株価チャート

株価

4/25

前日 (4/24)
604
始値
605
高値
609
安値
605
終値 +0.66%
608
出来高 +50.43%
5,190

乖離率

株価（5日）
移動平均値
+1.84%
597
株価（25日）
移動平均値
+3.75%
586
出来高（5日）
移動平均値
+17.63%
4,412

2023/11/29～2024/04/25

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
04/25605609605608+0.66%5,190-+3.75%
04/24605605604604+0.17%3,450-+3.25%
04/23595603595603+2.55%4,510-+3.25%
04/22588590586588+1.03%6,260-+0.86%
04/19579583577582+0.17%2,650-0%
04/18580582580581-0.68%1,040-0%
04/17587587584585-0.51%3,760-+0.69%
04/16588591587588-0.17%4,720-+1.38%
04/15590590586589+1.73%5,270-+1.73%
04/12584584579579-1.03%6,050-+0.17%
04/11584586583585+0.52%5,920-+1.39%
04/10580582579582-0.34%5,590-+1.04%
04/09585585583584-0.17%2,410-+1.57%
04/08585586583585+0.86%5,670-+1.92%
04/05582582577580-0.51%12,590-+1.05%
04/04577584577583+1.92%17,510-+1.75%
04/03576576570572-1.72%10,800--0.17%
04/02585585582582-0.85%9,140-+1.57%
04/01580590580587-0.34%6,350-+2.62%
03/29578589578589+2.08%3,280-+3.15%
03/28577577575577-0.17%2,380-+1.23%
03/27583583576578-1.37%5,650-+1.4%
03/26589589585586+0.34%4,380-+2.81%
03/255865865845840%3,340-+2.64%
03/22587588582584-1.02%5,430-+2.64%
03/21580590580590+2.97%22,480-+3.69%
03/19571573570573+0.53%3,190-+0.88%
03/18571573569570+0.71%8,190-+0.18%
03/15567567565566-0.53%710--0.53%
03/14568569568569-0.18%780--0.18%
03/13575575569570+0.71%3,140--0.18%
03/12563567563566+1.07%2,370--1.05%
03/11561562559560+0.18%5,830--2.27%
03/08554560554559+0.9%3,730--2.61%
03/07557559552554-1.25%16,080--3.65%
03/06560563560561-1.41%4,640--2.6%
03/05569570569569+0.35%2,650--1.39%
03/04560567560567-0.35%5,130--2.07%
03/01570570567569+0.35%5,370--1.9%
02/295685705675670%1,330--2.41%
02/28570570567567-0.53%990--2.58%
02/27560570560570+1.79%3,860--2.23%
02/26559561557560-1.23%20,020--4.11%
02/22568570567567-1.39%5,870--3.08%
02/21580580573575+0.52%6,400--1.88%
02/20569572566572+0.88%18,460--2.39%
02/19568568567567-0.18%1,520--3.41%
02/16569570566568-1.39%18,080--3.4%
02/15581581575576-1.37%8,710--2.21%
02/145885905845840%2,210--1.02%
02/135845865825840%1,730--1.02%
02/095855865845840%1,650--1.18%
02/08586586583584+0.17%2,430--1.18%
02/07586588582583-1.19%4,120--1.52%
02/06586590586590+0.17%890--0.51%
02/05592592586589+0.17%2,360--0.67%
02/025845885845880%5,030--1.01%
02/01594594587588-0.84%11,220--1.01%
01/31593595593593+2.07%4,890--0.34%
01/30585585580581-2.02%8,300--2.35%
01/29596596591593-1%10,220--0.5%
01/26601601598599-0.83%3,240-+0.34%
01/25598604598604+1.17%6,120-+1.17%
01/24597598596597+0.67%6,020-0%
01/23593594591593+0.17%10,330--0.84%
01/22588593588592-0.17%1,820--1.17%
01/19586593586593+1.72%2,310--1.17%
01/18586588583583-0.34%3,820--3.16%
01/17583586583585-0.68%2,480--2.99%
01/16584589584589+0.86%1,930--2.64%
01/15583585582584-1.35%4,580--3.79%
01/12592593591592-1.33%17,920--2.79%
01/11593600593600+1.18%4,260--1.64%
01/10588593588593+1.37%17,780--2.95%
01/09586586584585-2.99%18,260--4.57%
01/05599603599603+1.34%4,030--1.79%
01/04594595592595-1.49%3,060--3.25%
2023
12/29606606602604-0.17%3,300--2.11%
12/28603605601605-0.66%2,040--2.1%
12/27606611600609+1.67%78,260--1.77%
12/26599599595599+0.5%3,720--3.54%
12/25597600594596-0.33%5,500--4.33%
12/22598600596598-0.66%5,450--4.32%
12/21605605600602-1.47%15,340--3.99%
12/20613613609611-0.16%1,200--2.86%
12/19609614608612+0.82%10,500--3.16%
12/18611614607607+0.5%3,790--4.11%
12/15607610602604-0.17%35,600--4.88%
12/14609609601605-3.51%19,720--5.02%
12/13624629624627+0.32%2,460--1.88%
12/12628628624625-0.79%10,750--2.34%
12/11624630624630+0.8%3,690--1.72%
12/08627627619625-0.64%7,730--2.65%
12/07630631628629-0.79%1,470--2.02%
12/06634636634634+0.63%2,040--1.4%
12/05631631630630+0.8%3,000--2.02%
12/04629629625625-0.95%3,870--2.95%
12/01635635630631+0.32%6,210--2.02%
11/30625630625629+0.96%4,120--2.48%
11/296246256226230%1,900--3.56%