株価チャート
株価
4/22
- 前日 (4/19)
- 1,725
- 始値
- 1,776
- 高値
- 1,776
- 安値
- 1,711
- 終値 +0.23%
- 1,729
- 出来高 +936.36%
- 1,140
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,745 - 株価（25日）
移動平均値 - +3.97%
1,663 - 出来高（5日）
移動平均値 - +267.74%
310
2023/08/29～2024/04/22
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 |
| 04/22 | 1,776 | 1,776 | 1,711 | 1,729 | +0.23% | 1,140 | - | +3.97% |
| 04/19 | 1,724 | 1,725 | 1,724 | 1,725 | +0.06% | 110 | - | +4.04% |
| 04/18 | 1,764 | 1,764 | 1,724 | 1,724 | -2.43% | 20 | - | +4.23% |
| 04/17 | 1,767 | 1,767 | 1,767 | 1,767 | -0.79% | 20 | - | +7.16% |
| 04/16 | 1,781 | 1,781 | 1,780 | 1,781 | +0.74% | 260 | - | +8.53% |
| 04/15 | 1,720 | 1,768 | 1,720 | 1,768 | +2.85% | 550 | - | +8.33% |
| 04/12 | 1,713 | 1,719 | 1,713 | 1,719 | -1.94% | 20 | - | +5.91% |
| 04/11 | 1,756 | 1,756 | 1,753 | 1,753 | +0.52% | 220 | - | +8.34% |
| 04/10 | 1,744 | 1,744 | 1,744 | 1,744 | +0.87% | 60 | - | +8.32% |
| 04/04 | 1,709 | 1,729 | 1,709 | 1,729 | +3.59% | 30 | - | +7.86% |
| 04/03 | 1,643 | 1,669 | 1,643 | 1,669 | +2.71% | 20 | - | +4.57% |
| 04/02 | 1,625 | 1,625 | 1,625 | 1,625 | -0.61% | 10 | - | +2.07% |
| 04/01 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 10 | - | +2.7% |
| 03/27 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 70 | - | +2.89% |
| 03/26 | 1,635 | 1,635 | 1,635 | 1,635 | +0.18% | 10 | - | +3.02% |
| 03/25 | 1,900 | 1,900 | 1,632 | 1,632 | +3.03% | 290 | - | +3.03% |
| 03/18 | 1,584 | 1,584 | 1,584 | 1,584 | -1.55% | 100 | - | +0.19% |
| 03/15 | 1,609 | 1,609 | 1,609 | 1,609 | -0.06% | 100 | - | +1.96% |
| 03/13 | 1,610 | 1,610 | 1,610 | 1,610 | +0.44% | 10 | - | +2.16% |
| 03/11 | 1,603 | 1,603 | 1,603 | 1,603 | +0.63% | 20 | - | +1.91% |
| 03/05 | 1,575 | 1,593 | 1,575 | 1,593 | +0.25% | 50 | - | +1.53% |
| 03/04 | 1,608 | 1,608 | 1,559 | 1,589 | -0.31% | 350 | - | +1.34% |
| 03/01 | 1,554 | 1,594 | 1,554 | 1,594 | +1.59% | 100 | - | +1.72% |
| 02/29 | 1,604 | 1,604 | 1,564 | 1,569 | +0.32% | 240 | - | +0.26% |
| 02/28 | 1,564 | 1,564 | 1,564 | 1,564 | -2.49% | 20 | - | +0.13% |
| 02/27 | 1,604 | 1,604 | 1,604 | 1,604 | -0.37% | 10 | - | +3.02% |
| 02/22 | 1,610 | 1,610 | 1,610 | 1,610 | +0.25% | 10 | - | +3.6% |
| 02/20 | 1,566 | 1,606 | 1,566 | 1,606 | +2.95% | 30 | - | +3.48% |
| 02/19 | 1,560 | 1,560 | 1,560 | 1,560 | +0.06% | 510 | - | +0.71% |
| 02/16 | 1,559 | 1,559 | 1,559 | 1,559 | +0.45% | 10 | - | +0.84% |
| 02/15 | 1,555 | 1,592 | 1,552 | 1,552 | -2.7% | 60 | - | +0.45% |
| 02/13 | 1,595 | 1,595 | 1,595 | 1,595 | +2.57% | 10 | - | +3.24% |
| 02/08 | 1,555 | 1,555 | 1,555 | 1,555 | +0.45% | 10 | - | +0.52% |
| 02/07 | 1,550 | 1,550 | 1,547 | 1,548 | -0.32% | 290 | - | -0.19% |
| 02/06 | 1,992 | 1,992 | 1,552 | 1,553 | -2.45% | 9,120 | - | -0.19% |
| 02/05 | 1,645 | 1,645 | 1,592 | 1,592 | -0.81% | 20 | - | +2.18% |
| 02/01 | 1,605 | 1,605 | 1,605 | 1,605 | +1.65% | 30 | - | +2.82% |
| 01/26 | 1,579 | 1,579 | 1,579 | 1,579 | +0.13% | 210 | - | +1.09% |
| 01/25 | 1,578 | 1,578 | 1,577 | 1,577 | +0.7% | 80 | - | +0.83% |
| 01/24 | 1,566 | 1,566 | 1,566 | 1,566 | +1.29% | 10 | - | -0.06% |
| 01/18 | 1,516 | 1,546 | 1,516 | 1,546 | +1.44% | 760 | - | -1.72% |
| 01/17 | 1,524 | 1,524 | 1,524 | 1,524 | -2.06% | 10 | - | -3.48% |
| 01/15 | 1,516 | 1,556 | 1,516 | 1,556 | +2.77% | 80 | - | -1.77% |
| 01/10 | 1,515 | 1,515 | 1,514 | 1,514 | -0.07% | 40 | - | -4.66% |
| 01/09 | 1,635 | 1,635 | 1,515 | 1,515 | -2.95% | 40 | - | -5.02% |
| 01/04 | 1,562 | 1,562 | 1,561 | 1,561 | -0.19% | 20 | - | -2.5% |
| 2023 |
| 12/29 | 1,564 | 1,564 | 1,564 | 1,564 | +1.36% | 500 | - | -2.62% |
| 12/27 | 1,511 | 1,543 | 1,511 | 1,543 | +3% | 330 | - | -4.22% |
| 12/26 | 1,498 | 1,498 | 1,498 | 1,498 | +4.03% | 10 | - | -7.42% |
| 12/25 | 1,440 | 1,440 | 1,440 | 1,440 | -6.49% | 20 | - | -11.49% |
| 12/21 | 1,550 | 1,550 | 1,521 | 1,540 | -1.35% | 320 | - | -5.98% |
| 12/18 | 1,495 | 1,561 | 1,495 | 1,561 | +3.24% | 130 | - | -5.11% |
| 12/15 | 1,545 | 1,545 | 1,489 | 1,512 | +0.73% | 330 | - | -8.36% |
| 12/14 | 1,501 | 1,501 | 1,501 | 1,501 | -1.05% | 10 | - | -9.41% |
| 12/13 | 1,517 | 1,518 | 1,517 | 1,517 | -3.56% | 110 | - | -8.83% |
| 12/07 | 1,533 | 1,573 | 1,533 | 1,573 | -3.08% | 120 | - | -5.86% |
| 12/05 | 1,600 | 1,626 | 1,588 | 1,623 | -3.22% | 120 | - | -3.1% |
| 12/04 | 1,665 | 1,677 | 1,665 | 1,677 | +1.15% | 70 | - | +0.18% |
| 11/30 | 1,620 | 1,660 | 1,620 | 1,658 | +2.92% | 30 | - | -0.9% |
| 11/28 | 1,611 | 1,611 | 1,611 | 1,611 | -3.36% | 10 | - | -3.65% |
| 11/27 | 1,667 | 1,667 | 1,667 | 1,667 | +1.83% | 10 | - | -0.54% |
| 11/21 | 1,628 | 1,655 | 1,628 | 1,637 | +0.55% | 470 | - | -2.39% |
| 11/20 | 1,628 | 1,628 | 1,628 | 1,628 | -1.03% | 10 | - | -3.1% |
| 11/17 | 1,681 | 1,681 | 1,645 | 1,645 | -3.41% | 200 | - | -2.14% |
| 11/15 | 1,703 | 1,703 | 1,703 | 1,703 | +0.29% | 10 | - | +1.19% |
| 11/13 | 1,698 | 1,698 | 1,698 | 1,698 | +2.41% | 10 | - | +0.95% |
| 11/09 | 1,670 | 1,670 | 1,658 | 1,658 | -0.06% | 50 | - | -1.37% |
| 11/08 | 1,652 | 1,659 | 1,652 | 1,659 | -1.54% | 140 | - | -1.37% |
| 11/07 | 1,699 | 1,699 | 1,685 | 1,685 | +0.42% | 320 | - | +0.18% |
| 11/06 | 1,652 | 1,678 | 1,652 | 1,678 | +0.42% | 430 | - | -0.18% |
| 11/02 | 1,680 | 1,680 | 1,644 | 1,671 | -0.77% | 570 | - | -0.54% |
| 11/01 | 1,684 | 1,684 | 1,684 | 1,684 | -2.04% | 30 | - | +0.3% |
| 10/27 | 1,701 | 1,721 | 1,680 | 1,719 | -0.17% | 240 | - | +2.26% |
| 10/26 | 1,721 | 1,722 | 1,721 | 1,722 | +0.47% | 30 | - | +2.62% |
| 10/25 | 1,714 | 1,714 | 1,714 | 1,714 | -0.17% | 10 | - | +2.39% |
| 10/24 | 1,717 | 1,717 | 1,717 | 1,717 | +1.84% | 10 | - | +2.75% |
| 10/23 | 1,680 | 1,726 | 1,680 | 1,686 | -0.65% | 240 | - | +1.08% |
| 10/20 | 1,697 | 1,697 | 1,697 | 1,697 | +0.83% | 240 | - | +1.92% |
| 10/19 | 1,683 | 1,683 | 1,683 | 1,683 | +0.18% | 50 | - | +1.32% |
| 10/16 | 1,663 | 1,680 | 1,663 | 1,680 | +0.42% | 100 | - | +1.33% |
| 10/10 | 1,698 | 1,698 | 1,673 | 1,673 | +4.04% | 320 | - | +1.09% |
| 10/06 | 1,608 | 1,608 | 1,608 | 1,608 | -2.25% | 50 | - | -2.72% |
| 10/04 | 1,679 | 1,679 | 1,645 | 1,645 | +0.12% | 20 | - | -0.42% |
| 10/03 | 1,644 | 1,644 | 1,643 | 1,643 | -3.3% | 30 | - | -0.48% |
| 10/02 | 1,675 | 1,699 | 1,660 | 1,699 | +0.35% | 510 | - | +2.97% |
| 09/29 | 1,690 | 1,693 | 1,690 | 1,693 | -0.82% | 30 | - | +2.86% |
| 09/28 | 1,707 | 1,707 | 1,707 | 1,707 | +2.4% | 300 | - | +3.96% |
| 09/25 | 1,720 | 1,720 | 1,655 | 1,667 | -0.89% | 180 | - | +1.71% |
| 09/22 | 1,682 | 1,682 | 1,682 | 1,682 | -0.06% | 20 | - | +2.81% |
| 09/20 | 1,683 | 1,683 | 1,683 | 1,683 | 0% | 50 | - | +3.13% |
| 09/19 | 1,720 | 1,720 | 1,683 | 1,683 | +0.06% | 30 | - | +3.25% |
| 09/15 | 1,656 | 1,682 | 1,656 | 1,682 | +1.33% | 60 | - | +3.38% |
| 09/13 | 1,655 | 1,660 | 1,655 | 1,660 | +0.42% | 130 | - | +2.22% |
| 09/12 | 1,653 | 1,655 | 1,653 | 1,653 | +0.18% | 260 | - | +2.04% |
| 09/11 | 1,650 | 1,650 | 1,650 | 1,650 | -0.18% | 20 | - | +1.98% |
| 09/07 | 1,638 | 1,657 | 1,631 | 1,653 | -3.9% | 300 | - | +2.29% |
| 09/05 | 1,646 | 1,720 | 1,642 | 1,720 | +4.75% | 110 | - | +6.57% |
| 09/01 | 1,642 | 1,642 | 1,642 | 1,642 | +0.31% | 50 | - | +2.05% |
| 08/31 | 1,637 | 1,637 | 1,637 | 1,637 | -0.37% | 20 | - | +1.99% |
| 08/29 | 1,639 | 1,643 | 1,639 | 1,643 | +1.17% | 190 | - | +2.56% |
