | 9,764 | 9,764 | 9,521 | 9,550 | -3.05% | 1,071 | - | +1.33% |
12/07 | 9,797 | 9,931 | 9,730 | 9,850 | +0.86% | 649 | - | +4.46% |
12/06 | 9,845 | 9,845 | 9,663 | 9,766 | -0.4% | 928 | - | +3.68% |
12/05 | 9,608 | 9,805 | 9,583 | 9,805 | +2.62% | 1,012 | - | +4.25% |