株価チャート
株価
4/17
- 前日 (4/16)
- 57,800
- 始値
- 58,120
- 高値
- 58,160
- 安値
- 57,540
- 終値 -0.03%
- 57,780
- 出来高 -23.68%
- 9,158
乖離率
- 株価（5日）
移動平均値 - +1.13%
57,134 - 株価（25日）
移動平均値 - +14.61%
50,414 - 出来高（5日）
移動平均値 - -34.75%
14,035
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 | 58,120 | 58,160 | 57,540 | 57,780 | -0.03% | 9,158 | - | +14.61% |
| 04/16 | 57,560 | 58,190 | 57,360 | 57,800 | +1.9% | 12,000 | - | +15.9% |
| 04/15 | 56,950 | 59,000 | 56,020 | 56,720 | -2.02% | 25,234 | - | +14.99% |
| 04/12 | 56,640 | 57,950 | 56,510 | 57,890 | +4.34% | 14,832 | - | +18.62% |
| 04/11 | 55,250 | 55,680 | 55,060 | 55,480 | +0.07% | 8,950 | - | +14.99% |
| 04/10 | 55,270 | 55,570 | 54,510 | 55,440 | +1.02% | 12,988 | - | +16.03% |
| 04/09 | 53,980 | 54,950 | 53,730 | 54,880 | +2.68% | 9,984 | - | +16% |
| 04/08 | 52,480 | 54,000 | 52,040 | 53,450 | +5.4% | 11,383 | - | +14.24% |
| 04/05 | 51,510 | 51,560 | 50,070 | 50,710 | -3.11% | 8,855 | - | +9.61% |
| 04/04 | 52,510 | 52,720 | 52,210 | 52,340 | +0.71% | 10,996 | - | +14.18% |
| 04/03 | 51,640 | 51,970 | 51,200 | 51,970 | +2.87% | 9,321 | - | +14.61% |
| 04/02 | 50,230 | 50,520 | 50,000 | 50,520 | +0.24% | 5,283 | - | +12.59% |
| 04/01 | 49,980 | 50,720 | 49,810 | 50,400 | +1.39% | 7,847 | - | +13.39% |
| 03/29 | 48,970 | 50,320 | 48,570 | 49,710 | +4% | 5,629 | - | +12.92% |
| 03/28 | 47,470 | 47,870 | 47,110 | 47,800 | +1.44% | 2,395 | - | +9.56% |
| 03/27 | 47,100 | 47,120 | 46,580 | 47,120 | +0.73% | 1,610 | - | +8.85% |
| 03/26 | 46,800 | 46,870 | 46,550 | 46,780 | +0.47% | 2,200 | - | +8.86% |
| 03/25 | 46,550 | 46,780 | 46,010 | 46,560 | -0.66% | 2,920 | - | +9.15% |
| 03/22 | 47,330 | 47,390 | 46,520 | 46,870 | -2.01% | 6,242 | - | +10.73% |
| 03/21 | 47,480 | 47,890 | 46,860 | 47,830 | +5.82% | 5,104 | - | +13.88% |
| 03/19 | 44,880 | 45,340 | 44,620 | 45,200 | +2.31% | 2,736 | - | +8.53% |
| 03/18 | 44,620 | 44,660 | 44,010 | 44,180 | -0.94% | 2,938 | - | +6.69% |
| 03/15 | 44,390 | 44,600 | 44,230 | 44,600 | +0.29% | 2,123 | - | +8.25% |
| 03/14 | 44,180 | 44,550 | 44,140 | 44,470 | +1.44% | 2,981 | - | +8.55% |
| 03/13 | 43,780 | 43,870 | 43,510 | 43,840 | -0.72% | 2,871 | - | +7.6% |
| 03/12 | 44,340 | 44,540 | 44,150 | 44,160 | -0.07% | 3,878 | - | +8.91% |
| 03/11 | 44,200 | 44,450 | 44,000 | 44,190 | +1.24% | 4,882 | - | +9.58% |
| 03/08 | 44,000 | 44,000 | 43,510 | 43,650 | -0.84% | 3,271 | - | +8.83% |
| 03/07 | 44,090 | 44,360 | 43,550 | 44,020 | +0.55% | 3,108 | - | +10.32% |
| 03/06 | 43,830 | 43,930 | 43,650 | 43,780 | +0.18% | 4,132 | - | +10.36% |
| 03/05 | 43,500 | 43,800 | 43,170 | 43,700 | +4.57% | 3,896 | - | +10.75% |
| 03/04 | 41,670 | 41,960 | 41,500 | 41,790 | +3.36% | 3,031 | - | +6.52% |
| 03/01 | 40,150 | 40,520 | 40,150 | 40,430 | +0.97% | 1,500 | - | +3.46% |
| 02/29 | 40,200 | 40,240 | 39,770 | 40,040 | +0.1% | 938 | - | +2.69% |
| 02/28 | 40,100 | 40,260 | 39,870 | 40,000 | -0.25% | 1,533 | - | +2.75% |
| 02/27 | 40,120 | 40,200 | 40,010 | 40,100 | +0.35% | 536 | - | +3.19% |
| 02/26 | 40,000 | 40,240 | 39,820 | 39,960 | +0.5% | 1,593 | - | +2.99% |
| 02/22 | 39,670 | 39,940 | 39,670 | 39,760 | -0.3% | 2,528 | - | +2.73% |
| 02/21 | 39,470 | 39,880 | 39,350 | 39,880 | +1.37% | 1,799 | - | +3.22% |
| 02/20 | 39,280 | 39,370 | 39,150 | 39,340 | +0.36% | 998 | - | +1.98% |
| 02/19 | 39,000 | 39,350 | 39,000 | 39,200 | +0.9% | 1,796 | - | +1.74% |
| 02/16 | 38,600 | 38,920 | 38,600 | 38,850 | +1.15% | 1,211 | - | +1.01% |
| 02/15 | 38,590 | 38,620 | 38,410 | 38,410 | -0.49% | 835 | - | 0% |
| 02/14 | 38,610 | 38,690 | 38,370 | 38,600 | -1.05% | 1,244 | - | +0.62% |
| 02/13 | 39,050 | 39,100 | 38,920 | 39,010 | -0.69% | 2,648 | - | +1.86% |
| 02/09 | 39,340 | 39,390 | 39,280 | 39,280 | +0.85% | 1,335 | - | +2.73% |
| 02/08 | 38,850 | 39,000 | 38,750 | 38,950 | +0.39% | 1,348 | - | +2.07% |
| 02/07 | 38,680 | 38,840 | 38,650 | 38,800 | 0% | 335 | - | +1.91% |
| 02/06 | 38,810 | 38,880 | 38,650 | 38,800 | -0.46% | 741 | - | +2.04% |
| 02/05 | 39,010 | 39,150 | 38,720 | 38,980 | +0.83% | 1,712 | - | +2.65% |
| 02/02 | 38,750 | 38,860 | 38,550 | 38,660 | -0.08% | 1,152 | - | +2% |
| 02/01 | 38,610 | 38,700 | 38,400 | 38,690 | +0.44% | 1,565 | - | +2.25% |
| 01/31 | 38,550 | 38,600 | 38,440 | 38,520 | +0.71% | 1,124 | - | +2% |
| 01/30 | 38,430 | 38,430 | 38,240 | 38,250 | -0.47% | 1,001 | - | +1.47% |
| 01/29 | 38,440 | 38,450 | 38,300 | 38,430 | +0.89% | 617 | - | +2.07% |
| 01/26 | 38,040 | 38,140 | 37,940 | 38,090 | +0.37% | 857 | - | +1.36% |
| 01/25 | 37,800 | 38,000 | 37,780 | 37,950 | -0.71% | 1,941 | - | +1.23% |
| 01/24 | 38,880 | 38,880 | 38,220 | 38,220 | -0.7% | 1,829 | - | +2.14% |
| 01/23 | 38,250 | 38,830 | 38,250 | 38,490 | +0.5% | 1,979 | - | +3.12% |
| 01/22 | 38,480 | 38,780 | 38,300 | 38,300 | -0.57% | 2,451 | - | +2.91% |
| 01/19 | 38,350 | 38,550 | 38,280 | 38,520 | +2.31% | 1,874 | - | +3.76% |
| 01/18 | 38,000 | 38,020 | 37,640 | 37,650 | -1.05% | 2,399 | - | +1.64% |
| 01/17 | 38,490 | 38,490 | 38,050 | 38,050 | -0.94% | 2,648 | - | +2.79% |
| 01/16 | 38,500 | 38,560 | 38,290 | 38,410 | +0.79% | 995 | - | +3.74% |
| 01/15 | 38,020 | 38,260 | 37,900 | 38,110 | +1.68% | 2,200 | - | +2.94% |
| 01/12 | 37,510 | 37,780 | 37,400 | 37,480 | -0.35% | 2,103 | - | +1.2% |
| 01/11 | 37,420 | 37,770 | 37,400 | 37,610 | +1.1% | 1,905 | - | +1.23% |
| 01/10 | 37,100 | 37,390 | 37,100 | 37,200 | +0.7% | 1,432 | - | -0.05% |
| 01/09 | 37,220 | 37,220 | 36,840 | 36,940 | -1.57% | 1,835 | - | -0.89% |
| 01/05 | 37,930 | 37,930 | 37,530 | 37,530 | +0.4% | 1,611 | - | +0.46% |
| 01/04 | 37,030 | 37,390 | 36,770 | 37,380 | +1.66% | 1,551 | - | -0.02% |
| 2023 |
| 12/29 | 37,140 | 37,250 | 36,770 | 36,770 | -2.18% | 2,832 | - | -1.76% |
| 12/28 | 37,600 | 37,780 | 37,450 | 37,590 | +0.13% | 1,592 | - | +0.32% |
| 12/27 | 37,570 | 37,760 | 37,400 | 37,540 | +0.91% | 1,579 | - | +0.16% |
| 12/26 | 37,110 | 37,430 | 37,010 | 37,200 | +0.54% | 1,257 | - | -0.72% |
| 12/25 | 37,190 | 37,190 | 36,890 | 37,000 | +0.35% | 1,334 | - | -1.28% |
| 12/22 | 36,540 | 36,990 | 36,380 | 36,870 | +0.16% | 1,537 | - | -1.78% |
| 12/21 | 36,920 | 36,920 | 36,610 | 36,810 | -0.84% | 1,028 | - | -2.05% |
| 12/20 | 37,500 | 37,510 | 37,100 | 37,120 | +1.28% | 3,364 | - | -1.33% |
| 12/19 | 36,270 | 36,650 | 36,120 | 36,650 | +2.23% | 1,917 | - | -2.6% |
| 12/18 | 35,800 | 35,970 | 35,340 | 35,850 | -1.05% | 1,834 | - | -4.78% |
| 12/15 | 36,370 | 36,410 | 36,070 | 36,230 | +1.06% | 1,568 | - | -3.96% |
| 12/14 | 36,420 | 36,500 | 35,660 | 35,850 | +0.14% | 3,177 | - | -5.06% |
| 12/13 | 35,650 | 35,910 | 35,560 | 35,800 | -0.39% | 1,702 | - | -5.36% |
| 12/12 | 36,400 | 36,400 | 35,800 | 35,940 | -1.37% | 4,379 | - | -5.17% |
| 12/11 | 36,510 | 36,860 | 36,350 | 36,440 | -1.75% | 2,605 | - | -4.02% |
| 12/08 | 37,120 | 37,160 | 36,150 | 37,090 | -2.98% | 6,542 | - | -2.48% |
| 12/07 | 38,200 | 38,440 | 38,170 | 38,230 | -0.23% | 1,932 | - | +0.38% |
| 12/06 | 38,100 | 38,320 | 38,000 | 38,320 | -0.29% | 2,396 | - | +0.59% |
| 12/05 | 38,430 | 38,890 | 38,420 | 38,430 | -5.02% | 4,786 | - | +0.88% |
| 12/04 | 41,130 | 41,190 | 40,200 | 40,460 | +3.06% | 4,185 | - | +6.21% |
| 12/01 | 39,230 | 39,390 | 39,020 | 39,260 | +1.89% | 2,220 | - | +3.27% |
| 11/30 | 38,980 | 39,150 | 38,530 | 38,530 | -1.28% | 1,911 | - | +1.54% |
| 11/29 | 38,960 | 39,210 | 38,710 | 39,030 | +1.85% | 2,001 | - | +2.96% |
| 11/28 | 38,670 | 38,670 | 38,300 | 38,320 | -0.23% | 1,332 | - | +1.22% |
| 11/27 | 38,510 | 38,900 | 38,260 | 38,410 | +1.59% | 2,572 | - | +1.5% |
| 11/24 | 38,030 | 38,290 | 37,780 | 37,810 | 0% | 2,015 | - | +0.1% |
| 11/22 | 37,660 | 38,060 | 37,440 | 37,810 | +1.48% | 2,684 | - | +0.28% |
| 11/21 | 36,970 | 37,310 | 36,970 | 37,260 | -0.56% | 2,204 | - | -0.92% |
| 11/20 | 37,580 | 37,770 | 37,370 | 37,470 | -2.57% | 2,491 | - | -0.13% |
