株価チャート
株価
5/16
- 前日 (5/15)
- 4,010
- 始値
- 4,030
- 高値
- 4,030
- 安値
- 4,000
- 終値 -0.12%
- 4,005
- 出来高 -88.46%
- 101
乖離率
- 株価(5日)
移動平均値 - -0.87%
4,040 - 株価(25日)
移動平均値 - +0.6%
3,981 - 出来高(5日)
移動平均値 - -69.67%
333
2023/12/15~2024/05/16
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 |
05/16 | 4,030 | 4,030 | 4,000 | 4,005 | -0.12% | 101 | - | +0.6% |
05/15 | 4,075 | 4,075 | 3,955 | 4,010 | -0.37% | 875 | - | +0.93% |
05/14 | 4,045 | 4,045 | 4,010 | 4,025 | -1.35% | 313 | - | +1.44% |
05/13 | 4,055 | 4,080 | 4,050 | 4,080 | 0% | 30 | - | +2.95% |
05/10 | 4,055 | 4,085 | 4,055 | 4,080 | +1.62% | 347 | - | +3.16% |
05/09 | 4,015 | 4,015 | 4,015 | 4,015 | +1.01% | 6 | - | +1.72% |
05/08 | 3,975 | 3,975 | 3,975 | 3,975 | -1% | 1 | - | +0.86% |
05/07 | 3,910 | 4,015 | 3,900 | 4,015 | +0.88% | 1,427 | - | +1.93% |
05/02 | 4,025 | 4,025 | 3,900 | 3,980 | -0.5% | 803 | - | +1.17% |
05/01 | 4,000 | 4,065 | 3,980 | 4,000 | 0% | 257 | - | +1.76% |
04/30 | 4,000 | 4,000 | 4,000 | 4,000 | +0.63% | 4 | - | +1.86% |
04/26 | 3,955 | 4,005 | 3,955 | 3,975 | -0.25% | 12 | - | +1.27% |
04/25 | 3,975 | 4,005 | 3,975 | 3,985 | -0.5% | 13 | - | +1.55% |
04/24 | 3,950 | 4,005 | 3,945 | 4,005 | +1.39% | 116 | - | +2.09% |
04/23 | 4,005 | 4,005 | 3,920 | 3,950 | -0.13% | 859 | - | +0.77% |
04/22 | 4,085 | 4,085 | 3,930 | 3,955 | -3.42% | 526 | - | +0.94% |
04/19 | 4,070 | 4,095 | 3,970 | 4,095 | +3.02% | 1,021 | - | +4.6% |
04/18 | 3,990 | 3,990 | 3,945 | 3,975 | -0.13% | 857 | - | +1.74% |
04/17 | 4,010 | 4,070 | 3,930 | 3,980 | +0.63% | 692 | - | +2.08% |
04/16 | 3,940 | 4,045 | 3,940 | 3,955 | +0.38% | 1,789 | - | +1.59% |
04/15 | 3,950 | 3,960 | 3,880 | 3,940 | +0.64% | 398 | - | +1.34% |
04/12 | 3,875 | 3,915 | 3,865 | 3,915 | +1.03% | 96 | - | +0.82% |
04/11 | 3,875 | 3,875 | 3,875 | 3,875 | +0.26% | 1 | - | -0.05% |
04/10 | 3,860 | 3,865 | 3,820 | 3,865 | +0.13% | 39 | - | -0.28% |
04/09 | 3,880 | 3,880 | 3,810 | 3,860 | +1.31% | 243 | - | -0.41% |
04/08 | 3,940 | 3,940 | 3,810 | 3,810 | -2.06% | 367 | - | -1.75% |
04/05 | 3,875 | 3,900 | 3,875 | 3,890 | 0% | 262 | - | +0.23% |
04/04 | 3,895 | 3,895 | 3,890 | 3,890 | -0.26% | 4 | - | +0.21% |
04/03 | 3,865 | 3,900 | 3,835 | 3,900 | +1.04% | 76 | - | +0.39% |
04/02 | 3,885 | 3,885 | 3,850 | 3,860 | -0.64% | 32 | - | -0.62% |
04/01 | 3,910 | 3,910 | 3,860 | 3,885 | -0.64% | 117 | - | -0.05% |
03/29 | 3,910 | 3,910 | 3,910 | 3,910 | +0.64% | 94 | - | +0.51% |
03/28 | 3,885 | 3,885 | 3,885 | 3,885 | -0.77% | 33 | - | -0.15% |
03/27 | 3,990 | 3,990 | 3,915 | 3,915 | +0.38% | 40 | - | +0.62% |
03/26 | 3,900 | 3,900 | 3,900 | 3,900 | -1.14% | 10 | - | +0.28% |
03/25 | 3,950 | 3,995 | 3,945 | 3,945 | -0.5% | 36 | - | +1.47% |
03/22 | 3,985 | 3,990 | 3,965 | 3,965 | +0.38% | 85 | - | +2.03% |
03/21 | 3,980 | 3,980 | 3,950 | 3,950 | +0.38% | 46 | - | +1.65% |
03/19 | 3,920 | 3,935 | 3,865 | 3,935 | +1.16% | 127 | - | +1.23% |
03/18 | 3,890 | 3,935 | 3,890 | 3,890 | 0% | 92 | - | 0% |
03/15 | 3,900 | 3,900 | 3,890 | 3,890 | 0% | 6 | - | +0.03% |
03/14 | 3,815 | 3,900 | 3,815 | 3,890 | +3.18% | 28 | - | +0.08% |
03/13 | 3,825 | 3,825 | 3,770 | 3,770 | -1.69% | 528 | - | -3.01% |
03/12 | 3,870 | 3,870 | 3,830 | 3,835 | +0.13% | 378 | - | -1.52% |
03/11 | 3,815 | 3,830 | 3,800 | 3,830 | +0.39% | 118 | - | -1.62% |
03/08 | 3,785 | 3,825 | 3,785 | 3,815 | +1.06% | 335 | - | -2.08% |
03/07 | 3,830 | 3,855 | 3,775 | 3,775 | -1.82% | 282 | - | -3.18% |
03/06 | 3,860 | 3,920 | 3,845 | 3,845 | -0.65% | 419 | - | -1.51% |
03/05 | 3,865 | 3,900 | 3,865 | 3,870 | -0.77% | 3 | - | -0.97% |
03/04 | 3,885 | 3,900 | 3,880 | 3,900 | +0.39% | 174 | - | -0.23% |
03/01 | 3,875 | 3,965 | 3,850 | 3,885 | -1.02% | 1,232 | - | -0.74% |
02/29 | 3,925 | 3,925 | 3,925 | 3,925 | -0.51% | 10 | - | +0.18% |
02/28 | 3,855 | 3,945 | 3,855 | 3,945 | +1.54% | 308 | - | +0.66% |
02/27 | 3,965 | 3,965 | 3,860 | 3,885 | -1.15% | 214 | - | -0.87% |
02/26 | 3,855 | 3,930 | 3,855 | 3,930 | -1.01% | 155 | - | +0.26% |
02/22 | 3,990 | 3,990 | 3,875 | 3,970 | +0.89% | 209 | - | +1.2% |
02/21 | 3,930 | 3,935 | 3,925 | 3,935 | +1.42% | 228 | - | +0.38% |
02/20 | 3,930 | 3,930 | 3,870 | 3,880 | +0.39% | 86 | - | -0.92% |
02/19 | 3,825 | 3,895 | 3,825 | 3,865 | -0.26% | 131 | - | -1.25% |
02/16 | 3,945 | 3,945 | 3,875 | 3,875 | -0.77% | 130 | - | -0.95% |
02/15 | 3,995 | 4,000 | 3,900 | 3,905 | -1.51% | 35 | - | -0.15% |
02/14 | 4,035 | 4,035 | 3,950 | 3,965 | -0.25% | 83 | - | +1.43% |
02/13 | 3,995 | 3,995 | 3,975 | 3,975 | -0.5% | 183 | - | +1.84% |
02/09 | 3,980 | 3,995 | 3,905 | 3,995 | +2.96% | 348 | - | +2.54% |
02/08 | 3,825 | 3,880 | 3,825 | 3,880 | +1.04% | 12 | - | -0.23% |
02/07 | 3,930 | 3,930 | 3,805 | 3,840 | -1.03% | 149 | - | -1.08% |
02/06 | 3,875 | 3,985 | 3,875 | 3,880 | -1.4% | 263 | - | +0.08% |
02/05 | 3,830 | 3,950 | 3,830 | 3,935 | +2.74% | 210 | - | +1.57% |
02/02 | 3,875 | 3,875 | 3,830 | 3,830 | -1.54% | 160 | - | -0.98% |
02/01 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 28 | - | +0.59% |
01/31 | 3,865 | 3,970 | 3,865 | 3,890 | -0.26% | 434 | - | +0.67% |
01/30 | 3,905 | 3,905 | 3,880 | 3,900 | -1.14% | 173 | - | +1.01% |
01/29 | 3,910 | 4,030 | 3,885 | 3,945 | +0.9% | 576 | - | +2.33% |
01/26 | 4,010 | 4,015 | 3,910 | 3,910 | -2.49% | 446 | - | +1.53% |
01/25 | 3,885 | 4,010 | 3,885 | 4,010 | +0.63% | 337 | - | +4.26% |
01/24 | 4,025 | 4,025 | 3,955 | 3,985 | +0.76% | 453 | - | +3.86% |
01/23 | 3,955 | 3,955 | 3,855 | 3,955 | 0% | 1,426 | - | +3.24% |
01/22 | 3,855 | 3,955 | 3,830 | 3,955 | +1.28% | 788 | - | +3.21% |
01/19 | 4,010 | 4,020 | 3,905 | 3,905 | -2.5% | 525 | - | +1.91% |
01/18 | 4,030 | 4,030 | 3,830 | 4,005 | +2.69% | 2,269 | - | +4.49% |
01/17 | 3,835 | 3,910 | 3,835 | 3,900 | +1.83% | 468 | - | +1.83% |
01/16 | 3,850 | 3,850 | 3,760 | 3,830 | +0.13% | 153 | - | -0.1% |
01/15 | 3,820 | 3,825 | 3,750 | 3,825 | +0.13% | 440 | - | -0.44% |
01/12 | 3,845 | 3,845 | 3,820 | 3,820 | -0.78% | 79 | - | -0.8% |
01/11 | 3,855 | 3,860 | 3,850 | 3,850 | +0.13% | 101 | - | -0.31% |
01/10 | 3,850 | 3,850 | 3,835 | 3,845 | +0.39% | 75 | - | -0.72% |
01/09 | 3,850 | 3,850 | 3,815 | 3,830 | +1.32% | 163 | - | -1.42% |
01/05 | 3,825 | 3,855 | 3,780 | 3,780 | -1.18% | 288 | - | -3.1% |
01/04 | 3,900 | 3,900 | 3,765 | 3,825 | +3.38% | 398 | - | -2.45% |
2023 |
12/29 | 3,730 | 3,740 | 3,700 | 3,700 | -0.67% | 140 | - | -6.09% |
12/28 | 3,760 | 3,770 | 3,670 | 3,725 | -1.84% | 444 | - | -5.98% |
12/27 | 3,810 | 3,820 | 3,790 | 3,795 | +0.13% | 364 | - | -4.77% |
12/26 | 3,765 | 3,815 | 3,765 | 3,790 | -0.26% | 77 | - | -5.34% |
12/25 | 3,755 | 3,820 | 3,750 | 3,800 | -0.78% | 143 | - | -5.59% |
12/22 | 3,825 | 3,835 | 3,765 | 3,830 | +0.79% | 102 | - | -5.36% |
12/21 | 3,900 | 3,955 | 3,800 | 3,800 | +1.2% | 609 | - | -6.59% |
12/20 | 3,780 | 3,785 | 3,755 | 3,755 | -2.47% | 166 | - | -8.17% |
12/19 | 3,850 | 3,850 | 3,780 | 3,850 | +1.85% | 173 | - | -6.44% |
12/18 | 3,780 | 3,780 | 3,745 | 3,780 | 0% | 268 | - | -8.65% |
12/15 | 3,835 | 3,835 | 3,760 | 3,780 | -1.56% | 415 | - | -9.22% |