株価チャート

株価

4/26

前日 (4/25)
15,840
始値
15,900
高値
16,000
安値
15,880
終値 +1.01%
16,000
出来高 +999.99%
100

乖離率

株価（5日）
移動平均値
+1.48%
15,766
株価（25日）
移動平均値
-0.34%
16,054
出来高（5日）
移動平均値
+143.9%
41

2023/10/13～2024/04/26

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
04/2615,90016,00015,88016,000+1.01%100--0.34%
04/2515,84015,84015,84015,840+0.25%5--1.33%
04/2415,60515,89515,60515,800+1.84%90--1.51%
04/2215,59515,61515,51515,515-1.02%5--3.3%
04/1915,60015,67515,60015,675-0.7%3--2.32%
04/1815,70015,78515,70015,785-1.74%2--1.64%
04/1716,06516,06516,06516,065-1.68%1-+0.11%
04/1516,45016,45016,34016,340-0.79%20-+1.84%
04/1216,47016,47016,47016,470+0.7%5-+2.74%
04/1116,32516,35516,32516,355+0.25%20-+2.09%
04/1016,33016,40016,31516,315+0.55%7-+1.88%
04/0916,22516,22516,22516,225+0.25%5-+1.31%
04/0816,18516,18516,18516,185+0.62%4-+1.04%
04/0516,08516,08516,08516,085-0.92%35-+0.38%
04/0416,03516,23516,03516,235-0.92%38-+1.3%
04/0316,08516,38516,08516,385+1.33%13-+2.25%
04/0216,17016,17016,17016,170-0.12%5-+0.97%
04/0116,38516,38516,18516,190+0.87%80-+1.09%
03/2816,05016,05016,05016,050-0.77%3-+0.29%
03/2716,17516,17516,17516,175-0.28%6-+1.02%
03/2615,94516,22015,94516,220+0.28%29-+1.28%
03/2516,22516,22515,87516,175+3.22%58-+0.95%
03/2115,96515,96515,67015,670-0.89%14--2.2%
03/1915,45015,81015,45015,810+1.31%16--1.37%
03/1816,11016,11015,58515,605-2.35%14--2.79%
03/1115,98515,98515,98015,980+2.5%2--0.65%
03/0815,55515,95015,55515,590-1.64%8--3.2%
03/0716,10016,10015,85015,850+1.6%4--1.8%
03/0615,88015,88015,60015,600-0.54%8--3.51%
03/0515,88015,88015,64015,685-0.41%20--3.21%
03/0415,53516,23515,53515,750-1.53%404--3.02%
03/0115,99515,99515,99515,9950%1--1.68%
02/2915,99515,99515,99515,995-1.27%1--1.81%
02/2616,21016,21016,20016,200-0.06%19--0.67%
02/2016,21016,21016,21016,210-0.73%2--0.69%
02/1916,33016,59516,33016,330+0.18%38-+0.01%
02/1616,30016,30016,30016,300-0.31%3--0.22%
02/1516,15016,35016,15016,350+1.24%45-+0.05%
02/1416,16016,19016,15016,150-0.03%36--1.21%
02/1316,15516,15516,15516,155-0.03%1--1.26%
02/0915,96016,18515,96016,160-0.12%5--1.31%
02/0816,19516,19516,18016,180+1.76%17--1.24%
02/0715,92516,25515,90015,900-2.15%27--2.94%
02/0616,25016,25016,25016,250-0.06%3--0.87%
02/0516,08016,28516,08016,260-0.85%18--0.71%
02/0116,19516,46016,19516,400+1.3%20-+0.32%
01/3116,19016,19016,19016,190+2.05%20--0.81%
01/3016,24016,24015,86515,865-3.14%55--2.71%
01/2916,38016,38016,38016,380-0.03%2-+0.45%
01/2616,38516,38516,38516,385-0.64%50-+0.61%
01/2416,49016,49016,49016,490-0.03%2-+1.39%
01/2316,49016,55016,49016,495+0.03%63-+1.61%
01/2216,67016,67016,49016,490-0.6%19-+1.71%
01/1916,59016,59016,59016,590+0.3%1-+2.42%
01/1716,85016,91516,47016,540+0.46%123-+2.31%
01/1616,50016,50016,46516,465-0.3%9-+2.06%
01/1516,51016,51516,51016,515+0.03%7-+2.56%
01/1216,49016,51016,49016,510+0.06%9-+2.66%
01/1016,50016,50016,50016,500+0.79%63-+2.9%
01/0916,37016,37016,37016,370-0.79%10-+2.35%
01/0416,20016,50016,20016,500+0.3%14-+3.33%
2023
12/2916,43016,45016,43016,450-0.3%43-+3.34%
12/2816,50016,50016,27016,500+0.09%6-+4.07%
12/2716,49016,49016,48516,485-0.03%27-+4.41%
12/2516,50016,50016,12016,490+0.7%3-+4.92%
12/2216,13516,37516,13516,375+1.49%11-+4.71%
12/2016,13516,13516,13516,135-0.31%1-+3.68%
12/1516,16516,18516,16516,185+2.11%15-+4.41%
12/1115,76515,85015,76515,850+1.96%19-+2.63%
12/0815,92515,92515,47015,545-1.52%85-+1.03%
12/0715,78515,78515,78515,785+0.03%1-+2.86%
12/0516,13516,13515,75515,780-0.54%90-+3.08%
12/0416,13016,13015,66515,8650%24-+3.81%
12/0115,86515,86515,86515,865+0.19%13-+4%
11/3015,80015,85015,80015,835+0.83%54-+3.92%
11/2915,70515,70515,70515,705-1.84%104-+3.12%
11/2715,84016,10015,84016,000-0.62%39-+5.21%
11/2415,85516,10015,85516,100+1.83%7-+6.03%
11/2215,81015,81015,81015,810+0.76%2-+4.47%
11/2115,69015,69015,69015,690-0.32%7-+3.81%
11/2015,74515,74515,74015,740-1.5%5-+4.27%
11/1615,86015,98015,85015,980+4.14%73-+5.94%
11/1515,40015,40015,34515,345-0.81%9-+1.85%
11/1315,52515,52515,47015,470-1.59%6-+2.6%
11/0815,32515,72015,32515,720+3.05%32-+4.21%
11/0615,02515,25515,02515,255+2.83%9-+1.13%
11/0214,84014,84014,83514,835-0.34%3--1.8%
11/0114,70014,88514,70014,885+1.36%107--1.76%
10/3114,50014,68514,50014,685+1.1%6--3.39%
10/3014,46514,52514,24014,525+0.24%7--4.74%
10/2714,50014,50014,49014,490-0.62%8--5.36%
10/2614,47014,58514,47014,580-1.22%3--5.15%
10/2514,72014,76514,72014,760+2.36%16--4.3%
10/2414,54514,54514,42014,420-0.72%18--6.78%
10/2314,70514,70514,52514,525-2.25%27--6.47%
10/2014,70014,86014,70014,860-1.56%30--4.68%
10/1915,10015,10015,00015,095-0.72%4--3.48%
10/1815,20515,20515,20515,205-1.36%7--3.06%
10/1615,40015,41515,40015,415-1.47%5--1.98%
10/1315,65015,65015,64515,645+3.3%9--0.71%