株価チャート
株価
5/7
- 前日 (5/2)
- 34,510
- 始値
- 34,000
- 高値
- 34,000
- 安値
- 34,000
- 終値 -1.48%
- 34,000
- 出来高 +71.43%
- 36
乖離率
- 株価(5日)
移動平均値 - -1.44%
34,498 - 株価(25日)
移動平均値 - +1.37%
33,542 - 出来高(5日)
移動平均値 - +89.47%
19
2023/10/20~2024/05/07
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 | 34,000 | 34,000 | 34,000 | 34,000 | -1.48% | 36 | - | +1.37% |
05/02 | 34,570 | 34,570 | 34,090 | 34,510 | -1.37% | 21 | - | +3.02% |
05/01 | 34,990 | 34,990 | 34,990 | 34,990 | 0% | 2 | - | +4.59% |
04/30 | 34,640 | 34,990 | 34,330 | 34,990 | +2.91% | 26 | - | +4.85% |
04/26 | 33,900 | 34,000 | 33,900 | 34,000 | +1.04% | 11 | - | +2.21% |
04/25 | 33,650 | 33,650 | 33,650 | 33,650 | -0.91% | 12 | - | +1.51% |
04/23 | 33,990 | 33,990 | 33,960 | 33,960 | +0.62% | 5 | - | +2.77% |
04/22 | 33,480 | 33,750 | 33,480 | 33,750 | +3.4% | 3 | - | +2.53% |
04/19 | 32,640 | 32,640 | 32,640 | 32,640 | -1.03% | 10 | - | -0.47% |
04/17 | 33,510 | 33,520 | 32,980 | 32,980 | -1.64% | 19 | - | +0.72% |
04/16 | 34,170 | 34,170 | 33,530 | 33,530 | -2.5% | 9 | - | +2.59% |
04/15 | 33,970 | 34,390 | 33,530 | 34,390 | +0.5% | 9 | - | +5.46% |
04/12 | 33,710 | 34,220 | 33,660 | 34,220 | +0.68% | 114 | - | +5.3% |
04/11 | 33,220 | 33,990 | 33,220 | 33,990 | +2.04% | 59 | - | +4.99% |
04/10 | 33,310 | 33,310 | 33,310 | 33,310 | +0.45% | 4 | - | +3.22% |
04/09 | 33,160 | 33,160 | 33,160 | 33,160 | +0.76% | 2 | - | +3.05% |
04/05 | 32,830 | 32,910 | 32,320 | 32,910 | -0.06% | 13 | - | +2.52% |
04/04 | 33,120 | 33,130 | 32,930 | 32,930 | +0.3% | 6 | - | +2.86% |
04/03 | 32,520 | 32,830 | 32,520 | 32,830 | +1.42% | 102 | - | +2.84% |
04/02 | 32,370 | 32,370 | 32,370 | 32,370 | -1.4% | 7 | - | +1.64% |
04/01 | 33,570 | 33,570 | 32,830 | 32,830 | -1.41% | 31 | - | +3.35% |
03/29 | 33,310 | 33,310 | 33,300 | 33,300 | +0.12% | 102 | - | +5.16% |
03/28 | 33,130 | 33,510 | 33,130 | 33,260 | +0.33% | 67 | - | +5.49% |
03/27 | 32,990 | 33,570 | 32,990 | 33,150 | +0.79% | 10 | - | +5.57% |
03/26 | 32,850 | 32,890 | 32,850 | 32,890 | 0% | 3 | - | +5.17% |
03/25 | 33,410 | 33,410 | 32,890 | 32,890 | -1.56% | 66 | - | +5.63% |
03/22 | 33,430 | 33,430 | 33,230 | 33,410 | +1.37% | 93 | - | +7.7% |
03/21 | 32,500 | 32,960 | 32,500 | 32,960 | +1.95% | 8 | - | +6.72% |
03/19 | 31,970 | 32,330 | 31,970 | 32,330 | +4.02% | 13 | - | +5.15% |
03/15 | 31,330 | 31,470 | 31,080 | 31,080 | 0% | 3 | - | +1.48% |
03/14 | 30,900 | 31,080 | 30,900 | 31,080 | +1.24% | 11 | - | +1.7% |
03/13 | 30,700 | 30,700 | 30,360 | 30,700 | 0% | 10 | - | +0.73% |
03/11 | 30,800 | 30,800 | 30,700 | 30,700 | -2.26% | 24 | - | +0.89% |
03/08 | 31,400 | 31,410 | 31,400 | 31,410 | -0.19% | 7 | - | +3.42% |
03/07 | 31,480 | 31,480 | 31,470 | 31,470 | -0.57% | 7 | - | +3.93% |
03/06 | 31,470 | 31,650 | 31,470 | 31,650 | +0.09% | 47 | - | +4.85% |
03/05 | 31,100 | 31,620 | 31,100 | 31,620 | +1.67% | 7 | - | +5.09% |
03/04 | 30,850 | 31,100 | 30,850 | 31,100 | -1.18% | 5 | - | +3.74% |
03/01 | 31,500 | 31,500 | 31,470 | 31,470 | +1.52% | 3 | - | +5.29% |
02/28 | 31,370 | 31,370 | 31,000 | 31,000 | -0.67% | 6 | - | +4.12% |
02/26 | 30,840 | 31,210 | 30,790 | 31,210 | +1.69% | 11 | - | +5.18% |
02/22 | 30,690 | 30,690 | 30,690 | 30,690 | 0% | 1 | - | +3.86% |
02/21 | 30,900 | 30,900 | 30,690 | 30,690 | -0.81% | 12 | - | +4.3% |
02/20 | 30,690 | 30,940 | 30,690 | 30,940 | +2.01% | 53 | - | +5.54% |
02/19 | 30,330 | 30,330 | 30,330 | 30,330 | -0.07% | 1 | - | +3.97% |
02/16 | 30,500 | 30,500 | 30,330 | 30,350 | +1.79% | 7 | - | +4.59% |
02/15 | 30,100 | 30,100 | 29,815 | 29,815 | -0.95% | 25 | - | +3.3% |
02/14 | 30,100 | 30,300 | 30,100 | 30,100 | +0.52% | 51 | - | +4.73% |
02/13 | 29,945 | 29,945 | 29,945 | 29,945 | +1.65% | 7 | - | +4.71% |
02/09 | 29,845 | 29,845 | 29,460 | 29,460 | -1.93% | 8 | - | +3.54% |
02/06 | 30,040 | 30,040 | 30,040 | 30,040 | +0.13% | 4 | - | +6.09% |
02/05 | 30,000 | 30,000 | 30,000 | 30,000 | +1.8% | 1 | - | +6.55% |
02/01 | 29,300 | 29,470 | 29,300 | 29,470 | +0.41% | 4 | - | +5.26% |
01/31 | 29,350 | 29,350 | 29,350 | 29,350 | -0.09% | 3 | - | +5.32% |
01/26 | 29,375 | 29,375 | 29,375 | 29,375 | +1.17% | 12 | - | +5.71% |
01/24 | 29,500 | 29,500 | 29,035 | 29,035 | -1.68% | 30 | - | +4.86% |
01/23 | 29,420 | 29,530 | 29,420 | 29,530 | +0.92% | 7 | - | +6.85% |
01/22 | 29,260 | 29,260 | 29,260 | 29,260 | +0.46% | 1 | - | +6.08% |
01/19 | 29,125 | 29,125 | 29,125 | 29,125 | 0% | 1 | - | +5.78% |
01/18 | 29,230 | 29,230 | 28,900 | 29,125 | -0.21% | 16 | - | +6.03% |
01/17 | 29,000 | 29,185 | 29,000 | 29,185 | +1.16% | 22 | - | +6.43% |
01/16 | 28,850 | 28,850 | 28,850 | 28,850 | 0% | 2 | - | +5.4% |
01/15 | 28,640 | 28,875 | 28,625 | 28,850 | +0.79% | 20 | - | +5.57% |
01/12 | 28,625 | 28,625 | 28,625 | 28,625 | +0.56% | 1 | - | +4.9% |
01/11 | 28,355 | 28,800 | 28,355 | 28,465 | +1.24% | 30 | - | +4.5% |
01/10 | 27,765 | 28,115 | 27,765 | 28,115 | +1.9% | 11 | - | +3.39% |
01/09 | 27,945 | 27,945 | 27,590 | 27,590 | -1.27% | 108 | - | +1.53% |
01/05 | 27,575 | 27,945 | 27,575 | 27,945 | +2.01% | 19 | - | +2.78% |
01/04 | 27,015 | 27,395 | 27,015 | 27,395 | +3.71% | 7 | - | +0.69% |
2023 |
12/29 | 26,415 | 26,415 | 26,415 | 26,415 | -0.25% | 10 | - | -3.01% |
12/28 | 26,500 | 26,500 | 26,480 | 26,480 | -1.16% | 2 | - | -2.83% |
12/27 | 26,790 | 26,790 | 26,790 | 26,790 | +1.11% | 11 | - | -1.79% |
12/25 | 26,495 | 26,495 | 26,495 | 26,495 | +0.49% | 1 | - | -2.91% |
12/21 | 26,155 | 26,365 | 26,155 | 26,365 | +1.44% | 3 | - | -3.39% |
12/19 | 25,990 | 25,990 | 25,990 | 25,990 | -0.21% | 10 | - | -4.88% |
12/18 | 26,045 | 26,045 | 26,045 | 26,045 | 0% | 2 | - | -4.86% |
12/15 | 26,045 | 26,045 | 26,045 | 26,045 | -0.74% | 10 | - | -5.05% |
12/14 | 26,600 | 26,600 | 26,100 | 26,240 | -4.16% | 9 | - | -4.47% |
12/11 | 27,360 | 27,380 | 27,360 | 27,380 | +1.97% | 3 | - | -0.46% |
12/08 | 27,485 | 27,485 | 26,850 | 26,850 | -3.4% | 20 | - | -2.36% |
12/06 | 27,780 | 27,795 | 27,780 | 27,795 | -1.21% | 8 | - | +0.98% |
11/27 | 28,135 | 28,135 | 28,135 | 28,135 | +0.41% | 1 | - | +2.24% |
11/24 | 28,020 | 28,020 | 28,020 | 28,020 | +1.82% | 3 | - | +1.91% |
11/21 | 27,635 | 27,635 | 27,520 | 27,520 | -1.52% | 39 | - | +0.28% |
11/20 | 27,945 | 27,945 | 27,945 | 27,945 | -0.13% | 36 | - | +1.93% |
11/17 | 27,980 | 27,980 | 27,980 | 27,980 | +0.96% | 2 | - | +2.24% |
11/16 | 27,715 | 27,715 | 27,715 | 27,715 | -0.56% | 5 | - | +1.38% |
11/13 | 27,960 | 27,960 | 27,870 | 27,870 | +1.72% | 19 | - | +1.87% |
11/09 | 27,200 | 27,400 | 27,200 | 27,400 | +0.4% | 7 | - | +0.16% |
11/08 | 27,290 | 27,290 | 27,290 | 27,290 | -1.23% | 10 | - | -0.29% |
11/07 | 27,630 | 27,630 | 27,630 | 27,630 | -1.23% | 2 | - | +0.83% |
11/06 | 28,380 | 28,380 | 27,975 | 27,975 | -1.51% | 2 | - | +2.01% |
11/02 | 28,185 | 28,405 | 28,085 | 28,405 | +1.01% | 11 | - | +3.55% |
11/01 | 28,120 | 28,120 | 28,120 | 28,120 | +5.06% | 1 | - | +2.53% |
10/30 | 26,930 | 26,930 | 26,765 | 26,765 | -1.64% | 19 | - | -2.41% |
10/26 | 27,210 | 27,210 | 27,210 | 27,210 | +0.72% | 10 | - | -1% |
10/25 | 26,945 | 27,015 | 26,945 | 27,015 | +1.64% | 2 | - | -1.87% |
10/24 | 26,880 | 26,880 | 26,580 | 26,580 | -2.1% | 3 | - | -3.62% |
10/23 | 27,250 | 27,250 | 27,150 | 27,150 | -0.6% | 28 | - | -1.74% |
10/20 | 27,315 | 27,315 | 27,315 | 27,315 | -0.33% | 2 | - | -1.24% |