株価チャート

株価

4/18

前日 (4/17)
13,570
始値
13,510
高値
13,510
安値
13,255
終値 -1.69%
13,340
出来高 -44.84%
470

乖離率

株価（5日）
移動平均値
-2.78%
13,721
株価（25日）
移動平均値
+2.18%
13,055
出来高（5日）
移動平均値
-27.36%
647

2023/11/21～2024/04/18

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
04/1813,51013,51013,25513,340-1.69%470-+2.18%
04/1713,82013,82013,44513,570-1.81%852-+4.18%
04/1613,82013,82013,75013,8200%498-+6.4%
04/1513,85013,93513,72513,820-1.67%586-+6.87%
04/1213,81514,87513,81514,055+3.12%827-+9.12%
04/1113,61013,67513,27513,630-0.62%1,184-+6.37%
04/1013,70513,80013,63013,715+0.04%1,339-+7.49%
04/0913,42513,71513,42513,710+5.42%1,665-+7.91%
04/0812,98513,06012,89013,005+0.89%306-+2.83%
04/0512,96012,96012,84012,890-1.6%402-+2.17%
04/0413,12013,17013,08013,100+1.35%1,973-+4.04%
04/0312,82512,99012,82512,925+1.93%287-+2.91%
04/0212,64012,68012,60512,680-0.43%126-+1.17%
04/0112,61012,76012,61012,735-0.35%177-+1.69%
03/2912,56512,80012,56512,780+1.75%101-+2.2%
03/2812,62512,62512,56012,560-0.59%36-+0.53%
03/2712,58512,65512,58512,635+0.44%83-+1.18%
03/2612,72512,72512,58012,580-0.08%48-+0.79%
03/2512,52512,66012,51512,590-0.32%66-+0.92%
03/2212,67512,68512,58012,630-0.82%187-+1.33%
03/2112,65012,78512,65012,735+0.79%637-+2.34%
03/1912,56012,72512,52512,635-1.02%454-+1.68%
03/1812,83512,85012,76512,765+0.55%1,164-+2.86%
03/1512,66512,69512,66512,695-0.67%83-+2.5%
03/1412,79012,82012,78012,780+1.51%1,242-+3.32%
03/1312,65012,65012,51012,590-0.55%264-+1.94%
03/1212,60012,69512,60012,660+2.18%638-+2.61%
03/1112,42012,42012,28012,390-1.08%1,372-+0.49%
03/0812,44512,52512,44512,525+0.89%968-+1.55%
03/0712,36012,49012,36012,415+1.26%497-+0.67%
03/0612,25012,41012,20012,260-0.85%277--0.62%
03/0512,41012,50012,36512,365+1.02%336-+0.15%
03/0412,20512,31012,20512,2400%166--0.83%
03/0112,20512,26512,20012,240-0.24%382--0.85%
02/2912,23012,28012,23012,270-0.2%106--0.65%
02/2812,32512,32512,29012,295+0.08%134--0.47%
02/2712,34012,37012,23512,285-1.05%2,829--0.59%
02/2612,42512,47012,35012,415+0.98%234-+0.39%
02/2212,42012,42012,21012,295-1.72%500--0.49%
02/2112,43512,55512,37012,510+0.89%705-+1.3%
02/2012,52012,52012,28512,400-0.64%170-+0.48%
02/1912,50012,55512,48012,480+0.65%781-+1.16%
02/1612,40012,41512,34012,400+0.57%541-+0.56%
02/1512,35012,36012,25512,330+1.65%432-0%
02/1412,16512,25512,12012,130-1.18%382--1.67%
02/1312,29512,29512,21512,275+0.2%153--0.64%
02/0912,16012,28012,16012,250+0.95%375--0.98%
02/0812,14012,19512,05512,135-1.3%1,198--2.11%
02/0712,36512,42512,29512,295-0.04%129--1.13%
02/0612,28012,42512,28012,300+0.16%167--1.31%
02/0512,30512,42512,15012,280-1.44%948--1.64%
02/0212,40012,49012,25512,460-0.28%299--0.36%
02/0112,47512,55012,40012,495+0.16%127--0.17%
01/3112,83012,83012,42012,475-0.52%1,041--0.39%
01/3012,70012,70012,54012,540+0.48%1,404-+0.05%
01/2912,41512,52012,41512,480+1.38%430--0.49%
01/2612,23012,31512,15512,310+0.29%423--1.87%
01/2512,26012,37512,26012,275-0.69%335--2.25%
01/2412,36012,36012,28012,360+0.08%134--1.67%
01/2312,33512,35012,23512,350-0.64%469--1.71%
01/2212,34012,44012,31012,430-0.56%382--1.12%
01/1912,46512,56012,34012,500+2.92%1,089--0.52%
01/1812,24512,28512,09012,145-0.04%1,415--3.27%
01/1712,20012,30012,15012,150-1.1%559--3.25%
01/1612,30012,37512,26512,285-0.04%979--2.14%
01/1512,25012,30512,17012,290-0.41%910--2.1%
01/1212,29512,37512,26012,340-0.2%893--1.74%
01/1112,46512,46512,36512,365-1.04%143--1.64%
01/1012,45012,53512,42512,495-0.52%805--0.72%
01/0912,67512,67512,55012,560-1.22%54--0.26%
01/0512,76512,76512,65012,715-1.17%487-+0.91%
01/0412,89512,89512,74512,865-1.91%224-+2.14%
2023
12/2912,93513,17512,93513,115+1%390-+4.15%
12/2812,90013,05012,90012,985+1.05%277-+3.24%
12/2712,80012,95012,80012,850+0.43%235-+2.23%
12/2612,69512,79512,65012,795+0.59%137-+1.88%
12/2512,78012,90512,70012,720+0.2%100-+1.39%
12/2212,64012,77512,64012,695-0.39%117-+1.27%
12/2112,70012,78012,62512,745+0.04%286-+1.72%
12/2012,63512,78012,62512,740+1.51%408-+1.77%
12/1912,60012,60012,40512,550-0.48%90-+0.39%
12/1812,50012,61012,34512,610+0.08%176-+1.08%
12/1512,61012,61012,57512,600+3.07%86-+1.17%
12/1412,52512,52512,22512,225-2.2%168--1.7%
12/1312,41012,66012,34512,500+1.75%396-+0.46%
12/1212,33512,33512,20012,285+0.12%203--1.31%
12/1112,20012,37012,20012,270+0.57%280--1.62%
12/0812,00512,24512,00512,200+1.29%187--2.4%
12/0712,25012,25012,04012,045-1.71%270--3.89%
12/0612,41512,41512,25512,255-1.65%141--2.5%
12/0512,63012,63012,45012,460-1.42%283--0.94%
12/0412,60512,70512,60012,640-0.55%1,350-+0.45%
12/0112,68012,74512,50012,710+0.24%96-+1.01%
11/3012,67012,71512,65512,680-0.59%84-+0.91%
11/2912,78512,85012,73512,755+1.23%109-+1.57%
11/2812,64012,70012,50012,600-1.56%285-+0.47%
11/2712,70012,90012,70012,800+0.79%301-+2.15%
11/2412,67512,75012,62512,700-0.94%112-+1.54%
11/2212,76012,85012,76012,820+2.03%553-+2.52%
11/2112,65012,65012,46012,565+0.8%358-+0.63%