株価チャート
株価
5/17
- 前日 (5/16)
- 2,218
- 始値
- 2,271
- 高値
- 2,290
- 安値
- 2,262
- 終値 +2.75%
- 2,279
- 出来高 +22.3%
- 565,488
乖離率
- 株価(5日)
移動平均値 - +1.02%
2,256 - 株価(25日)
移動平均値 - -2.98%
2,349 - 出来高(5日)
移動平均値 - +42.51%
396,794
2023/12/18~2024/05/17
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 |
05/17 | 2,271 | 2,290 | 2,262 | 2,279 | +2.75% | 565,488 | - | -2.98% |
05/16 | 2,217 | 2,223 | 2,195 | 2,218 | -2.16% | 462,365 | - | -5.74% |
05/15 | 2,254 | 2,273 | 2,251 | 2,267 | -0.92% | 265,493 | - | -3.86% |
05/14 | 2,281 | 2,295 | 2,281 | 2,288 | +2.65% | 406,688 | - | -3.21% |
05/13 | 2,220 | 2,230 | 2,210 | 2,229 | -3.04% | 283,936 | - | -5.83% |
05/10 | 2,288 | 2,302 | 2,286 | 2,299 | +1.55% | 210,048 | - | -3% |
05/09 | 2,264 | 2,269 | 2,255 | 2,264 | +2.44% | 275,628 | - | -4.43% |
05/08 | 2,227 | 2,227 | 2,210 | 2,210 | -0.85% | 218,258 | - | -6.67% |
05/07 | 2,229 | 2,239 | 2,219 | 2,229 | -1.42% | 408,956 | - | -5.87% |
05/02 | 2,253 | 2,268 | 2,244 | 2,261 | -5.91% | 781,096 | - | -4.4% |
05/01 | 2,404 | 2,411 | 2,395 | 2,403 | -1.11% | 316,926 | - | +1.82% |
04/30 | 2,424 | 2,437 | 2,417 | 2,430 | -1.62% | 762,151 | - | +3.36% |
04/26 | 2,446 | 2,477 | 2,441 | 2,470 | +2.36% | 574,061 | - | +5.6% |
04/25 | 2,384 | 2,419 | 2,383 | 2,413 | +0.84% | 366,811 | - | +3.78% |
04/24 | 2,394 | 2,398 | 2,378 | 2,393 | +2.53% | 435,756 | - | +3.41% |
04/23 | 2,326 | 2,350 | 2,319 | 2,334 | +1.7% | 668,861 | - | +1.35% |
04/22 | 2,322 | 2,327 | 2,295 | 2,295 | -5.24% | 875,245 | - | +0.13% |
04/19 | 2,347 | 2,471 | 2,331 | 2,422 | +2.54% | 1,787,642 | - | +6.18% |
04/18 | 2,369 | 2,372 | 2,353 | 2,362 | -4.33% | 631,714 | - | +4.42% |
04/17 | 2,497 | 2,504 | 2,463 | 2,469 | -1.32% | 1,185,224 | - | +10.03% |
04/16 | 2,493 | 2,508 | 2,486 | 2,502 | +1.75% | 1,038,208 | - | +12.7% |
04/15 | 2,466 | 2,470 | 2,434 | 2,459 | +0.61% | 1,103,164 | - | +12.13% |
04/12 | 2,430 | 2,450 | 2,420 | 2,444 | +0.58% | 450,890 | - | +12.52% |
04/11 | 2,432 | 2,442 | 2,426 | 2,430 | +3.49% | 742,063 | - | +13.02% |
04/10 | 2,350 | 2,355 | 2,340 | 2,348 | -1.59% | 412,986 | - | +10.29% |
04/09 | 2,401 | 2,411 | 2,386 | 2,386 | +1.4% | 504,034 | - | +12.92% |
04/08 | 2,376 | 2,376 | 2,311 | 2,353 | -2.12% | 1,657,998 | - | +12.32% |
04/05 | 2,410 | 2,416 | 2,390 | 2,404 | +1.91% | 1,180,103 | - | +15.63% |
04/04 | 2,350 | 2,369 | 2,349 | 2,359 | +1.59% | 526,279 | - | +14.57% |
04/03 | 2,315 | 2,324 | 2,308 | 2,322 | +2.79% | 663,192 | - | +13.66% |
04/02 | 2,248 | 2,267 | 2,245 | 2,259 | +0.89% | 462,111 | - | +11.5% |
04/01 | 2,229 | 2,239 | 2,208 | 2,239 | +1.27% | 504,185 | - | +11.39% |
03/29 | 2,207 | 2,222 | 2,199 | 2,211 | +2.17% | 2,194,414 | - | +10.66% |
03/28 | 2,155 | 2,172 | 2,155 | 2,164 | +1.6% | 428,275 | - | +8.96% |
03/27 | 2,143 | 2,145 | 2,130 | 2,130 | -2.16% | 233,143 | - | +7.68% |
03/26 | 2,175 | 2,188 | 2,173 | 2,177 | +2.25% | 635,294 | - | +10.51% |
03/25 | 2,121 | 2,139 | 2,117 | 2,129 | +0.9% | 379,751 | - | +8.62% |
03/22 | 2,137 | 2,139 | 2,110 | 2,110 | -1.81% | 384,872 | - | +8.21% |
03/21 | 2,141 | 2,151 | 2,128 | 2,149 | +0.94% | 499,155 | - | +10.6% |
03/19 | 2,104 | 2,133 | 2,102 | 2,129 | +3.5% | 1,170,974 | - | +10.14% |
03/18 | 2,041 | 2,062 | 2,040 | 2,057 | +2.39% | 502,762 | - | +7.02% |
03/15 | 2,001 | 2,018 | 2,000 | 2,009 | +2.92% | 782,368 | - | +5.07% |
03/14 | 1,945 | 1,960 | 1,942 | 1,952 | +2.85% | 630,640 | - | +2.68% |
03/13 | 1,883 | 1,898 | 1,876 | 1,898 | +0.64% | 196,428 | - | +0.32% |
03/12 | 1,862 | 1,889 | 1,862 | 1,886 | +3.06% | 288,831 | - | +0.05% |
03/11 | 1,838 | 1,847 | 1,816 | 1,830 | -4.39% | 381,837 | - | -2.61% |
03/08 | 1,905 | 1,918 | 1,895 | 1,914 | +0.53% | 199,687 | - | +1.92% |
03/07 | 1,917 | 1,924 | 1,903 | 1,904 | -0.42% | 180,100 | - | +1.49% |
03/06 | 1,907 | 1,912 | 1,900 | 1,912 | -1.14% | 263,561 | - | +1.97% |
03/05 | 1,941 | 1,943 | 1,930 | 1,934 | -1.07% | 313,349 | - | +3.09% |
03/04 | 1,955 | 1,972 | 1,953 | 1,955 | +1.24% | 573,905 | - | +4.43% |
03/01 | 1,912 | 1,932 | 1,912 | 1,931 | +0.57% | 131,049 | - | +3.48% |
02/29 | 1,923 | 1,932 | 1,911 | 1,920 | -1.23% | 138,801 | - | +3.28% |
02/28 | 1,929 | 1,948 | 1,929 | 1,944 | +1.46% | 307,734 | - | +4.91% |
02/27 | 1,917 | 1,919 | 1,903 | 1,916 | +2.9% | 392,139 | - | +3.9% |
02/26 | 1,874 | 1,875 | 1,859 | 1,862 | -3.52% | 396,844 | - | +1.36% |
02/22 | 1,933 | 1,938 | 1,923 | 1,930 | +0.84% | 222,437 | - | +5.46% |
02/21 | 1,908 | 1,919 | 1,905 | 1,914 | -2.35% | 205,206 | - | +5.22% |
02/20 | 1,948 | 1,961 | 1,940 | 1,960 | +2.08% | 456,899 | - | +8.35% |
02/19 | 1,941 | 1,944 | 1,915 | 1,920 | -0.62% | 255,023 | - | +6.79% |
02/16 | 1,925 | 1,934 | 1,920 | 1,932 | +3.09% | 567,560 | - | +8.05% |
02/15 | 1,887 | 1,890 | 1,870 | 1,874 | -3.15% | 364,192 | - | +5.52% |
02/14 | 1,939 | 1,942 | 1,923 | 1,935 | +1.57% | 837,652 | - | +9.57% |
02/13 | 1,913 | 1,915 | 1,894 | 1,905 | +2.31% | 1,040,741 | - | +8.79% |
02/09 | 1,868 | 1,875 | 1,859 | 1,862 | +3.96% | 938,814 | - | +7.01% |
02/08 | 1,763 | 1,793 | 1,760 | 1,791 | +3.11% | 541,192 | - | +3.41% |
02/07 | 1,735 | 1,748 | 1,730 | 1,737 | 0% | 214,042 | - | +0.81% |
02/06 | 1,735 | 1,743 | 1,731 | 1,737 | +0.46% | 346,512 | - | +1.05% |
02/05 | 1,727 | 1,731 | 1,708 | 1,729 | +0.29% | 536,971 | - | +0.7% |
02/02 | 1,738 | 1,738 | 1,722 | 1,724 | -4.33% | 888,867 | - | +0.58% |
02/01 | 1,796 | 1,821 | 1,789 | 1,802 | -4.25% | 537,227 | - | +5.44% |
01/31 | 1,882 | 1,892 | 1,866 | 1,882 | +0.53% | 285,982 | - | +10.51% |
01/30 | 1,866 | 1,873 | 1,861 | 1,872 | -2.75% | 381,936 | - | +10.51% |
01/29 | 1,947 | 1,949 | 1,911 | 1,925 | +3.94% | 844,041 | - | +14.11% |
01/26 | 1,853 | 1,858 | 1,838 | 1,852 | +3.18% | 1,118,768 | - | +10.57% |
01/25 | 1,789 | 1,797 | 1,778 | 1,795 | +2.16% | 568,727 | - | +7.87% |
01/24 | 1,770 | 1,770 | 1,748 | 1,757 | -1.01% | 305,859 | - | +6.16% |
01/23 | 1,773 | 1,777 | 1,764 | 1,775 | +3.5% | 819,074 | - | +7.97% |
01/22 | 1,709 | 1,720 | 1,701 | 1,715 | -1.27% | 347,897 | - | +4.96% |
01/19 | 1,722 | 1,739 | 1,717 | 1,737 | +3.02% | 761,906 | - | +6.5% |
01/18 | 1,691 | 1,693 | 1,681 | 1,686 | +1.02% | 407,925 | - | +3.63% |
01/17 | 1,659 | 1,671 | 1,651 | 1,669 | +0.54% | 418,397 | - | +2.9% |
01/16 | 1,668 | 1,675 | 1,651 | 1,660 | -0.3% | 348,981 | - | +2.53% |
01/15 | 1,651 | 1,665 | 1,639 | 1,665 | -0.77% | 401,488 | - | +2.71% |
01/12 | 1,678 | 1,687 | 1,661 | 1,678 | +3.01% | 952,849 | - | +3.39% |
01/11 | 1,603 | 1,633 | 1,600 | 1,629 | +0.25% | 424,079 | - | +0.25% |
01/10 | 1,603 | 1,627 | 1,598 | 1,625 | +4.57% | 1,057,071 | - | -0.55% |
01/09 | 1,560 | 1,571 | 1,550 | 1,554 | -5.47% | 1,419,683 | - | -5.65% |
01/05 | 1,628 | 1,653 | 1,625 | 1,644 | -0.9% | 311,229 | - | -0.9% |
01/04 | 1,630 | 1,661 | 1,624 | 1,659 | +6.21% | 793,315 | - | -0.42% |
2023 |
12/29 | 1,558 | 1,569 | 1,548 | 1,562 | -4.58% | 1,052,482 | - | -6.69% |
12/28 | 1,632 | 1,652 | 1,630 | 1,637 | -3.76% | 438,560 | - | -3.02% |
12/27 | 1,688 | 1,706 | 1,686 | 1,701 | +4.16% | 1,049,504 | - | +0.06% |
12/26 | 1,627 | 1,636 | 1,614 | 1,633 | +1.68% | 422,011 | - | -4.39% |
12/25 | 1,631 | 1,632 | 1,605 | 1,606 | -2.78% | 299,657 | - | -6.52% |
12/22 | 1,631 | 1,675 | 1,628 | 1,652 | -1.14% | 490,868 | - | -4.29% |
12/21 | 1,658 | 1,678 | 1,654 | 1,671 | -0.95% | 345,723 | - | -3.74% |
12/20 | 1,692 | 1,697 | 1,675 | 1,687 | +3.43% | 764,552 | - | -3.54% |
12/19 | 1,616 | 1,636 | 1,609 | 1,631 | +3.62% | 808,779 | - | -7.38% |
12/18 | 1,594 | 1,601 | 1,568 | 1,574 | +0.45% | 375,767 | - | -11.17% |