株価チャート
株価
5/17
- 前日 (5/16)
- 81,840
- 始値
- 82,000
- 高値
- 82,460
- 安値
- 82,000
- 終値 +0.68%
- 82,400
- 出来高 +65.57%
- 6,881
乖離率
- 株価（5日）
移動平均値 - +0.75%
81,788 - 株価（25日）
移動平均値 - +3.81%
79,377 - 出来高（5日）
移動平均値 - +69.07%
4,070
2023/12/18～2024/05/17
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 |
| 05/17 | 82,000 | 82,460 | 82,000 | 82,400 | +0.68% | 6,881 | - | +3.81% |
| 05/16 | 82,070 | 82,070 | 81,530 | 81,840 | -0.04% | 4,156 | - | +3.29% |
| 05/15 | 81,990 | 82,010 | 81,820 | 81,870 | +0.43% | 2,573 | - | +3.49% |
| 05/14 | 81,370 | 81,520 | 81,370 | 81,520 | +0.26% | 3,283 | - | +3.27% |
| 05/13 | 81,120 | 81,310 | 81,020 | 81,310 | +0.31% | 3,457 | - | +3.13% |
| 05/10 | 80,890 | 81,090 | 80,890 | 81,060 | +0.73% | 2,827 | - | +2.96% |
| 05/09 | 80,390 | 80,520 | 80,270 | 80,470 | +0.22% | 2,282 | - | +2.31% |
| 05/08 | 80,050 | 80,290 | 80,040 | 80,290 | +0.56% | 3,535 | - | +2.13% |
| 05/07 | 79,510 | 79,900 | 79,480 | 79,840 | +1.93% | 7,119 | - | +1.6% |
| 05/02 | 79,270 | 79,270 | 78,280 | 78,330 | -1.22% | 6,984 | - | -0.29% |
| 05/01 | 79,120 | 79,800 | 79,080 | 79,300 | -0.79% | 4,676 | - | +0.91% |
| 04/30 | 79,700 | 80,050 | 79,630 | 79,930 | +0.73% | 5,213 | - | +1.74% |
| 04/26 | 78,850 | 79,350 | 78,850 | 79,350 | +1.47% | 4,757 | - | +1.06% |
| 04/25 | 78,200 | 78,260 | 78,070 | 78,200 | -0.57% | 2,855 | - | -0.39% |
| 04/24 | 78,190 | 78,650 | 78,190 | 78,650 | +1.67% | 3,096 | - | +0.14% |
| 04/23 | 77,360 | 77,380 | 77,200 | 77,360 | +0.53% | 1,807 | - | -1.42% |
| 04/22 | 76,790 | 76,950 | 76,700 | 76,950 | +0.58% | 2,517 | - | -1.89% |
| 04/19 | 77,000 | 77,160 | 75,510 | 76,510 | -1.38% | 5,520 | - | -2.41% |
| 04/18 | 77,500 | 77,590 | 77,260 | 77,580 | -0.39% | 2,227 | - | -1.04% |
| 04/17 | 78,160 | 78,170 | 77,820 | 77,880 | +0.05% | 2,033 | - | -0.59% |
| 04/16 | 78,370 | 78,740 | 77,650 | 77,840 | -1.39% | 4,730 | - | -0.54% |
| 04/15 | 78,550 | 78,940 | 78,390 | 78,940 | -0.59% | 4,359 | - | +1% |
| 04/12 | 79,270 | 79,450 | 79,270 | 79,410 | +0.88% | 5,176 | - | +1.75% |
| 04/11 | 78,560 | 78,740 | 78,500 | 78,720 | -0.2% | 2,441 | - | +1.06% |
| 04/10 | 78,900 | 78,950 | 78,850 | 78,880 | +0.04% | 1,315 | - | +1.4% |
| 04/09 | 78,810 | 78,890 | 78,710 | 78,850 | +0.28% | 1,461 | - | +1.46% |
| 04/08 | 78,600 | 78,800 | 78,310 | 78,630 | +1.12% | 5,348 | - | +1.28% |
| 04/05 | 78,800 | 78,820 | 77,400 | 77,760 | -1.63% | 7,795 | - | +0.26% |
| 04/04 | 79,010 | 79,110 | 78,910 | 79,050 | +0.65% | 1,766 | - | +2.02% |
| 04/03 | 78,650 | 78,650 | 78,510 | 78,540 | -0.77% | 3,656 | - | +1.5% |
| 04/02 | 79,120 | 79,400 | 79,050 | 79,150 | -0.48% | 3,576 | - | +2.42% |
| 04/01 | 79,580 | 79,700 | 79,430 | 79,530 | +0.25% | 1,973 | - | +3.06% |
| 03/29 | 79,350 | 79,900 | 79,220 | 79,330 | +0.18% | 2,429 | - | +3.03% |
| 03/28 | 79,290 | 79,370 | 79,040 | 79,190 | +0.19% | 6,336 | - | +3.11% |
| 03/27 | 78,820 | 79,080 | 78,770 | 79,040 | +0.28% | 2,344 | - | +3.14% |
| 03/26 | 78,790 | 78,850 | 78,770 | 78,820 | +0.08% | 1,262 | - | +3.07% |
| 03/25 | 78,910 | 78,970 | 78,720 | 78,760 | -0.52% | 2,667 | - | +3.18% |
| 03/22 | 79,280 | 79,360 | 79,090 | 79,170 | +0.27% | 3,585 | - | +3.93% |
| 03/21 | 78,600 | 78,960 | 78,420 | 78,960 | +2.41% | 12,573 | - | +3.91% |
| 03/19 | 76,480 | 77,100 | 76,380 | 77,100 | +1.09% | 4,293 | - | +1.69% |
| 03/18 | 76,010 | 76,270 | 75,950 | 76,270 | +0.29% | 2,689 | - | +0.73% |
| 03/15 | 76,030 | 76,240 | 76,020 | 76,050 | -0.5% | 1,499 | - | +0.56% |
| 03/14 | 76,310 | 76,470 | 76,190 | 76,430 | +0.13% | 2,016 | - | +1.22% |
| 03/13 | 76,300 | 76,350 | 76,060 | 76,330 | +0.73% | 3,148 | - | +1.26% |
| 03/12 | 75,220 | 75,790 | 75,140 | 75,780 | +0.78% | 3,809 | - | +0.7% |
| 03/11 | 75,170 | 75,210 | 74,990 | 75,190 | -1.27% | 4,896 | - | +0.12% |
| 03/08 | 76,150 | 76,270 | 75,980 | 76,160 | +0.67% | 3,561 | - | +1.63% |
| 03/07 | 77,500 | 77,500 | 75,550 | 75,650 | -0.64% | 5,226 | - | +1.16% |
| 03/06 | 76,150 | 76,180 | 76,040 | 76,140 | -1.05% | 5,236 | - | +1.99% |
| 03/05 | 77,050 | 77,050 | 76,900 | 76,950 | -0.1% | 2,565 | - | +3.3% |
| 03/04 | 76,700 | 77,040 | 76,700 | 77,030 | +0.48% | 5,875 | - | +3.69% |
| 03/01 | 76,260 | 76,670 | 76,260 | 76,660 | +0.97% | 5,224 | - | +3.48% |
| 02/29 | 76,170 | 76,210 | 75,800 | 75,920 | -0.54% | 3,664 | - | +2.75% |
| 02/28 | 76,260 | 76,370 | 76,240 | 76,330 | +0.29% | 2,693 | - | +3.55% |
| 02/27 | 76,210 | 76,210 | 76,040 | 76,110 | -0.24% | 2,074 | - | +3.52% |
| 02/26 | 76,410 | 76,440 | 76,180 | 76,290 | +1.3% | 6,718 | - | +4.06% |
| 02/22 | 75,110 | 75,420 | 75,110 | 75,310 | +1.14% | 4,657 | - | +3.09% |
| 02/21 | 74,700 | 74,700 | 74,330 | 74,460 | -0.59% | 4,142 | - | +2.23% |
| 02/20 | 74,970 | 75,030 | 74,800 | 74,900 | -0.08% | 2,252 | - | +3.12% |
| 02/19 | 75,080 | 75,080 | 74,890 | 74,960 | -0.49% | 3,733 | - | +3.52% |
| 02/16 | 75,290 | 75,470 | 75,250 | 75,330 | +0.51% | 2,627 | - | +4.37% |
| 02/15 | 75,040 | 75,170 | 74,860 | 74,950 | +0.71% | 3,354 | - | +4.18% |
| 02/14 | 74,520 | 74,550 | 74,320 | 74,420 | -0.52% | 5,609 | - | +3.81% |
| 02/13 | 74,790 | 74,840 | 74,670 | 74,810 | +0.51% | 4,614 | - | +4.72% |
| 02/09 | 74,400 | 74,520 | 74,310 | 74,430 | +0.54% | 4,468 | - | +4.61% |
| 02/08 | 73,730 | 74,050 | 73,690 | 74,030 | +1.26% | 8,536 | - | +4.46% |
| 02/07 | 73,030 | 73,160 | 73,000 | 73,110 | -0.12% | 1,693 | - | +3.54% |
| 02/06 | 73,160 | 73,300 | 73,150 | 73,200 | +0.03% | 2,846 | - | +4.01% |
| 02/05 | 73,350 | 73,430 | 73,120 | 73,180 | +1.58% | 3,721 | - | +4.3% |
| 02/02 | 72,030 | 72,070 | 71,910 | 72,040 | +1.28% | 3,027 | - | +3.01% |
| 02/01 | 71,170 | 71,320 | 71,000 | 71,130 | -1.56% | 6,421 | - | +1.99% |
| 01/31 | 72,150 | 72,290 | 72,020 | 72,260 | -0.18% | 2,658 | - | +3.84% |
| 01/30 | 72,440 | 72,440 | 72,290 | 72,390 | +0.42% | 2,955 | - | +4.33% |
| 01/29 | 72,030 | 72,200 | 72,030 | 72,090 | +0.32% | 2,850 | - | +4.15% |
| 01/26 | 71,950 | 72,020 | 71,810 | 71,860 | +0.07% | 3,256 | - | +4.07% |
| 01/25 | 71,700 | 71,820 | 71,620 | 71,810 | -0.14% | 2,353 | - | +4.3% |
| 01/24 | 72,020 | 72,050 | 71,820 | 71,910 | +0.5% | 3,751 | - | +4.75% |
| 01/23 | 71,670 | 71,800 | 71,500 | 71,550 | -0.03% | 3,544 | - | +4.53% |
| 01/22 | 71,520 | 71,670 | 71,470 | 71,570 | +1% | 5,080 | - | +4.8% |
| 01/19 | 70,530 | 70,900 | 70,530 | 70,860 | +1.45% | 4,529 | - | +4.03% |
| 01/18 | 69,980 | 70,010 | 69,790 | 69,850 | -0.04% | 1,925 | - | +2.78% |
| 01/17 | 69,500 | 70,030 | 69,500 | 69,880 | +0.71% | 4,347 | - | +3.06% |
| 01/16 | 69,380 | 69,500 | 69,230 | 69,390 | +0.25% | 2,421 | - | +2.53% |
| 01/15 | 69,100 | 69,240 | 69,030 | 69,220 | +0.17% | 1,898 | - | +2.41% |
| 01/12 | 69,110 | 69,200 | 68,950 | 69,100 | -0.58% | 3,429 | - | +2.36% |
| 01/11 | 69,490 | 69,540 | 69,400 | 69,500 | +1.37% | 4,406 | - | +3.07% |
| 01/10 | 68,410 | 68,610 | 68,410 | 68,560 | +0.59% | 3,779 | - | +1.79% |
| 01/09 | 68,360 | 68,380 | 68,020 | 68,160 | +0.77% | 7,151 | - | +1.29% |
| 01/05 | 67,710 | 67,800 | 67,620 | 67,640 | +0.27% | 3,578 | - | +0.58% |
| 01/04 | 67,110 | 67,480 | 66,990 | 67,460 | +0.01% | 4,021 | - | +0.32% |
| 2023 |
| 12/29 | 67,520 | 67,600 | 67,420 | 67,450 | +0.09% | 5,217 | - | +0.3% |
| 12/28 | 67,510 | 67,590 | 67,370 | 67,390 | -0.71% | 14,021 | - | +0.18% |
| 12/27 | 67,690 | 67,950 | 67,690 | 67,870 | +0.58% | 3,709 | - | +0.89% |
| 12/26 | 67,480 | 67,520 | 67,360 | 67,480 | +0.34% | 2,009 | - | +0.35% |
| 12/25 | 67,300 | 67,520 | 67,250 | 67,250 | +0.04% | 1,671 | - | +0.03% |
| 12/22 | 67,130 | 67,330 | 67,050 | 67,220 | +0.01% | 4,843 | - | -0.05% |
| 12/21 | 67,320 | 67,330 | 66,980 | 67,210 | -1.45% | 7,710 | - | -0.11% |
| 12/20 | 68,290 | 68,400 | 68,110 | 68,200 | +0.6% | 7,171 | - | +1.32% |
| 12/19 | 67,330 | 67,840 | 67,150 | 67,790 | +1.25% | 6,123 | - | +0.8% |
| 12/18 | 66,910 | 67,030 | 66,830 | 66,950 | +0.21% | 1,786 | - | -0.38% |
