株価チャート

株価

4/18

前日 (4/17)
23,025
始値
22,975
高値
22,975
安値
22,475
終値 -1.22%
22,745
出来高 +207.14%
86

乖離率

株価（5日）
移動平均値
-0.59%
22,879
株価（25日）
移動平均値
+7.06%
21,246
出来高（5日）
移動平均値
+11.69%
77

2023/08/01～2024/04/18

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
04/1822,97522,97522,47522,745-1.22%86-+7.06%
04/1722,56023,07522,56023,025+0.57%28-+9.15%
04/1622,73523,21022,73522,895+0.31%116-+9.33%
04/1522,91522,91522,41022,825-0.35%75-+9.81%
04/1223,03523,03522,54022,905+0.95%79-+11.12%
04/1122,60522,70022,20522,690+1.14%72-+10.98%
04/1022,14022,50022,14022,435+0.47%22-+10.59%
04/0922,42022,50022,06022,330+0.56%116-+10.9%
04/0821,38522,27021,38522,205+4.1%865-+11.03%
04/0521,80521,80521,16021,330-0.95%295-+7.41%
04/0421,96522,00021,52521,535-1.82%74-+9.01%
04/0321,13521,93521,13521,935+4.28%113-+11.66%
04/0221,22521,30520,76021,035-1.57%25-+7.7%
04/0119,83521,38519,83521,370+8.95%111-+9.84%
03/2919,61519,61519,61519,615-3.97%1-+1.37%
03/2720,06520,42520,06520,425-1.94%2-+5.72%
03/2120,55020,99520,55020,830+2.99%64-+8.22%
03/1920,02020,22520,02020,225-1.2%4-+5.54%
03/1520,10520,47020,10520,470-0.05%14-+7.15%
03/1420,10520,48019,88020,480+2.76%40-+7.58%
03/0819,78019,93019,78019,930+0.53%4-+5.06%
03/0719,87520,04519,82519,825+0.79%69-+4.73%
03/0519,51019,74519,50019,670+1.73%90-+4.2%
03/0419,40019,40019,20519,335+1.28%30-+2.62%
02/2619,01519,12019,01519,090+0.61%6-+1.21%
02/2018,68018,97518,68018,975-0.94%222-+0.56%
02/1619,15519,15519,15519,155+0.79%2-+1.44%
02/1519,00519,00519,00519,005+2.73%1-+0.58%
02/1418,50018,50018,50018,500-1.23%20--2.09%
02/1318,73018,73018,73018,730+0.05%1--0.89%
02/0918,65518,72518,65518,720+0.35%310--0.97%
02/0818,66018,66018,65518,655-1.56%5--1.46%
02/0718,95018,95018,95018,950+1.39%1--0.04%
02/0618,69018,69018,69018,690-0.16%1--1.53%
02/0519,35519,35518,72018,720-0.27%3--1.55%
02/0218,77018,77018,77018,770-1.93%1--1.44%
01/3119,14019,14019,14019,140+0.1%2-+0.42%
01/3018,73519,15018,73519,120+2.3%63-+0.25%
01/2918,69018,69018,69018,690-1.16%1--1.97%
01/2518,91018,91018,91018,910+1.69%1--0.81%
01/2318,82518,82518,59518,595-0.75%6--2.47%
01/2218,73518,73518,73518,7350%1--1.82%
01/1918,54518,94518,54518,735-0.35%35--1.94%
01/1618,43518,80018,43518,800-0.21%13--1.72%
01/1218,84018,84018,84018,840-0.26%1--1.61%
01/1118,89018,89018,89018,890+2.11%1--1.53%
01/1018,50018,50018,50018,500-1.6%30--3.64%
01/0918,80018,80018,80018,800-5.17%6--2.25%
01/0418,31519,82518,30519,825+2.67%34-+2.93%
2023
12/2819,31019,31019,31019,310+0.1%3-+0.33%
12/2719,29019,29019,29019,290-0.95%1-+0.26%
12/2119,00519,47519,00519,475+2.55%4-+1.18%
12/1918,99018,99018,99018,990+2.1%1--1.3%
12/1418,76018,76018,60018,600-1.25%200--3.32%
12/0619,05019,10518,41018,835-3.11%127--2.16%
12/0119,44019,44019,44019,440+0.67%3-+1.05%
11/2819,99519,99519,20019,310-1.1%7-+0.59%
11/2719,52519,52519,52519,5250%18-+1.86%
11/2419,52519,52519,52519,525+0.39%1-+1.92%
11/2219,35019,45019,35019,450+1.43%19-+1.64%
11/1719,17519,17519,17519,175-1.36%1-+0.22%
11/1619,44019,44019,44019,440+2.69%100-+1.54%
11/1518,74018,93018,74018,930+1.18%2--1.08%
11/1018,61518,71018,61518,710-1.08%2--2.24%
11/0918,88518,91518,78018,915-0.45%4--1.23%
11/0819,29019,29019,00019,000-1.81%17--0.81%
11/0719,50019,50019,35019,350+0.21%5-+1%
11/0619,60519,83519,31019,310+0.05%346-+0.8%
11/0219,70019,70019,30019,300-1.96%101-+0.76%
11/0119,70019,70019,68519,685+2.26%51-+2.84%
10/3019,56519,65019,25019,250-0.62%3-+0.71%
10/2619,55519,56019,17019,370-0.56%6-+1.39%
10/2519,49519,49519,48019,4800%4-+2.1%
10/2419,06019,48019,06019,480+1.7%2-+2.35%
10/2318,87519,15518,87519,155-1.72%11-+0.79%
10/2018,97519,49018,97519,490+0.88%7-+2.59%
10/1918,91519,34518,91519,320+2.03%112-+1.86%
10/1818,93518,93518,93518,935+0.19%1--0.07%
10/1618,93018,93018,90018,900+2.19%2--0.21%
10/1017,96018,49517,96018,495+0.52%27--2.32%
10/0318,40018,40018,11018,400-1.26%3--2.83%
10/0218,99018,99018,54018,635-3.07%31--1.64%
09/2919,22019,22519,21519,225+1.02%8-+1.47%
09/2819,03019,03019,03019,030-1.58%1-+0.62%
09/2618,99019,37018,99019,335-0.87%11-+2.35%
09/2519,55019,55019,50519,505+1.62%6-+3.43%
09/2119,19019,19519,18519,195+0.97%54-+1.94%
09/2019,01019,01019,01019,010+0.05%5-+1.05%
09/1919,00019,34019,00019,000-0.11%3-+1.04%
09/0619,02019,02019,02019,020-0.31%2-+1.18%
09/0118,84519,08018,84519,080-1.09%4-+1.59%
08/3119,29019,29019,29019,290+0.13%2-+2.76%
08/3019,23019,26519,23019,265+1.39%5-+2.78%
08/2919,11519,19519,00019,000-0.05%11-+1.52%
08/2819,01019,01019,01019,010+0.05%1-+1.47%
08/2519,00019,00019,00019,000+1.33%6-+1.43%
08/2218,75018,75018,75018,750+2.57%1--0.03%
08/1618,28018,28018,28018,280-2.82%1--2.73%
08/0718,48018,81018,48018,810-0.87%2--0.17%
08/0118,97518,97518,97518,975+1.23%19-+0.58%