株価チャート
株価
4/19
- 前日 (4/18)
- 4,036
- 始値
- 4,034
- 高値
- 4,112
- 安値
- 3,998
- 終値 -0.52%
- 4,015
- 出来高 +232.78%
- 20,100
乖離率
- 株価（5日）
移動平均値 - -0.89%
4,051 - 株価（25日）
移動平均値 - +7.7%
3,728 - 出来高（5日）
移動平均値 - +23.12%
16,326
2023/11/22～2024/04/19
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 |
| 04/19 | 4,034 | 4,112 | 3,998 | 4,015 | -0.52% | 20,100 | - | +7.7% |
| 04/18 | 4,006 | 4,052 | 4,001 | 4,036 | +0.27% | 6,040 | - | +8.99% |
| 04/17 | 4,159 | 4,159 | 4,000 | 4,025 | -1.57% | 15,930 | - | +9.58% |
| 04/16 | 4,108 | 4,130 | 4,069 | 4,089 | -0.02% | 23,090 | - | +12.18% |
| 04/15 | 4,000 | 4,090 | 3,956 | 4,090 | +0.32% | 16,470 | - | +13.23% |
| 04/12 | 4,050 | 4,099 | 4,000 | 4,077 | +3.5% | 7,430 | - | +13.85% |
| 04/11 | 3,935 | 3,950 | 3,908 | 3,939 | -0.08% | 7,110 | - | +10.96% |
| 04/10 | 4,328 | 4,347 | 3,905 | 3,942 | -5.87% | 25,910 | - | +11.86% |
| 04/09 | 4,167 | 4,400 | 4,029 | 4,188 | +5.84% | 10,670 | - | +19.73% |
| 04/08 | 3,849 | 3,990 | 3,750 | 3,957 | +6.37% | 13,490 | - | +14.43% |
| 04/05 | 3,751 | 3,751 | 3,650 | 3,720 | -2.26% | 13,560 | - | +8.58% |
| 04/04 | 3,760 | 3,816 | 3,760 | 3,806 | +3.23% | 12,770 | - | +11.88% |
| 04/03 | 3,676 | 3,707 | 3,645 | 3,687 | +4.27% | 8,000 | - | +9.28% |
| 04/02 | 3,501 | 3,555 | 3,501 | 3,536 | +0.45% | 560 | - | +5.52% |
| 04/01 | 3,596 | 3,596 | 3,495 | 3,520 | -0.17% | 2,520 | - | +5.52% |
| 03/29 | 3,588 | 3,588 | 3,425 | 3,526 | +2.03% | 250 | - | +6.14% |
| 03/28 | 3,421 | 3,460 | 3,415 | 3,456 | +1.26% | 820 | - | +4.47% |
| 03/27 | 3,433 | 3,433 | 3,393 | 3,413 | -0.64% | 1,400 | - | +3.52% |
| 03/26 | 3,429 | 3,440 | 3,429 | 3,435 | +0.12% | 4,690 | - | +4.47% |
| 03/25 | 3,623 | 3,623 | 3,425 | 3,431 | +0.29% | 1,360 | - | +4.7% |
| 03/22 | 3,481 | 3,481 | 3,408 | 3,421 | -3.9% | 4,220 | - | +4.81% |
| 03/21 | 3,569 | 3,582 | 3,540 | 3,560 | +2.89% | 2,140 | - | +9.54% |
| 03/19 | 3,427 | 3,468 | 3,427 | 3,460 | +0.96% | 570 | - | +7.05% |
| 03/18 | 3,447 | 3,451 | 3,423 | 3,427 | -0.35% | 5,470 | - | +6.49% |
| 03/15 | 3,399 | 3,439 | 3,395 | 3,439 | +1.3% | 1,150 | - | +7.4% |
| 03/14 | 3,390 | 3,415 | 3,390 | 3,395 | +3.47% | 2,030 | - | +6.53% |
| 03/13 | 3,308 | 3,308 | 3,270 | 3,281 | -1.29% | 520 | - | +3.34% |
| 03/12 | 3,332 | 3,332 | 3,305 | 3,324 | +1.31% | 670 | - | +4.92% |
| 03/11 | 3,298 | 3,309 | 3,278 | 3,281 | -0.88% | 1,020 | - | +3.83% |
| 03/08 | 3,315 | 3,315 | 3,294 | 3,310 | +0.61% | 930 | - | +4.98% |
| 03/07 | 3,321 | 3,328 | 3,290 | 3,290 | 0% | 1,770 | - | +4.58% |
| 03/06 | 3,306 | 3,306 | 3,251 | 3,290 | -0.33% | 2,110 | - | +4.78% |
| 03/05 | 3,300 | 3,310 | 3,273 | 3,301 | +3.32% | 9,500 | - | +5.36% |
| 03/04 | 3,202 | 3,234 | 3,117 | 3,195 | +1.27% | 4,760 | - | +2.21% |
| 03/01 | 3,104 | 3,160 | 3,104 | 3,155 | +1.74% | 780 | - | +1.06% |
| 02/29 | 3,136 | 3,136 | 3,088 | 3,101 | -0.35% | 900 | - | -0.55% |
| 02/28 | 3,137 | 3,137 | 3,109 | 3,112 | -0.32% | 170 | - | -0.16% |
| 02/27 | 3,105 | 3,127 | 3,105 | 3,122 | -0.79% | 210 | - | +0.22% |
| 02/26 | 3,186 | 3,186 | 3,139 | 3,147 | -0.73% | 1,440 | - | +1.06% |
| 02/22 | 3,165 | 3,177 | 3,163 | 3,170 | -0.31% | 2,840 | - | +1.9% |
| 02/21 | 3,168 | 3,180 | 3,165 | 3,180 | -0.03% | 360 | - | +2.32% |
| 02/20 | 3,204 | 3,204 | 3,168 | 3,181 | -0.31% | 1,020 | - | +2.45% |
| 02/19 | 3,229 | 3,237 | 3,183 | 3,191 | +0.57% | 1,710 | - | +2.84% |
| 02/16 | 3,150 | 3,197 | 3,150 | 3,173 | +2.42% | 3,880 | - | +2.42% |
| 02/15 | 3,075 | 3,127 | 3,075 | 3,098 | +1.34% | 480 | - | +0.13% |
| 02/14 | 3,098 | 3,098 | 3,050 | 3,057 | -1.89% | 1,290 | - | -1.13% |
| 02/13 | 3,110 | 3,129 | 3,110 | 3,116 | +0.19% | 1,920 | - | +0.78% |
| 02/09 | 3,100 | 3,120 | 3,099 | 3,110 | +2.54% | 2,280 | - | +0.61% |
| 02/08 | 3,072 | 3,090 | 3,026 | 3,033 | -1.27% | 810 | - | -1.78% |
| 02/07 | 3,073 | 3,073 | 3,050 | 3,072 | -0.71% | 1,200 | - | -0.61% |
| 02/06 | 3,072 | 3,094 | 3,053 | 3,094 | +0.29% | 3,450 | - | -0.03% |
| 02/05 | 3,116 | 3,116 | 3,080 | 3,085 | -1.69% | 1,120 | - | -0.45% |
| 02/02 | 3,146 | 3,146 | 3,106 | 3,138 | +1.06% | 1,030 | - | +1.13% |
| 02/01 | 3,123 | 3,123 | 3,095 | 3,105 | -0.8% | 1,530 | - | +0.03% |
| 01/31 | 3,139 | 3,147 | 3,108 | 3,130 | -0.32% | 1,160 | - | +0.74% |
| 01/30 | 3,133 | 3,150 | 3,133 | 3,140 | +0.45% | 590 | - | +0.96% |
| 01/29 | 3,103 | 3,128 | 3,103 | 3,126 | +0.19% | 2,710 | - | +0.45% |
| 01/26 | 3,108 | 3,120 | 3,108 | 3,120 | +0.84% | 430 | - | +0.19% |
| 01/25 | 3,065 | 3,094 | 3,055 | 3,094 | +1.44% | 2,630 | - | -0.64% |
| 01/24 | 3,057 | 3,066 | 3,050 | 3,050 | -0.62% | 1,140 | - | -2.15% |
| 01/23 | 3,060 | 3,084 | 3,012 | 3,069 | -0.2% | 2,810 | - | -1.63% |
| 01/22 | 3,115 | 3,115 | 3,069 | 3,075 | -0.84% | 1,400 | - | -1.41% |
| 01/19 | 3,075 | 3,131 | 3,047 | 3,101 | +0.85% | 3,500 | - | -0.55% |
| 01/18 | 3,129 | 3,129 | 3,075 | 3,075 | -0.77% | 1,380 | - | -1.41% |
| 01/17 | 3,100 | 3,110 | 3,092 | 3,099 | -0.13% | 1,090 | - | -0.74% |
| 01/16 | 3,107 | 3,114 | 3,103 | 3,103 | -0.45% | 1,080 | - | -0.77% |
| 01/15 | 3,090 | 3,134 | 3,090 | 3,117 | +1.66% | 7,010 | - | -0.57% |
| 01/12 | 3,060 | 3,069 | 3,050 | 3,066 | -0.26% | 2,430 | - | -2.45% |
| 01/11 | 3,051 | 3,094 | 3,051 | 3,074 | +0.79% | 380 | - | -2.69% |
| 01/10 | 3,038 | 3,082 | 3,038 | 3,050 | -0.33% | 770 | - | -3.91% |
| 01/09 | 3,094 | 3,094 | 3,054 | 3,060 | -0.68% | 1,070 | - | -3.98% |
| 01/05 | 3,051 | 3,112 | 3,051 | 3,081 | +1.12% | 3,450 | - | -3.72% |
| 01/04 | 3,055 | 3,055 | 3,002 | 3,047 | -1.74% | 3,710 | - | -5.11% |
| 2023 |
| 12/29 | 3,133 | 3,133 | 3,100 | 3,101 | -2.61% | 1,580 | - | -3.84% |
| 12/28 | 3,158 | 3,184 | 3,158 | 3,184 | +0.09% | 280 | - | -1.49% |
| 12/27 | 3,155 | 3,212 | 3,155 | 3,181 | -0.38% | 8,010 | - | -1.67% |
| 12/26 | 3,180 | 3,198 | 3,153 | 3,193 | +1.04% | 1,180 | - | -1.36% |
| 12/25 | 3,200 | 3,200 | 3,153 | 3,160 | -0.97% | 580 | - | -2.44% |
| 12/22 | 3,212 | 3,212 | 3,191 | 3,191 | -0.22% | 1,360 | - | -1.66% |
| 12/21 | 3,194 | 3,209 | 3,191 | 3,198 | +0.06% | 460 | - | -1.54% |
| 12/20 | 3,211 | 3,211 | 3,186 | 3,196 | +1.33% | 650 | - | -1.6% |
| 12/19 | 3,140 | 3,161 | 3,123 | 3,154 | +0.38% | 630 | - | -2.83% |
| 12/18 | 3,124 | 3,152 | 3,115 | 3,142 | -0.41% | 2,350 | - | -3.11% |
| 12/15 | 3,171 | 3,171 | 3,147 | 3,155 | +1.15% | 1,190 | - | -2.74% |
| 12/14 | 3,162 | 3,172 | 3,094 | 3,119 | +2.4% | 2,750 | - | -3.85% |
| 12/13 | 3,062 | 3,062 | 3,012 | 3,046 | -0.65% | 2,250 | - | -6.1% |
| 12/12 | 3,099 | 3,099 | 3,066 | 3,066 | -1.51% | 880 | - | -5.66% |
| 12/11 | 3,109 | 3,183 | 3,076 | 3,113 | -1.67% | 2,270 | - | -4.36% |
| 12/08 | 3,186 | 3,257 | 3,140 | 3,166 | -1.62% | 1,870 | - | -2.82% |
| 12/07 | 3,255 | 3,262 | 3,218 | 3,218 | -2.34% | 1,980 | - | -1.2% |
| 12/06 | 3,307 | 3,307 | 3,279 | 3,295 | -0.87% | 880 | - | +1.17% |
| 12/05 | 3,346 | 3,346 | 3,324 | 3,324 | -3.65% | 1,750 | - | +2.18% |
| 12/04 | 3,451 | 3,475 | 3,430 | 3,450 | -0.03% | 1,560 | - | +6.25% |
| 12/01 | 3,389 | 3,461 | 3,389 | 3,451 | +1.83% | 980 | - | +6.61% |
| 11/30 | 3,413 | 3,413 | 3,380 | 3,389 | -0.09% | 1,520 | - | +5.09% |
| 11/29 | 3,393 | 3,406 | 3,385 | 3,392 | +1.07% | 1,480 | - | +5.44% |
| 11/28 | 3,391 | 3,391 | 3,339 | 3,356 | -1.03% | 2,800 | - | +4.55% |
| 11/27 | 3,384 | 3,416 | 3,347 | 3,391 | +3.95% | 3,640 | - | +5.87% |
| 11/24 | 3,260 | 3,269 | 3,258 | 3,262 | +0.12% | 70 | - | +2.16% |
| 11/22 | 3,244 | 3,258 | 3,227 | 3,258 | +0.68% | 920 | - | +2.13% |
