株価チャート
株価
4/22
- 前日 (4/19)
- 9,100
- 始値
- 9,060
- 高値
- 9,060
- 安値
- 8,811
- 終値 -3.18%
- 8,811
- 出来高 -77.06%
- 50
乖離率
- 株価（5日）
移動平均値 - -3.53%
9,133 - 株価（25日）
移動平均値 - -1.41%
8,937 - 出来高（5日）
移動平均値 - -76.08%
209
2023/11/06～2024/04/22
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 | 9,060 | 9,060 | 8,811 | 8,811 | -3.18% | 50 | - | -1.41% |
| 04/19 | 8,911 | 9,139 | 8,911 | 9,100 | -0.46% | 218 | - | +1.97% |
| 04/18 | 9,398 | 9,398 | 8,991 | 9,142 | -2.43% | 307 | - | +2.77% |
| 04/17 | 9,999 | 9,999 | 9,240 | 9,370 | +1.41% | 321 | - | +5.83% |
| 04/16 | 9,216 | 9,570 | 9,216 | 9,240 | +0.33% | 151 | - | +5.08% |
| 04/15 | 9,405 | 9,405 | 9,190 | 9,210 | +0.77% | 154 | - | +5.31% |
| 04/12 | 9,262 | 9,262 | 9,131 | 9,140 | +0.31% | 13 | - | +5.05% |
| 04/11 | 9,011 | 9,251 | 9,011 | 9,112 | +1.89% | 863 | - | +5.12% |
| 04/10 | 8,955 | 8,955 | 8,910 | 8,943 | -0.25% | 66 | - | +3.55% |
| 04/09 | 8,945 | 8,999 | 8,924 | 8,965 | +0.46% | 106 | - | +4.21% |
| 04/08 | 10,925 | 10,925 | 8,882 | 8,924 | -5.28% | 556 | - | +4.03% |
| 04/05 | 9,140 | 9,426 | 9,060 | 9,421 | +4.79% | 171 | - | +10.25% |
| 04/04 | 8,982 | 8,990 | 8,951 | 8,990 | +0.22% | 51 | - | +5.94% |
| 04/03 | 8,891 | 9,000 | 8,891 | 8,970 | +1.61% | 81 | - | +6.15% |
| 04/02 | 8,800 | 8,828 | 8,800 | 8,828 | -0.14% | 56 | - | +4.86% |
| 04/01 | 8,840 | 8,840 | 8,840 | 8,840 | +1.62% | 11 | - | +5.34% |
| 03/29 | 8,849 | 8,849 | 8,699 | 8,699 | +0.33% | 6 | - | +4.04% |
| 03/28 | 8,665 | 8,800 | 8,664 | 8,670 | +1.33% | 228 | - | +3.87% |
| 03/27 | 8,556 | 8,556 | 8,556 | 8,556 | -3.13% | 10 | - | +2.74% |
| 03/26 | 8,850 | 8,850 | 8,826 | 8,832 | -0.09% | 13 | - | +6.24% |
| 03/25 | 8,664 | 8,849 | 8,664 | 8,840 | +1.49% | 18 | - | +6.84% |
| 03/22 | 8,610 | 8,714 | 8,610 | 8,710 | -0.57% | 341 | - | +5.86% |
| 03/21 | 8,793 | 8,793 | 8,760 | 8,760 | +0.68% | 23 | - | +7.03% |
| 03/19 | 8,820 | 8,820 | 8,701 | 8,701 | +0.72% | 17 | - | +7.02% |
| 03/18 | 8,576 | 8,639 | 8,571 | 8,639 | +1.62% | 484 | - | +6.91% |
| 03/15 | 8,500 | 8,539 | 8,500 | 8,501 | +1.11% | 256 | - | +5.68% |
| 03/14 | 8,303 | 8,408 | 8,303 | 8,408 | +4.06% | 2,185 | - | +4.88% |
| 03/12 | 7,952 | 8,169 | 7,952 | 8,080 | +3.06% | 9 | - | +1.1% |
| 03/11 | 7,835 | 7,899 | 7,835 | 7,840 | -2.79% | 385 | - | -1.85% |
| 03/08 | 8,092 | 8,092 | 8,040 | 8,065 | -0.36% | 76 | - | +0.96% |
| 03/06 | 8,002 | 8,094 | 8,002 | 8,094 | -2.48% | 47 | - | +1.52% |
| 03/05 | 8,300 | 8,300 | 8,300 | 8,300 | -0.36% | 1 | - | +4.28% |
| 03/04 | 8,300 | 8,459 | 8,300 | 8,330 | +2.84% | 219 | - | +4.95% |
| 02/29 | 8,109 | 8,109 | 8,100 | 8,100 | -3.11% | 31 | - | +2.48% |
| 02/28 | 8,204 | 8,360 | 8,204 | 8,360 | +3.17% | 66 | - | +6.05% |
| 02/27 | 8,103 | 8,103 | 8,103 | 8,103 | +2.13% | 6 | - | +3.34% |
| 02/26 | 7,933 | 7,970 | 7,933 | 7,934 | -1.81% | 28 | - | +1.57% |
| 02/22 | 8,215 | 8,215 | 8,080 | 8,080 | -1.64% | 8 | - | +3.83% |
| 02/20 | 8,215 | 8,215 | 8,215 | 8,215 | +0.92% | 5 | - | +6% |
| 02/16 | 8,074 | 8,140 | 8,074 | 8,140 | +0.87% | 4 | - | +5.65% |
| 02/15 | 8,053 | 8,070 | 8,053 | 8,070 | -3.39% | 54 | - | +5.31% |
| 02/14 | 8,350 | 8,370 | 8,350 | 8,353 | +1.87% | 12 | - | +9.69% |
| 02/13 | 8,181 | 8,295 | 8,181 | 8,200 | +0.49% | 62 | - | +8.32% |
| 02/09 | 8,132 | 8,160 | 8,091 | 8,160 | +3.82% | 91 | - | +8.37% |
| 02/08 | 7,859 | 7,900 | 7,765 | 7,860 | +1.96% | 43 | - | +5.02% |
| 02/07 | 7,709 | 7,709 | 7,709 | 7,709 | +1.17% | 10 | - | +3.38% |
| 02/06 | 7,510 | 7,620 | 7,510 | 7,620 | +2.97% | 12 | - | +2.53% |
| 02/05 | 7,403 | 7,403 | 7,400 | 7,400 | -0.84% | 2 | - | -0.11% |
| 02/02 | 7,550 | 7,550 | 7,463 | 7,463 | -3.32% | 5 | - | +0.78% |
| 02/01 | 7,569 | 7,719 | 7,569 | 7,719 | -1.42% | 16 | - | +4.31% |
| 01/31 | 7,865 | 7,865 | 7,824 | 7,830 | +0.86% | 72 | - | +6.16% |
| 01/30 | 7,763 | 7,770 | 7,667 | 7,763 | -2.84% | 286 | - | +5.71% |
| 01/29 | 8,000 | 8,034 | 7,925 | 7,990 | +1.78% | 157 | - | +9.39% |
| 01/26 | 7,811 | 7,865 | 7,752 | 7,850 | +2.12% | 229 | - | +8.16% |
| 01/25 | 7,799 | 7,799 | 7,687 | 7,687 | -0.81% | 87 | - | +6.47% |
| 01/24 | 7,750 | 7,750 | 7,750 | 7,750 | +0.19% | 4 | - | +7.76% |
| 01/23 | 7,708 | 7,775 | 7,708 | 7,735 | +3% | 126 | - | +7.83% |
| 01/22 | 7,529 | 7,619 | 7,484 | 7,510 | -0.99% | 141 | - | +4.84% |
| 01/19 | 7,441 | 7,585 | 7,441 | 7,585 | +3.9% | 159 | - | +5.88% |
| 01/17 | 7,438 | 7,438 | 7,300 | 7,300 | -0.68% | 86 | - | +1.8% |
| 01/16 | 7,350 | 7,350 | 7,350 | 7,350 | +1.94% | 12 | - | +2.32% |
| 01/15 | 7,310 | 7,310 | 7,210 | 7,210 | -0.96% | 492 | - | +0.25% |
| 01/12 | 7,214 | 7,580 | 7,214 | 7,280 | +2.68% | 101 | - | +0.98% |
| 01/11 | 7,090 | 7,090 | 7,090 | 7,090 | 0% | 72 | - | -1.83% |
| 01/10 | 6,980 | 7,100 | 6,980 | 7,090 | +3.05% | 260 | - | -2.1% |
| 01/09 | 7,170 | 7,170 | 6,851 | 6,880 | -4.63% | 291 | - | -5.21% |
| 01/05 | 7,214 | 7,214 | 7,214 | 7,214 | +0.01% | 2 | - | -0.84% |
| 01/04 | 7,090 | 7,213 | 7,090 | 7,213 | +3.04% | 127 | - | -1.07% |
| 2023 |
| 12/29 | 7,068 | 7,068 | 7,000 | 7,000 | -2.51% | 4 | - | -4.27% |
| 12/27 | 7,091 | 7,180 | 7,091 | 7,180 | +1.27% | 16 | - | -2.33% |
| 12/26 | 7,070 | 7,170 | 7,070 | 7,090 | +1.08% | 95 | - | -3.76% |
| 12/25 | 7,037 | 7,150 | 7,002 | 7,014 | -4.42% | 33 | - | -5.08% |
| 12/20 | 7,379 | 7,379 | 7,338 | 7,338 | -0.04% | 11 | - | -0.93% |
| 12/19 | 7,191 | 7,341 | 7,191 | 7,341 | +3.23% | 2 | - | -1.02% |
| 12/18 | 7,020 | 7,150 | 7,020 | 7,111 | +1.01% | 19 | - | -4.33% |
| 12/15 | 6,942 | 7,100 | 6,942 | 7,040 | +4.14% | 52 | - | -5.58% |
| 12/14 | 6,801 | 6,820 | 6,730 | 6,760 | -0.88% | 47 | - | -9.65% |
| 12/13 | 6,820 | 6,820 | 6,820 | 6,820 | -1.3% | 1 | - | -9.43% |
| 12/08 | 6,751 | 6,920 | 6,720 | 6,910 | -1.29% | 52 | - | -8.72% |
| 12/07 | 7,150 | 7,150 | 7,000 | 7,000 | -3.5% | 66 | - | -8.09% |
| 12/06 | 7,252 | 7,254 | 7,252 | 7,254 | -3.09% | 6 | - | -5.18% |
| 12/04 | 7,540 | 7,540 | 7,485 | 7,485 | -0.73% | 17 | - | -2.48% |
| 12/01 | 7,787 | 7,787 | 7,540 | 7,540 | -2.84% | 44 | - | -1.95% |
| 11/30 | 7,615 | 7,760 | 7,615 | 7,760 | +1.97% | 68 | - | +0.67% |
| 11/29 | 7,614 | 7,614 | 7,610 | 7,610 | +0.4% | 4 | - | -1.42% |
| 11/27 | 7,619 | 7,619 | 7,470 | 7,580 | -0.52% | 16 | - | -2.12% |
| 11/24 | 7,622 | 7,622 | 7,620 | 7,620 | -0.03% | 41 | - | -1.97% |
| 11/22 | 7,622 | 7,622 | 7,622 | 7,622 | +0.55% | 5 | - | -2.22% |
| 11/21 | 7,571 | 7,580 | 7,571 | 7,580 | +1.07% | 21 | - | -2.86% |
| 11/20 | 7,511 | 7,520 | 7,499 | 7,500 | +2.91% | 100 | - | -3.99% |
| 11/17 | 7,400 | 7,401 | 7,288 | 7,288 | -4.29% | 101 | - | -6.73% |
| 11/16 | 7,651 | 7,661 | 7,544 | 7,615 | -1.69% | 484 | - | -2.67% |
| 11/15 | 7,824 | 7,824 | 7,710 | 7,746 | -2.86% | 54 | - | -1.05% |
| 11/14 | 7,821 | 7,977 | 7,821 | 7,974 | +5.34% | 82 | - | +1.9% |
| 11/13 | 7,500 | 7,650 | 7,500 | 7,570 | -0.97% | 39 | - | -3.05% |
| 11/10 | 7,504 | 7,644 | 7,504 | 7,644 | +2.44% | 136 | - | -2.08% |
| 11/09 | 7,462 | 7,462 | 7,420 | 7,462 | -1.58% | 75 | - | -4.55% |
| 11/08 | 7,543 | 7,601 | 7,504 | 7,582 | -2.28% | 69 | - | -3.39% |
| 11/07 | 7,701 | 7,813 | 7,701 | 7,759 | +1.03% | 175 | - | -1.46% |
| 11/06 | 7,640 | 7,789 | 7,622 | 7,680 | -0.26% | 242 | - | -2.8% |
