株価チャート
株価
6/7
- 前日 (6/6)
- 4,356
- 始値
- 4,496
- 高値
- 4,510
- 安値
- 4,444
- 終値 +2.16%
- 4,450
- 出来高 +27.3%
- 3,730
乖離率
- 株価(5日)
移動平均値 - +2.06%
4,360 - 株価(25日)
移動平均値 - +3.08%
4,317 - 出来高(5日)
移動平均値 - -26.98%
5,108
2024/01/12~2024/06/07
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 |
06/07 | 4,496 | 4,510 | 4,444 | 4,450 | +2.16% | 3,730 | - | +3.08% |
06/06 | 4,302 | 4,366 | 4,272 | 4,356 | +2.23% | 2,930 | - | +1.47% |
06/05 | 4,237 | 4,265 | 4,211 | 4,261 | -2.83% | 7,570 | - | -0.28% |
06/04 | 4,432 | 4,435 | 4,378 | 4,385 | +0.8% | 3,940 | - | +2.89% |
06/03 | 4,415 | 4,423 | 4,317 | 4,350 | -3.03% | 7,370 | - | +2.55% |
05/31 | 4,510 | 4,510 | 4,455 | 4,486 | -0.58% | 3,040 | - | +6.2% |
05/30 | 4,647 | 4,669 | 4,505 | 4,512 | -3.24% | 6,550 | - | +7.48% |
05/29 | 4,640 | 4,672 | 4,609 | 4,663 | +2.01% | 6,440 | - | +11.64% |
05/28 | 4,596 | 4,596 | 4,556 | 4,571 | +2.88% | 6,480 | - | +10.12% |
05/27 | 4,415 | 4,455 | 4,394 | 4,443 | +0.59% | 2,260 | - | +7.58% |
05/24 | 4,326 | 4,417 | 4,326 | 4,417 | +1.08% | 5,750 | - | +7.39% |
05/23 | 4,468 | 4,498 | 4,360 | 4,370 | -4.59% | 7,770 | - | +6.59% |
05/22 | 4,639 | 4,639 | 4,545 | 4,580 | +0.77% | 8,440 | - | +12.01% |
05/21 | 4,596 | 4,690 | 4,511 | 4,545 | -1.37% | 19,530 | - | +11.73% |
05/20 | 4,403 | 4,682 | 4,403 | 4,608 | +8.09% | 18,950 | - | +13.95% |
05/17 | 4,323 | 4,323 | 4,224 | 4,263 | -11.43% | 9,570 | - | +6.1% |
05/16 | 4,743 | 4,813 | 4,533 | 4,813 | +17.02% | 35,000 | - | +19.88% |
05/15 | 4,116 | 4,120 | 4,093 | 4,113 | +0.69% | 9,910 | - | +3.34% |
05/14 | 4,061 | 4,095 | 4,061 | 4,085 | +1.74% | 3,190 | - | +3.03% |
05/13 | 4,063 | 4,063 | 4,015 | 4,015 | -0.86% | 5,860 | - | +1.57% |
05/10 | 4,034 | 4,080 | 4,034 | 4,050 | +2.38% | 5,970 | - | +2.79% |
05/09 | 3,909 | 3,972 | 3,900 | 3,956 | +1.18% | 3,020 | - | +0.92% |
05/08 | 3,908 | 3,978 | 3,872 | 3,910 | +0.18% | 2,600 | - | +0.21% |
05/07 | 3,947 | 3,947 | 3,871 | 3,903 | +2.39% | 4,210 | - | +0.41% |
05/02 | 3,827 | 3,899 | 3,800 | 3,812 | -0.94% | 5,550 | - | -1.47% |
05/01 | 3,860 | 3,860 | 3,815 | 3,848 | -0.59% | 7,030 | - | -0.13% |
04/30 | 3,926 | 3,926 | 3,861 | 3,871 | -2.52% | 10,080 | - | +0.89% |
04/26 | 3,903 | 3,973 | 3,903 | 3,971 | +1.82% | 4,740 | - | +3.98% |
04/25 | 3,892 | 3,900 | 3,868 | 3,900 | -0.08% | 2,150 | - | +2.71% |
04/24 | 3,870 | 3,918 | 3,870 | 3,903 | +1.69% | 5,810 | - | +3.17% |
04/23 | 3,930 | 3,930 | 3,820 | 3,838 | -3.42% | 9,540 | - | +1.91% |
04/22 | 4,070 | 4,100 | 3,955 | 3,974 | -1.02% | 12,850 | - | +6% |
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% |