株価チャート

株価

4/22

前日 (4/19)
29,335
始値
29,500
高値
29,500
安値
29,410
終値 +0.26%
29,410
出来高 +999.99%
260

乖離率

株価（5日）
移動平均値
-0.61%
29,591
株価（25日）
移動平均値
+0.74%
29,193
出来高（5日）
移動平均値
+132.14%
112

2023/11/01～2024/04/22

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
04/2229,50029,50029,41029,410+0.26%260-+0.74%
04/1929,05029,60028,95529,335-0.59%8-+0.87%
04/1828,95529,52028,95529,510-0.97%11-+1.85%
04/1729,80029,80029,80029,800-0.33%1-+3.22%
04/1629,90029,90029,90029,900-0.33%280-+3.84%
04/1530,00030,00029,98030,0000%60-+4.51%
04/1229,89030,00029,89030,000+0.37%21-+4.85%
04/1129,26529,89029,26529,890+0.49%17-+4.78%
04/1029,55529,74529,55529,745-0.7%23-+4.57%
04/0930,00030,00029,93529,955+2.59%10-+5.64%
04/0829,68029,68029,18029,200-0.41%37-+3.36%
04/0429,32029,32029,32029,320+1.73%2-+4.04%
04/0328,50529,09028,50528,820-1.42%153-+2.54%
04/0229,23529,23529,23529,235+0.36%3-+4.25%
04/0129,89529,89528,75029,130-2.49%37-+4.17%
03/2929,87529,87529,87529,875+1.12%33-+7.11%
03/2829,60029,62529,54529,545-1.04%1,339-+6.37%
03/2729,29029,85529,29029,855+2.82%45-+7.92%
03/2629,20029,20028,94529,035-0.33%19-+5.45%
03/2529,13029,13029,13029,130+0.92%2-+6.2%
03/2129,25529,25528,68028,865+2.43%552-+5.69%
03/1928,16028,18028,16028,180+1.75%12-+3.58%
03/1827,68528,18027,68527,695+1.67%176-+2.07%
03/1527,16027,24027,16027,240+0.29%11-+0.62%
03/1426,62527,16526,62527,160+2.11%22-+0.48%
03/1326,99526,99526,60026,600-0.36%30--1.41%
03/1226,16526,69526,10526,695-0.78%134--0.91%
03/1126,90527,14526,76026,905-3.39%169-0%
03/0827,85027,85027,85027,850+0.58%184-+3.66%
03/0728,18528,18527,69027,690+0.02%26-+3.29%
03/0628,04028,19027,68527,685-0.59%45-+3.5%
03/0527,50527,85027,50527,8500%62-+4.39%
03/0428,04528,04527,44527,850+1.11%60-+4.69%
03/0127,69527,70027,52527,545+0.9%124-+3.82%
02/2927,57027,57027,30027,300-0.73%16-+3.13%
02/2827,30527,67027,30527,500+0.22%47-+4.08%
02/2727,43527,44027,20527,440+0.88%19-+4.15%
02/2627,35027,66027,18527,200-0.37%117-+3.54%
02/2227,43027,58027,08027,300+0.05%205-+4.13%
02/2127,30027,30026,71527,285+1.17%213-+4.39%
02/2027,02527,51526,95026,970+0.8%65-+3.55%
02/1926,99026,99026,75526,755+0.47%11-+3.04%
02/1626,71527,00026,63026,630+0.89%128-+2.89%
02/1526,39526,39526,39526,395+0.74%83-+2.37%
02/1426,41526,41526,09026,2000%116-+2.01%
02/1326,34526,34526,20026,200-0.66%17-+2.32%
02/0926,30026,37525,88526,375+0.74%52-+3.46%
02/0726,00526,18025,78026,1800%53-+3.28%
02/0625,95026,20525,95026,180+0.96%3-+3.76%
02/0525,89025,93025,78025,930+1.29%89-+3.34%
02/0225,99525,99525,38525,600-0.78%146-+2.51%
02/0125,93525,93525,80025,800-0.52%3-+3.79%
01/3126,11026,37025,93525,935-1.69%132-+4.88%
01/3026,36526,38026,36526,380+0.44%11-+7.15%
01/2926,28026,28026,26526,265+1.23%25-+7.32%
01/2626,00026,00025,90025,945+0.21%205-+6.55%
01/2526,07526,16025,89025,890-0.77%78-+6.8%
01/2426,07026,09026,07026,090+0.15%41-+8%
01/2326,08526,08525,91026,050-0.1%91-+8.37%
01/2225,70026,07525,63526,075+1.86%328-+8.81%
01/1925,60025,60025,60025,600+0.18%10-+7.18%
01/1825,92025,96025,36025,555-1.03%118-+7.33%
01/1725,47525,90525,45025,820+1.91%111-+8.6%
01/1625,16025,46525,00525,335+1.44%71-+6.76%
01/1524,96025,49524,74024,975+0.06%117-+5.43%
01/1224,66524,96024,66524,960+1.03%124-+5.49%
01/1125,15025,15024,70524,705+2.11%107-+4.57%
01/1024,47524,47524,11524,195+1.32%135-+2.46%
01/0924,57524,57523,82023,880-1.32%612-+1.14%
01/0524,14024,20024,00024,200+3.31%426-+2.42%
01/0422,81023,42522,81023,425+2.99%161--0.85%
2023
12/2822,90522,90522,53022,745-2.11%50--3.82%
12/2723,23523,23523,23523,235+2.36%3--1.88%
12/2622,70022,70022,70022,700-1.18%1--4.23%
12/2522,80022,99522,80022,970+1.19%10--3.3%
12/2222,58022,70022,48522,700+0.51%10--4.67%
12/2122,57522,58522,57522,585-2.67%13--5.26%
12/2022,85023,20522,85023,205+2%11--2.81%
12/1522,75522,75522,36522,750-1.62%8--4.81%
12/1423,12523,12523,12523,125-0.64%4--3.31%
12/1323,27523,27523,27523,275-2.23%20--2.72%
12/1123,35523,80523,35523,805+3.03%36--0.43%
12/0823,46023,46023,10523,105-4.39%52--3.27%
12/0423,67524,16523,67524,165+0.33%2-+1.15%
12/0123,97024,08523,97024,085+1.41%223-+0.97%
11/3023,75023,75023,75023,750-3.85%63--0.36%
11/2824,70024,70024,70024,700-0.04%1-+3.7%
11/2724,37524,71024,37524,710+1.83%104-+3.87%
11/2424,26524,26524,26524,265-0.14%10-+2.12%
11/2223,83524,30023,83524,300+0.91%4-+2.37%
11/2124,18024,18024,08024,080-1.17%38-+1.68%
11/2024,20024,58024,18024,365+0.77%39-+3.1%
11/1724,10524,18024,10524,180-0.35%210-+2.64%
11/1424,26524,26524,26524,265+0.52%80-+3.1%
11/1324,66524,66524,03524,140+0.63%72-+2.63%
11/1023,81523,99023,81523,990+1.98%85-+2.04%
11/0923,52523,52523,52523,525-1.3%2-+0.07%
11/0723,97524,47023,83523,835-0.52%14-+1.25%
11/0624,07024,44523,96023,960-2.08%29-+1.66%
11/0124,00024,47024,00024,470+4.91%12-+3.74%