株価チャート

株価

4/26

前日 (4/25)
2,413
始値
2,446
高値
2,477
安値
2,441
終値 +2.36%
2,470
出来高 +56.5%
574,061

乖離率

株価（5日）
移動平均値
+3.74%
2,381
株価（25日）
移動平均値
+5.6%
2,339
出来高（5日）
移動平均値
-1.73%
584,147

2023/11/30～2024/04/26

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
04/262,4462,4772,4412,470+2.36%574,061-+5.6%
04/252,3842,4192,3832,413+0.84%366,811-+3.78%
04/242,3942,3982,3782,393+2.53%435,756-+3.41%
04/232,3262,3502,3192,334+1.7%668,861-+1.35%
04/222,3222,3272,2952,295-5.24%875,245-+0.13%
04/192,3472,4712,3312,422+2.54%1,787,642-+6.18%
04/182,3692,3722,3532,362-4.33%631,714-+4.42%
04/172,4972,5042,4632,469-1.32%1,185,224-+10.03%
04/162,4932,5082,4862,502+1.75%1,038,208-+12.7%
04/152,4662,4702,4342,459+0.61%1,103,164-+12.13%
04/122,4302,4502,4202,444+0.58%450,890-+12.52%
04/112,4322,4422,4262,430+3.49%742,063-+13.02%
04/102,3502,3552,3402,348-1.59%412,986-+10.29%
04/092,4012,4112,3862,386+1.4%504,034-+12.92%
04/082,3762,3762,3112,353-2.12%1,657,998-+12.32%
04/052,4102,4162,3902,404+1.91%1,180,103-+15.63%
04/042,3502,3692,3492,359+1.59%526,279-+14.57%
04/032,3152,3242,3082,322+2.79%663,192-+13.66%
04/022,2482,2672,2452,259+0.89%462,111-+11.5%
04/012,2292,2392,2082,239+1.27%504,185-+11.39%
03/292,2072,2222,1992,211+2.17%2,194,414-+10.66%
03/282,1552,1722,1552,164+1.6%428,275-+8.96%
03/272,1432,1452,1302,130-2.16%233,143-+7.68%
03/262,1752,1882,1732,177+2.25%635,294-+10.51%
03/252,1212,1392,1172,129+0.9%379,751-+8.62%
03/222,1372,1392,1102,110-1.81%384,872-+8.21%
03/212,1412,1512,1282,149+0.94%499,155-+10.6%
03/192,1042,1332,1022,129+3.5%1,170,974-+10.14%
03/182,0412,0622,0402,057+2.39%502,762-+7.02%
03/152,0012,0182,0002,009+2.92%782,368-+5.07%
03/141,9451,9601,9421,952+2.85%630,640-+2.68%
03/131,8831,8981,8761,898+0.64%196,428-+0.32%
03/121,8621,8891,8621,886+3.06%288,831-+0.05%
03/111,8381,8471,8161,830-4.39%381,837--2.61%
03/081,9051,9181,8951,914+0.53%199,687-+1.92%
03/071,9171,9241,9031,904-0.42%180,100-+1.49%
03/061,9071,9121,9001,912-1.14%263,561-+1.97%
03/051,9411,9431,9301,934-1.07%313,349-+3.09%
03/041,9551,9721,9531,955+1.24%573,905-+4.43%
03/011,9121,9321,9121,931+0.57%131,049-+3.48%
02/291,9231,9321,9111,920-1.23%138,801-+3.28%
02/281,9291,9481,9291,944+1.46%307,734-+4.91%
02/271,9171,9191,9031,916+2.9%392,139-+3.9%
02/261,8741,8751,8591,862-3.52%396,844-+1.36%
02/221,9331,9381,9231,930+0.84%222,437-+5.46%
02/211,9081,9191,9051,914-2.35%205,206-+5.22%
02/201,9481,9611,9401,960+2.08%456,899-+8.35%
02/191,9411,9441,9151,920-0.62%255,023-+6.79%
02/161,9251,9341,9201,932+3.09%567,560-+8.05%
02/151,8871,8901,8701,874-3.15%364,192-+5.52%
02/141,9391,9421,9231,935+1.57%837,652-+9.57%
02/131,9131,9151,8941,905+2.31%1,040,741-+8.79%
02/091,8681,8751,8591,862+3.96%938,814-+7.01%
02/081,7631,7931,7601,791+3.11%541,192-+3.41%
02/071,7351,7481,7301,7370%214,042-+0.81%
02/061,7351,7431,7311,737+0.46%346,512-+1.05%
02/051,7271,7311,7081,729+0.29%536,971-+0.7%
02/021,7381,7381,7221,724-4.33%888,867-+0.58%
02/011,7961,8211,7891,802-4.25%537,227-+5.44%
01/311,8821,8921,8661,882+0.53%285,982-+10.51%
01/301,8661,8731,8611,872-2.75%381,936-+10.51%
01/291,9471,9491,9111,925+3.94%844,041-+14.11%
01/261,8531,8581,8381,852+3.18%1,118,768-+10.57%
01/251,7891,7971,7781,795+2.16%568,727-+7.87%
01/241,7701,7701,7481,757-1.01%305,859-+6.16%
01/231,7731,7771,7641,775+3.5%819,074-+7.97%
01/221,7091,7201,7011,715-1.27%347,897-+4.96%
01/191,7221,7391,7171,737+3.02%761,906-+6.5%
01/181,6911,6931,6811,686+1.02%407,925-+3.63%
01/171,6591,6711,6511,669+0.54%418,397-+2.9%
01/161,6681,6751,6511,660-0.3%348,981-+2.53%
01/151,6511,6651,6391,665-0.77%401,488-+2.71%
01/121,6781,6871,6611,678+3.01%952,849-+3.39%
01/111,6031,6331,6001,629+0.25%424,079-+0.25%
01/101,6031,6271,5981,625+4.57%1,057,071--0.55%
01/091,5601,5711,5501,554-5.47%1,419,683--5.65%
01/051,6281,6531,6251,644-0.9%311,229--0.9%
01/041,6301,6611,6241,659+6.21%793,315--0.42%
2023
12/291,5581,5691,5481,562-4.58%1,052,482--6.69%
12/281,6321,6521,6301,637-3.76%438,560--3.02%
12/271,6881,7061,6861,701+4.16%1,049,504-+0.06%
12/261,6271,6361,6141,633+1.68%422,011--4.39%
12/251,6311,6321,6051,606-2.78%299,657--6.52%
12/221,6311,6751,6281,652-1.14%490,868--4.29%
12/211,6581,6781,6541,671-0.95%345,723--3.74%
12/201,6921,6971,6751,687+3.43%764,552--3.54%
12/191,6161,6361,6091,631+3.62%808,779--7.38%
12/181,5941,6011,5681,574+0.45%375,767--11.17%
12/151,5741,5791,5631,567+5.24%882,715--12.21%
12/141,5241,5241,4731,489-1.91%803,515--17.14%
12/131,5231,5301,5041,518-7.61%1,414,117--16.36%
12/121,6351,6461,6221,643+0.49%581,280--10.51%
12/111,6041,6361,6001,635+4.21%546,708--11.72%
12/081,5421,5691,4941,569-1.32%1,267,876--16.1%
12/071,6031,6091,5881,590-6.14%1,545,329--15.87%
12/061,6821,7051,6811,694-2.42%719,700--11.36%
12/051,7331,7441,7241,736+0.35%463,803--9.96%
12/041,7771,7801,7251,730-6.69%1,600,066--11.1%
12/011,8471,8601,8211,854-4.04%990,636--5.6%
11/301,9061,9361,8911,932+4.04%705,476--2.08%