株価チャート

株価

4/19

前日 (4/18)
581
始値
580
高値
592
安値
579
終値 +1.38%
589
出来高 +376.92%
6,820

乖離率

株価（5日）
移動平均値
-0.34%
591
株価（25日）
移動平均値
+2.08%
577
出来高（5日）
移動平均値
+78.63%
3,818

2023/11/20～2024/04/19

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
04/19580592579589+1.38%6,820-+2.08%
04/18583585579581-2.02%1,430-+1.04%
04/17597597591593-0.5%1,800-+3.49%
04/16594597592596-0.17%1,140-+4.38%
04/15596597590597+0.67%7,900-+4.92%
04/12591593589593-0.5%2,200-+4.59%
04/11596596593596+1.36%1,320-+5.3%
04/10587589586588-1.01%1,090-+4.26%
04/09593594593594+1.71%520-+5.51%
04/08584585580584-0.34%1,340-+4.1%
04/05588588585586-0.17%49,390-+4.64%
04/04587589587587+0.51%2,800-+5.2%
04/03587587584584+1.21%3,010-+5.04%
04/02574577574577+1.41%1,710-+4.15%
04/01562569561569+0.53%1,940-+2.89%
03/29573573554566+1.43%3,310-+2.54%
03/285595595585580%120-+1.27%
03/27563563558558-1.59%230-+1.45%
03/26564568564567+0.53%870-+3.28%
03/25570570564564+0.18%180-+2.92%
03/22565566563563-0.71%770-+2.93%
03/21566567565567+0.18%2,890-+3.85%
03/19562568562566+1.43%2,420-+3.85%
03/18554558554558+1.27%470-+2.76%
03/15552555551551+3.18%990-+1.66%
03/12531534528534+0.75%910--1.29%
03/11533535529530-2.03%3,780--2.03%
03/08543544541541-1.46%470--0.18%
03/07550550549549-0.36%2,150-+1.29%
03/06552552548551-0.9%270-+1.66%
03/05556556556556-0.36%410-+2.58%
03/04560560557558+1.45%1,750-+2.95%
03/015495505495500%310-+1.48%
02/29549550549550-0.36%220-+1.66%
02/28552552552552+2.03%400-+2.03%
02/27546546541541+1.12%1,360-+0.19%
02/26539539534535-2.9%2,090--0.93%
02/22550551549551+1.29%31,930-+1.85%
02/21539545539544+0.93%41,580-+0.74%
02/20540540539539+0.37%260--0.19%
02/19538538537537-0.19%410--0.56%
02/16535538535538+1.89%470--0.37%
02/15533534528528-2.76%2,860--2.22%
02/14543543543543+0.37%630-+0.56%
02/13542543541541-0.37%1,280-+0.19%
02/09542545542543+1.69%1,480-+0.74%
02/08534534534534+0.75%20--0.93%
02/07530530530530-0.19%710--1.49%
02/06529531529531+0.38%710--1.3%
02/05527530527529+0.38%700--1.67%
02/02530530526527-3.3%1,480--2.04%
02/01544545540545-0.73%960-+1.3%
01/31550550549549+0.92%140-+2.23%
01/30545545544544-2.86%340-+1.3%
01/29560562552560+1.45%4,540-+4.48%
01/26549552548552+0.91%3,270-+3.18%
01/25550550543547+1.3%3,370-+2.63%
01/24540540538540-0.55%1,010-+1.5%
01/23536543536543+1.88%740-+2.26%
01/22535535526533-2.74%2,290-+0.76%
01/19545548545548+1.11%610-+3.59%
01/18542550542542+1.31%3,350-+2.65%
01/17539539535535-0.93%2,040-+1.52%
01/16544544535540+0.37%440-+2.66%
01/15540543535538-1.1%1,650-+2.28%
01/12541547541544+1.87%23,160-+3.42%
01/11532534532534-0.74%1,880-+1.52%
01/10540540538538+3.07%3,150-+1.89%
01/09523523520522-2.25%3,280--1.32%
01/05533534533534+0.95%330-+0.56%
01/04534534529529+1.93%490--0.56%
2023
12/29515519515519-0.57%21,490--2.81%
12/28532532522522-2.06%390--2.61%
12/27533537524533+0.38%1,520--1.11%
12/26531531516531-0.38%230--1.85%
12/25517534516533+1.14%390--1.84%
12/22521533521527-0.19%680--3.13%
12/21532532528528-0.75%1,450--3.47%
12/20530536530532+1.14%5,500--3.1%
12/19517530517526+1.74%370--4.71%
12/18520520517517-1.34%300--6.85%
12/15508524508524+4.8%940--6.09%
12/14505505500500-0.2%160--10.71%
12/13513513497501-4.21%6,070--11.17%
12/12526526514523-0.76%3,980--7.92%
12/11518527518527+2.53%10,510--7.87%
12/08514514503514-0.77%5,690--10.76%
12/07524524518518-4.07%3,270--10.69%
12/06542542540540-0.92%430--7.69%
12/05544547544545+0.37%2,650--7.31%
12/04565565543543-3.89%4,270--8.28%
12/01569570563565-1.4%5,340--5.2%
11/30565573565573+1.24%610--4.18%
11/29566566566566-0.7%30--5.82%
11/28569570567570+0.88%2,370--5.63%
11/27578578565565-3.42%1,980--6.92%
11/245805905805850%860--4.1%
11/22577585577585+1.21%1,020--4.57%
11/21579583572578-0.17%960--6.02%
11/20580580576579+2.3%1,300--6.31%