株価チャート
株価
4/23
- 前日 (4/22)
- 34,200
- 始値
- 33,790
- 高値
- 33,860
- 安値
- 33,250
- 終値 -2.4%
- 33,380
- 出来高 +6.97%
- 1,443
乖離率
- 株価（5日）
移動平均値 - -2.22%
34,138 - 株価（25日）
移動平均値 - +2.17%
32,672 - 出来高（5日）
移動平均値 - +9.9%
1,313
2023/11/27～2024/04/23
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 |
| 04/23 | 33,790 | 33,860 | 33,250 | 33,380 | -2.4% | 1,443 | - | +2.17% |
| 04/22 | 34,580 | 34,600 | 34,150 | 34,200 | -0.61% | 1,349 | - | +5.11% |
| 04/19 | 34,430 | 34,910 | 34,300 | 34,410 | +0.26% | 1,985 | - | +6.29% |
| 04/18 | 34,300 | 34,330 | 34,100 | 34,320 | -0.17% | 648 | - | +6.58% |
| 04/17 | 34,530 | 34,550 | 34,350 | 34,380 | -0.35% | 1,142 | - | +7.36% |
| 04/16 | 34,390 | 34,540 | 34,300 | 34,500 | +1.38% | 2,759 | - | +8.32% |
| 04/15 | 34,100 | 34,100 | 33,800 | 34,030 | -0.67% | 1,750 | - | +7.46% |
| 04/12 | 34,140 | 34,360 | 34,040 | 34,260 | +2.12% | 1,258 | - | +8.75% |
| 04/11 | 33,360 | 33,580 | 33,360 | 33,550 | +0.06% | 451 | - | +7.08% |
| 04/10 | 33,470 | 33,540 | 33,340 | 33,530 | +0.57% | 664 | - | +7.52% |
| 04/09 | 33,250 | 38,270 | 33,150 | 33,340 | +0.57% | 4,786 | - | +7.42% |
| 04/08 | 32,990 | 33,330 | 32,730 | 33,150 | +2.66% | 2,658 | - | +7.38% |
| 04/05 | 32,480 | 32,480 | 32,020 | 32,290 | -1.01% | 1,243 | - | +5.19% |
| 04/04 | 32,610 | 32,690 | 32,610 | 32,620 | +0.49% | 1,062 | - | +6.77% |
| 04/03 | 32,430 | 32,490 | 32,290 | 32,460 | +1.37% | 1,486 | - | +6.8% |
| 04/02 | 31,900 | 32,090 | 31,900 | 32,020 | -0.16% | 265 | - | +5.89% |
| 04/01 | 33,790 | 33,790 | 31,830 | 32,070 | -0.83% | 1,475 | - | +6.53% |
| 03/29 | 31,830 | 34,160 | 31,530 | 32,340 | +3.89% | 819 | - | +7.94% |
| 03/28 | 31,040 | 31,130 | 30,980 | 31,130 | +0.61% | 870 | - | +4.44% |
| 03/27 | 30,910 | 30,940 | 30,870 | 30,940 | +0.45% | 177 | - | +4.19% |
| 03/26 | 31,080 | 31,080 | 30,710 | 30,800 | +0.26% | 417 | - | +4.08% |
| 03/25 | 30,730 | 30,830 | 30,640 | 30,720 | -0.42% | 200 | - | +4.18% |
| 03/22 | 30,980 | 31,050 | 30,810 | 30,850 | -0.9% | 733 | - | +5.01% |
| 03/21 | 31,160 | 31,160 | 30,950 | 31,130 | +2.5% | 751 | - | +6.36% |
| 03/19 | 30,220 | 30,370 | 29,885 | 30,370 | +1.23% | 639 | - | +4.17% |
| 03/18 | 30,080 | 30,130 | 29,965 | 30,000 | -0.5% | 502 | - | +3.17% |
| 03/15 | 30,010 | 30,150 | 30,010 | 30,150 | +0.33% | 323 | - | +3.93% |
| 03/14 | 30,100 | 30,170 | 29,995 | 30,050 | +0.64% | 331 | - | +3.87% |
| 03/13 | 29,905 | 29,905 | 29,780 | 29,860 | -0.76% | 427 | - | +3.48% |
| 03/12 | 30,310 | 30,310 | 29,960 | 30,090 | +0.35% | 586 | - | +4.51% |
| 03/11 | 29,995 | 30,120 | 29,970 | 29,985 | +0.35% | 388 | - | +4.42% |
| 03/08 | 29,990 | 31,100 | 29,700 | 29,880 | -0.37% | 746 | - | +4.33% |
| 03/07 | 29,925 | 30,100 | 29,875 | 29,990 | +0.5% | 415 | - | +4.96% |
| 03/06 | 29,905 | 29,955 | 29,785 | 29,840 | -0.05% | 374 | - | +4.73% |
| 03/05 | 29,710 | 29,855 | 29,710 | 29,855 | +2.16% | 909 | - | +5.04% |
| 03/04 | 29,230 | 29,315 | 29,185 | 29,225 | +1.51% | 873 | - | +3.09% |
| 03/01 | 28,535 | 28,855 | 28,535 | 28,790 | +0.63% | 535 | - | +1.75% |
| 02/29 | 28,885 | 28,885 | 28,525 | 28,610 | -0.24% | 397 | - | +1.22% |
| 02/28 | 28,890 | 28,890 | 28,600 | 28,680 | +0.23% | 220 | - | +1.54% |
| 02/27 | 28,850 | 28,850 | 28,605 | 28,615 | -0.09% | 456 | - | +1.4% |
| 02/26 | 28,610 | 28,680 | 28,555 | 28,640 | +0.42% | 320 | - | +1.56% |
| 02/22 | 28,500 | 28,590 | 28,475 | 28,520 | +0.11% | 309 | - | +1.25% |
| 02/21 | 28,900 | 28,900 | 28,365 | 28,490 | +0.53% | 617 | - | +1.23% |
| 02/20 | 29,000 | 29,000 | 28,335 | 28,340 | -0.07% | 679 | - | +0.76% |
| 02/19 | 28,375 | 28,380 | 28,310 | 28,360 | +0.73% | 327 | - | +0.9% |
| 02/16 | 28,100 | 28,260 | 28,100 | 28,155 | +0.57% | 832 | - | +0.27% |
| 02/15 | 28,085 | 28,160 | 27,995 | 27,995 | -0.32% | 114 | - | -0.24% |
| 02/14 | 28,130 | 29,575 | 28,065 | 28,085 | -0.76% | 2,156 | - | +0.16% |
| 02/13 | 28,300 | 28,300 | 28,200 | 28,300 | -0.49% | 164 | - | +1.03% |
| 02/09 | 28,445 | 28,450 | 28,370 | 28,440 | +0.57% | 436 | - | +1.61% |
| 02/08 | 28,255 | 28,300 | 28,220 | 28,280 | +0.35% | 522 | - | +1.17% |
| 02/07 | 28,205 | 28,240 | 28,155 | 28,180 | -0.04% | 206 | - | +0.94% |
| 02/06 | 28,795 | 28,795 | 28,165 | 28,190 | -0.21% | 71 | - | +1.06% |
| 02/05 | 28,410 | 28,410 | 28,205 | 28,250 | +0.2% | 287 | - | +1.36% |
| 02/02 | 28,165 | 28,235 | 28,145 | 28,195 | +0.27% | 204 | - | +1.28% |
| 02/01 | 28,160 | 28,160 | 28,020 | 28,120 | -0.09% | 352 | - | +1.13% |
| 01/31 | 28,090 | 28,145 | 28,090 | 28,145 | +0.39% | 80 | - | +1.33% |
| 01/30 | 28,070 | 28,070 | 28,030 | 28,035 | -0.16% | 208 | - | +1.06% |
| 01/29 | 28,000 | 28,095 | 28,000 | 28,080 | +0.3% | 314 | - | +1.31% |
| 01/26 | 27,970 | 27,995 | 27,930 | 27,995 | +0.39% | 97 | - | +1.12% |
| 01/25 | 27,930 | 27,950 | 27,860 | 27,885 | -0.55% | 196 | - | +0.87% |
| 01/24 | 28,155 | 28,155 | 28,040 | 28,040 | -0.32% | 241 | - | +1.55% |
| 01/23 | 28,000 | 28,165 | 28,000 | 28,130 | +0.36% | 384 | - | +2.04% |
| 01/22 | 28,140 | 28,140 | 28,030 | 28,030 | -0.32% | 138 | - | +1.84% |
| 01/19 | 28,050 | 28,120 | 27,995 | 28,120 | +1.1% | 521 | - | +2.31% |
| 01/18 | 27,830 | 27,890 | 27,715 | 27,815 | -0.48% | 240 | - | +1.33% |
| 01/17 | 27,995 | 28,010 | 27,895 | 27,950 | -0.21% | 255 | - | +1.88% |
| 01/16 | 28,000 | 28,090 | 28,000 | 28,010 | +0.36% | 363 | - | +2.11% |
| 01/15 | 27,980 | 27,980 | 27,815 | 27,910 | +1% | 412 | - | +1.76% |
| 01/12 | 27,675 | 27,695 | 27,620 | 27,635 | -0.27% | 370 | - | +0.74% |
| 01/11 | 27,610 | 27,710 | 27,580 | 27,710 | +0.98% | 282 | - | +0.86% |
| 01/10 | 27,470 | 27,530 | 27,440 | 27,440 | +0.16% | 311 | - | -0.22% |
| 01/09 | 27,485 | 27,485 | 27,350 | 27,395 | -1.35% | 221 | - | -0.48% |
| 01/05 | 27,730 | 27,770 | 27,690 | 27,770 | +1.06% | 241 | - | +0.76% |
| 01/04 | 27,345 | 27,530 | 27,290 | 27,480 | +0.16% | 787 | - | -0.32% |
| 2023 |
| 12/29 | 27,140 | 27,435 | 27,140 | 27,435 | -0.56% | 369 | - | -0.58% |
| 12/28 | 27,570 | 27,650 | 27,570 | 27,590 | +0.04% | 396 | - | -0.08% |
| 12/27 | 27,870 | 27,870 | 27,410 | 27,580 | +0.4% | 199 | - | -0.16% |
| 12/26 | 27,500 | 27,500 | 27,360 | 27,470 | +0.4% | 342 | - | -0.56% |
| 12/25 | 27,410 | 27,910 | 27,355 | 27,360 | -0.13% | 287 | - | -0.98% |
| 12/22 | 27,365 | 27,415 | 27,250 | 27,395 | +0.55% | 195 | - | -0.94% |
| 12/21 | 27,300 | 27,340 | 27,245 | 27,245 | -0.78% | 130 | - | -1.54% |
| 12/20 | 27,535 | 27,560 | 27,430 | 27,460 | +0.73% | 239 | - | -0.84% |
| 12/19 | 27,050 | 27,265 | 27,050 | 27,260 | +1.02% | 152 | - | -1.59% |
| 12/18 | 26,960 | 26,990 | 26,905 | 26,985 | -0.26% | 273 | - | -2.63% |
| 12/15 | 27,150 | 27,150 | 26,985 | 27,055 | +0.3% | 370 | - | -2.49% |
| 12/14 | 27,085 | 27,265 | 26,880 | 26,975 | -0.07% | 550 | - | -2.86% |
| 12/13 | 27,060 | 27,060 | 26,940 | 26,995 | -0.26% | 384 | - | -2.89% |
| 12/12 | 27,160 | 27,165 | 27,065 | 27,065 | -0.72% | 330 | - | -2.75% |
| 12/11 | 27,330 | 27,365 | 27,210 | 27,260 | -0.53% | 524 | - | -2.16% |
| 12/08 | 27,700 | 27,700 | 27,165 | 27,405 | -1.62% | 686 | - | -1.74% |
| 12/07 | 28,010 | 28,010 | 27,855 | 27,855 | -0.32% | 69 | - | -0.22% |
| 12/06 | 27,910 | 27,950 | 27,825 | 27,945 | -0.23% | 207 | - | +0.07% |
| 12/05 | 28,240 | 28,240 | 28,005 | 28,010 | -2.54% | 835 | - | +0.29% |
| 12/04 | 28,880 | 28,880 | 28,660 | 28,740 | +1.48% | 544 | - | +2.9% |
| 12/01 | 28,300 | 28,320 | 28,270 | 28,320 | +0.57% | 206 | - | +1.5% |
| 11/30 | 28,230 | 28,230 | 28,135 | 28,160 | -0.09% | 253 | - | +1.02% |
| 11/29 | 28,190 | 28,225 | 28,175 | 28,185 | +0.71% | 302 | - | +1.17% |
| 11/28 | 28,000 | 28,020 | 27,980 | 27,985 | -0.55% | 124 | - | +0.51% |
| 11/27 | 28,010 | 28,160 | 28,010 | 28,140 | +0.88% | 723 | - | +1.09% |
