株価チャート
株価
5/7
- 前日 (5/2)
- 15,895
- 始値
- 16,195
- 高値
- 16,195
- 安値
- 15,840
- 終値 -0.35%
- 15,840
- 出来高 +100%
- 6
乖離率
- 株価(5日)
移動平均値 - -0.56%
15,929 - 株価(25日)
移動平均値 - -1.5%
16,082 - 出来高(5日)
移動平均値 - -73.91%
23
2023/10/19~2024/05/07
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 |
05/07 | 16,195 | 16,195 | 15,840 | 15,840 | -0.35% | 6 | - | -1.5% |
05/02 | 16,070 | 16,070 | 15,895 | 15,895 | -1.09% | 3 | - | -1.13% |
05/01 | 16,070 | 16,070 | 16,070 | 16,070 | +0.44% | 1 | - | -0.01% |
04/26 | 15,900 | 16,000 | 15,880 | 16,000 | +1.01% | 100 | - | -0.34% |
04/25 | 15,840 | 15,840 | 15,840 | 15,840 | +0.25% | 5 | - | -1.33% |
04/24 | 15,605 | 15,895 | 15,605 | 15,800 | +1.84% | 90 | - | -1.51% |
04/22 | 15,595 | 15,615 | 15,515 | 15,515 | -1.02% | 5 | - | -3.3% |
04/19 | 15,600 | 15,675 | 15,600 | 15,675 | -0.7% | 3 | - | -2.32% |
04/18 | 15,700 | 15,785 | 15,700 | 15,785 | -1.74% | 2 | - | -1.64% |
04/17 | 16,065 | 16,065 | 16,065 | 16,065 | -1.68% | 1 | - | +0.11% |
04/15 | 16,450 | 16,450 | 16,340 | 16,340 | -0.79% | 20 | - | +1.84% |
04/12 | 16,470 | 16,470 | 16,470 | 16,470 | +0.7% | 5 | - | +2.74% |
04/11 | 16,325 | 16,355 | 16,325 | 16,355 | +0.25% | 20 | - | +2.09% |
04/10 | 16,330 | 16,400 | 16,315 | 16,315 | +0.55% | 7 | - | +1.88% |
04/09 | 16,225 | 16,225 | 16,225 | 16,225 | +0.25% | 5 | - | +1.31% |
04/08 | 16,185 | 16,185 | 16,185 | 16,185 | +0.62% | 4 | - | +1.04% |
04/05 | 16,085 | 16,085 | 16,085 | 16,085 | -0.92% | 35 | - | +0.38% |
04/04 | 16,035 | 16,235 | 16,035 | 16,235 | -0.92% | 38 | - | +1.3% |
04/03 | 16,085 | 16,385 | 16,085 | 16,385 | +1.33% | 13 | - | +2.25% |
04/02 | 16,170 | 16,170 | 16,170 | 16,170 | -0.12% | 5 | - | +0.97% |
04/01 | 16,385 | 16,385 | 16,185 | 16,190 | +0.87% | 80 | - | +1.09% |
03/28 | 16,050 | 16,050 | 16,050 | 16,050 | -0.77% | 3 | - | +0.29% |
03/27 | 16,175 | 16,175 | 16,175 | 16,175 | -0.28% | 6 | - | +1.02% |
03/26 | 15,945 | 16,220 | 15,945 | 16,220 | +0.28% | 29 | - | +1.28% |
03/25 | 16,225 | 16,225 | 15,875 | 16,175 | +3.22% | 58 | - | +0.95% |
03/21 | 15,965 | 15,965 | 15,670 | 15,670 | -0.89% | 14 | - | -2.2% |
03/19 | 15,450 | 15,810 | 15,450 | 15,810 | +1.31% | 16 | - | -1.37% |
03/18 | 16,110 | 16,110 | 15,585 | 15,605 | -2.35% | 14 | - | -2.79% |
03/11 | 15,985 | 15,985 | 15,980 | 15,980 | +2.5% | 2 | - | -0.65% |
03/08 | 15,555 | 15,950 | 15,555 | 15,590 | -1.64% | 8 | - | -3.2% |
03/07 | 16,100 | 16,100 | 15,850 | 15,850 | +1.6% | 4 | - | -1.8% |
03/06 | 15,880 | 15,880 | 15,600 | 15,600 | -0.54% | 8 | - | -3.51% |
03/05 | 15,880 | 15,880 | 15,640 | 15,685 | -0.41% | 20 | - | -3.21% |
03/04 | 15,535 | 16,235 | 15,535 | 15,750 | -1.53% | 404 | - | -3.02% |
03/01 | 15,995 | 15,995 | 15,995 | 15,995 | 0% | 1 | - | -1.68% |
02/29 | 15,995 | 15,995 | 15,995 | 15,995 | -1.27% | 1 | - | -1.81% |
02/26 | 16,210 | 16,210 | 16,200 | 16,200 | -0.06% | 19 | - | -0.67% |
02/20 | 16,210 | 16,210 | 16,210 | 16,210 | -0.73% | 2 | - | -0.69% |
02/19 | 16,330 | 16,595 | 16,330 | 16,330 | +0.18% | 38 | - | +0.01% |
02/16 | 16,300 | 16,300 | 16,300 | 16,300 | -0.31% | 3 | - | -0.22% |
02/15 | 16,150 | 16,350 | 16,150 | 16,350 | +1.24% | 45 | - | +0.05% |
02/14 | 16,160 | 16,190 | 16,150 | 16,150 | -0.03% | 36 | - | -1.21% |
02/13 | 16,155 | 16,155 | 16,155 | 16,155 | -0.03% | 1 | - | -1.26% |
02/09 | 15,960 | 16,185 | 15,960 | 16,160 | -0.12% | 5 | - | -1.31% |
02/08 | 16,195 | 16,195 | 16,180 | 16,180 | +1.76% | 17 | - | -1.24% |
02/07 | 15,925 | 16,255 | 15,900 | 15,900 | -2.15% | 27 | - | -2.94% |
02/06 | 16,250 | 16,250 | 16,250 | 16,250 | -0.06% | 3 | - | -0.87% |
02/05 | 16,080 | 16,285 | 16,080 | 16,260 | -0.85% | 18 | - | -0.71% |
02/01 | 16,195 | 16,460 | 16,195 | 16,400 | +1.3% | 20 | - | +0.32% |
01/31 | 16,190 | 16,190 | 16,190 | 16,190 | +2.05% | 20 | - | -0.81% |
01/30 | 16,240 | 16,240 | 15,865 | 15,865 | -3.14% | 55 | - | -2.71% |
01/29 | 16,380 | 16,380 | 16,380 | 16,380 | -0.03% | 2 | - | +0.45% |
01/26 | 16,385 | 16,385 | 16,385 | 16,385 | -0.64% | 50 | - | +0.61% |
01/24 | 16,490 | 16,490 | 16,490 | 16,490 | -0.03% | 2 | - | +1.39% |
01/23 | 16,490 | 16,550 | 16,490 | 16,495 | +0.03% | 63 | - | +1.61% |
01/22 | 16,670 | 16,670 | 16,490 | 16,490 | -0.6% | 19 | - | +1.71% |
01/19 | 16,590 | 16,590 | 16,590 | 16,590 | +0.3% | 1 | - | +2.42% |
01/17 | 16,850 | 16,915 | 16,470 | 16,540 | +0.46% | 123 | - | +2.31% |
01/16 | 16,500 | 16,500 | 16,465 | 16,465 | -0.3% | 9 | - | +2.06% |
01/15 | 16,510 | 16,515 | 16,510 | 16,515 | +0.03% | 7 | - | +2.56% |
01/12 | 16,490 | 16,510 | 16,490 | 16,510 | +0.06% | 9 | - | +2.66% |
01/10 | 16,500 | 16,500 | 16,500 | 16,500 | +0.79% | 63 | - | +2.9% |
01/09 | 16,370 | 16,370 | 16,370 | 16,370 | -0.79% | 10 | - | +2.35% |
01/04 | 16,200 | 16,500 | 16,200 | 16,500 | +0.3% | 14 | - | +3.33% |
2023 |
12/29 | 16,430 | 16,450 | 16,430 | 16,450 | -0.3% | 43 | - | +3.34% |
12/28 | 16,500 | 16,500 | 16,270 | 16,500 | +0.09% | 6 | - | +4.07% |
12/27 | 16,490 | 16,490 | 16,485 | 16,485 | -0.03% | 27 | - | +4.41% |
12/25 | 16,500 | 16,500 | 16,120 | 16,490 | +0.7% | 3 | - | +4.92% |
12/22 | 16,135 | 16,375 | 16,135 | 16,375 | +1.49% | 11 | - | +4.71% |
12/20 | 16,135 | 16,135 | 16,135 | 16,135 | -0.31% | 1 | - | +3.68% |
12/15 | 16,165 | 16,185 | 16,165 | 16,185 | +2.11% | 15 | - | +4.41% |
12/11 | 15,765 | 15,850 | 15,765 | 15,850 | +1.96% | 19 | - | +2.63% |
12/08 | 15,925 | 15,925 | 15,470 | 15,545 | -1.52% | 85 | - | +1.03% |
12/07 | 15,785 | 15,785 | 15,785 | 15,785 | +0.03% | 1 | - | +2.86% |
12/05 | 16,135 | 16,135 | 15,755 | 15,780 | -0.54% | 90 | - | +3.08% |
12/04 | 16,130 | 16,130 | 15,665 | 15,865 | 0% | 24 | - | +3.81% |
12/01 | 15,865 | 15,865 | 15,865 | 15,865 | +0.19% | 13 | - | +4% |
11/30 | 15,800 | 15,850 | 15,800 | 15,835 | +0.83% | 54 | - | +3.92% |
11/29 | 15,705 | 15,705 | 15,705 | 15,705 | -1.84% | 104 | - | +3.12% |
11/27 | 15,840 | 16,100 | 15,840 | 16,000 | -0.62% | 39 | - | +5.21% |
11/24 | 15,855 | 16,100 | 15,855 | 16,100 | +1.83% | 7 | - | +6.03% |
11/22 | 15,810 | 15,810 | 15,810 | 15,810 | +0.76% | 2 | - | +4.47% |
11/21 | 15,690 | 15,690 | 15,690 | 15,690 | -0.32% | 7 | - | +3.81% |
11/20 | 15,745 | 15,745 | 15,740 | 15,740 | -1.5% | 5 | - | +4.27% |
11/16 | 15,860 | 15,980 | 15,850 | 15,980 | +4.14% | 73 | - | +5.94% |
11/15 | 15,400 | 15,400 | 15,345 | 15,345 | -0.81% | 9 | - | +1.85% |
11/13 | 15,525 | 15,525 | 15,470 | 15,470 | -1.59% | 6 | - | +2.6% |
11/08 | 15,325 | 15,720 | 15,325 | 15,720 | +3.05% | 32 | - | +4.21% |
11/06 | 15,025 | 15,255 | 15,025 | 15,255 | +2.83% | 9 | - | +1.13% |
11/02 | 14,840 | 14,840 | 14,835 | 14,835 | -0.34% | 3 | - | -1.8% |
11/01 | 14,700 | 14,885 | 14,700 | 14,885 | +1.36% | 107 | - | -1.76% |
10/31 | 14,500 | 14,685 | 14,500 | 14,685 | +1.1% | 6 | - | -3.39% |
10/30 | 14,465 | 14,525 | 14,240 | 14,525 | +0.24% | 7 | - | -4.74% |
10/27 | 14,500 | 14,500 | 14,490 | 14,490 | -0.62% | 8 | - | -5.36% |
10/26 | 14,470 | 14,585 | 14,470 | 14,580 | -1.22% | 3 | - | -5.15% |
10/25 | 14,720 | 14,765 | 14,720 | 14,760 | +2.36% | 16 | - | -4.3% |
10/24 | 14,545 | 14,545 | 14,420 | 14,420 | -0.72% | 18 | - | -6.78% |
10/23 | 14,705 | 14,705 | 14,525 | 14,525 | -2.25% | 27 | - | -6.47% |
10/20 | 14,700 | 14,860 | 14,700 | 14,860 | -1.56% | 30 | - | -4.68% |
10/19 | 15,100 | 15,100 | 15,000 | 15,095 | -0.72% | 4 | - | -3.48% |