株価チャート
株価
4/25
- 前日 (4/24)
- 28,780
- 始値
- 28,780
- 高値
- 28,920
- 安値
- 28,780
- 終値 +0.42%
- 28,900
- 出来高 -54.33%
- 406
乖離率
- 株価(5日)
移動平均値 - +1.16%
28,569 - 株価(25日)
移動平均値 - +0.56%
28,738 - 出来高(5日)
移動平均値 - -20.08%
508
2023/11/29~2024/04/25
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 |
04/25 | 28,780 | 28,920 | 28,780 | 28,900 | +0.42% | 406 | - | +0.56% |
04/24 | 28,790 | 28,790 | 28,720 | 28,780 | +0.33% | 889 | - | +0.18% |
04/23 | 28,610 | 28,710 | 28,565 | 28,685 | +0.56% | 91 | - | -0.07% |
04/22 | 28,515 | 28,525 | 28,470 | 28,525 | +2.04% | 626 | - | -0.52% |
04/19 | 28,250 | 28,250 | 27,800 | 27,955 | -1.04% | 529 | - | -2.42% |
04/18 | 28,125 | 28,250 | 28,085 | 28,250 | 0% | 162 | - | -1.39% |
04/17 | 28,250 | 28,290 | 28,120 | 28,250 | +0.25% | 238 | - | -1.32% |
04/16 | 28,135 | 28,220 | 28,120 | 28,180 | -0.79% | 243 | - | -1.49% |
04/15 | 28,270 | 28,425 | 28,250 | 28,405 | -0.58% | 249 | - | -0.61% |
04/12 | 28,525 | 28,580 | 28,445 | 28,570 | -0.03% | 280 | - | +0.09% |
04/11 | 28,590 | 28,630 | 28,540 | 28,580 | -0.59% | 1,185 | - | +0.27% |
04/10 | 28,755 | 28,845 | 28,740 | 28,750 | +0.17% | 2,249 | - | +0.99% |
04/09 | 28,700 | 28,700 | 28,640 | 28,700 | +0.42% | 1,469 | - | +0.94% |
04/08 | 28,605 | 28,655 | 28,570 | 28,580 | +0.28% | 344 | - | +0.67% |
04/05 | 28,660 | 28,660 | 28,310 | 28,500 | -1.38% | 642 | - | +0.53% |
04/04 | 29,110 | 29,110 | 28,770 | 28,900 | -0.09% | 331 | - | +2.06% |
04/03 | 29,130 | 29,130 | 28,705 | 28,925 | -0.94% | 2,398 | - | +2.35% |
04/02 | 29,150 | 29,285 | 29,075 | 29,200 | -0.1% | 341 | - | +3.53% |
04/01 | 29,270 | 29,380 | 29,165 | 29,230 | -0.88% | 3,401 | - | +3.88% |
03/29 | 29,510 | 29,515 | 29,405 | 29,490 | +0.31% | 2,394 | - | +5.09% |
03/28 | 29,360 | 29,400 | 29,030 | 29,400 | +1.73% | 1,988 | - | +5.12% |
03/27 | 28,860 | 29,045 | 28,860 | 28,900 | -0.12% | 3,442 | - | +3.66% |
03/26 | 28,655 | 28,935 | 28,655 | 28,935 | +0.03% | 2,300 | - | +4.05% |
03/25 | 28,750 | 28,940 | 28,640 | 28,925 | -0.07% | 2,224 | - | +4.27% |
03/22 | 28,825 | 28,945 | 28,800 | 28,945 | +1.03% | 545 | - | +4.65% |
03/21 | 28,530 | 28,885 | 28,470 | 28,650 | +1.6% | 1,511 | - | +3.87% |
03/19 | 27,975 | 28,200 | 27,905 | 28,200 | +1.02% | 429 | - | +2.47% |
03/18 | 27,850 | 27,965 | 27,825 | 27,915 | +0.23% | 611 | - | +1.61% |
03/15 | 27,820 | 27,910 | 27,815 | 27,850 | -0.41% | 170 | - | +1.52% |
03/14 | 27,825 | 27,995 | 27,790 | 27,965 | +0.63% | 537 | - | +2.13% |
03/13 | 27,855 | 27,855 | 27,600 | 27,790 | +0.34% | 492 | - | +1.7% |
03/12 | 27,505 | 27,695 | 27,450 | 27,695 | +0.71% | 495 | - | +1.48% |
03/11 | 27,410 | 27,520 | 27,355 | 27,500 | -0.09% | 176 | - | +0.91% |
03/08 | 27,515 | 27,735 | 27,470 | 27,525 | +0.09% | 1,027 | - | +1.15% |
03/07 | 27,800 | 27,820 | 27,450 | 27,500 | -0.9% | 824 | - | +1.15% |
03/06 | 27,920 | 27,920 | 27,700 | 27,750 | -0.34% | 587 | - | +2.2% |
03/05 | 27,800 | 27,845 | 27,650 | 27,845 | +0.83% | 209 | - | +2.73% |
03/04 | 27,630 | 27,950 | 27,560 | 27,615 | -0.07% | 2,419 | - | +2.08% |
03/01 | 27,695 | 27,760 | 27,575 | 27,635 | +0.09% | 498 | - | +2.35% |
02/29 | 27,540 | 27,610 | 27,530 | 27,610 | +0.29% | 862 | - | +2.42% |
02/28 | 27,535 | 27,535 | 27,460 | 27,530 | +0.05% | 939 | - | +2.29% |
02/27 | 27,490 | 27,515 | 27,400 | 27,515 | +0.05% | 321 | - | +2.39% |
02/26 | 27,535 | 27,595 | 27,500 | 27,500 | +0.49% | 727 | - | +2.51% |
02/22 | 27,330 | 27,410 | 27,330 | 27,365 | +0.83% | 1,357 | - | +2.19% |
02/21 | 27,100 | 27,140 | 27,005 | 27,140 | -0.17% | 182 | - | +1.51% |
02/20 | 27,150 | 27,185 | 27,000 | 27,185 | +0.13% | 937 | - | +1.83% |
02/19 | 27,130 | 27,190 | 27,080 | 27,150 | -0.15% | 469 | - | +1.86% |
02/16 | 27,060 | 27,215 | 27,035 | 27,190 | +0.97% | 223 | - | +2.17% |
02/15 | 27,070 | 27,070 | 26,890 | 26,930 | -0.26% | 577 | - | +1.35% |
02/14 | 26,930 | 27,030 | 26,825 | 27,000 | -0.33% | 548 | - | +1.78% |
02/13 | 27,175 | 27,175 | 27,005 | 27,090 | +0.33% | 320 | - | +2.27% |
02/09 | 26,985 | 27,020 | 26,860 | 27,000 | +0.28% | 807 | - | +2.1% |
02/08 | 26,735 | 26,925 | 26,645 | 26,925 | +1.26% | 3,499 | - | +2.01% |
02/07 | 26,550 | 26,600 | 26,550 | 26,590 | +0.04% | 236 | - | +0.93% |
02/06 | 26,785 | 26,785 | 26,445 | 26,580 | -1.24% | 729 | - | +1.05% |
02/05 | 27,140 | 27,140 | 26,785 | 26,915 | +0.79% | 749 | - | +2.45% |
02/02 | 26,700 | 26,720 | 26,600 | 26,705 | +0.64% | 665 | - | +1.85% |
02/01 | 26,725 | 26,725 | 26,370 | 26,535 | -1.36% | 1,795 | - | +1.38% |
01/31 | 26,630 | 26,900 | 26,630 | 26,900 | +1.15% | 725 | - | +2.95% |
01/30 | 26,575 | 26,595 | 26,560 | 26,595 | +0.17% | 395 | - | +2.02% |
01/29 | 26,550 | 26,600 | 26,550 | 26,550 | -0.06% | 291 | - | +1.97% |
01/26 | 26,495 | 26,600 | 26,495 | 26,565 | +0.89% | 385 | - | +2.18% |
01/25 | 26,395 | 26,395 | 26,295 | 26,330 | -0.75% | 493 | - | +1.47% |
01/24 | 26,540 | 26,600 | 26,525 | 26,530 | -0.04% | 177 | - | +2.37% |
01/23 | 26,425 | 26,595 | 26,420 | 26,540 | +0.23% | 1,010 | - | +2.59% |
01/22 | 26,400 | 26,500 | 26,395 | 26,480 | +0.44% | 1,483 | - | +2.53% |
01/19 | 26,295 | 26,400 | 26,270 | 26,365 | +0.25% | 1,223 | - | +2.27% |
01/18 | 26,475 | 26,475 | 26,190 | 26,300 | +0.02% | 2,684 | - | +2.22% |
01/17 | 26,370 | 26,405 | 26,175 | 26,295 | +0.52% | 461 | - | +2.41% |
01/16 | 26,095 | 26,200 | 26,095 | 26,160 | +0.08% | 416 | - | +2.05% |
01/15 | 26,095 | 26,145 | 26,000 | 26,140 | +0.17% | 830 | - | +2.09% |
01/12 | 26,120 | 26,120 | 25,900 | 26,095 | -0.15% | 929 | - | +2.03% |
01/11 | 26,145 | 26,150 | 26,110 | 26,135 | +0.91% | 806 | - | +2.3% |
01/10 | 25,900 | 26,000 | 25,900 | 25,900 | -0.31% | 215 | - | +1.49% |
01/09 | 25,925 | 25,985 | 25,905 | 25,980 | -0.04% | 298 | - | +1.95% |
01/05 | 25,985 | 26,000 | 25,835 | 25,990 | +0.93% | 337 | - | +2.14% |
01/04 | 25,900 | 25,900 | 25,680 | 25,750 | +0.19% | 518 | - | +1.32% |
2023 |
12/29 | 25,640 | 25,715 | 25,570 | 25,700 | +0.59% | 1,418 | - | +1.17% |
12/28 | 25,790 | 25,790 | 25,550 | 25,550 | -0.89% | 952 | - | +0.62% |
12/27 | 25,695 | 25,900 | 25,695 | 25,780 | +0.7% | 1,590 | - | +1.58% |
12/26 | 25,610 | 25,900 | 25,520 | 25,600 | -0.02% | 794 | - | +0.99% |
12/25 | 25,505 | 25,695 | 25,455 | 25,605 | +0.71% | 455 | - | +1.06% |
12/22 | 25,325 | 25,440 | 25,320 | 25,425 | +0.28% | 658 | - | +0.38% |
12/21 | 25,395 | 25,490 | 25,290 | 25,355 | -1.67% | 625 | - | +0.09% |
12/20 | 25,790 | 25,865 | 25,730 | 25,785 | +0.72% | 1,810 | - | +1.77% |
12/19 | 25,455 | 25,600 | 25,375 | 25,600 | +1.01% | 697 | - | +1.17% |
12/18 | 25,350 | 25,400 | 25,320 | 25,345 | -0.53% | 481 | - | +0.28% |
12/15 | 25,495 | 25,500 | 25,415 | 25,480 | +0.41% | 378 | - | +0.9% |
12/14 | 25,470 | 25,505 | 25,280 | 25,375 | -0.35% | 608 | - | +0.58% |
12/13 | 25,430 | 25,495 | 25,430 | 25,465 | +0.65% | 1,664 | - | +1.01% |
12/12 | 25,375 | 25,375 | 25,300 | 25,300 | +0.6% | 311 | - | +0.45% |
12/11 | 25,055 | 25,160 | 25,050 | 25,150 | +0.86% | 569 | - | -0.08% |
12/08 | 24,960 | 24,960 | 24,650 | 24,935 | -1.25% | 2,377 | - | -0.82% |
12/07 | 25,380 | 25,380 | 25,245 | 25,250 | -0.59% | 559 | - | +0.52% |
12/06 | 25,420 | 25,455 | 25,400 | 25,400 | -0.26% | 535 | - | +1.31% |
12/05 | 25,510 | 25,590 | 25,455 | 25,465 | +0.3% | 1,119 | - | +1.78% |
12/04 | 25,320 | 25,390 | 25,320 | 25,390 | 0% | 296 | - | +1.68% |
12/01 | 25,335 | 25,405 | 25,260 | 25,390 | +1.56% | 833 | - | +1.88% |
11/30 | 25,070 | 25,080 | 24,990 | 25,000 | -0.12% | 843 | - | +0.49% |
11/29 | 25,105 | 25,140 | 24,990 | 25,030 | -0.89% | 463 | - | +0.76% |