株価チャート
株価
4/19
- 前日 (4/18)
- 3,480
- 始値
- 3,455
- 高値
- 3,540
- 安値
- 3,455
- 終値 +1.29%
- 3,525
- 出来高 -25.93%
- 7,699
乖離率
- 株価（5日）
移動平均値 - 0%
3,525 - 株価（25日）
移動平均値 - +1.47%
3,474 - 出来高（5日）
移動平均値 - -42.15%
13,308
2023/11/16～2024/04/19
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 |
| 04/19 | 3,455 | 3,540 | 3,455 | 3,525 | +1.29% | 7,699 | - | +1.47% |
| 04/18 | 3,490 | 3,490 | 3,455 | 3,480 | -1.56% | 10,394 | - | +0.43% |
| 04/17 | 3,540 | 3,545 | 3,520 | 3,535 | -0.84% | 9,729 | - | +2.17% |
| 04/16 | 3,515 | 3,580 | 3,515 | 3,565 | +1.28% | 24,244 | - | +3.24% |
| 04/15 | 3,525 | 3,535 | 3,510 | 3,520 | +0.28% | 14,472 | - | +2.3% |
| 04/12 | 3,525 | 3,525 | 3,500 | 3,510 | -0.57% | 5,633 | - | +2.33% |
| 04/11 | 3,525 | 3,550 | 3,525 | 3,530 | +0.14% | 5,679 | - | +3.19% |
| 04/10 | 3,530 | 3,530 | 3,500 | 3,525 | -0.14% | 5,663 | - | +3.19% |
| 04/09 | 3,590 | 3,590 | 3,520 | 3,530 | -0.84% | 14,637 | - | +3.37% |
| 04/08 | 3,570 | 3,580 | 3,535 | 3,560 | +1.71% | 11,550 | - | +4.28% |
| 04/05 | 3,490 | 3,505 | 3,475 | 3,500 | -0.28% | 4,903 | - | +2.52% |
| 04/04 | 3,485 | 3,515 | 3,485 | 3,510 | +2.78% | 15,752 | - | +2.69% |
| 04/03 | 3,460 | 3,460 | 3,400 | 3,415 | -2.29% | 21,012 | - | -0.2% |
| 04/02 | 3,505 | 3,525 | 3,495 | 3,495 | -0.29% | 5,494 | - | +1.92% |
| 04/01 | 3,540 | 3,540 | 3,500 | 3,505 | -0.28% | 6,197 | - | +2.16% |
| 03/29 | 3,440 | 3,525 | 3,440 | 3,515 | +2.03% | 13,154 | - | +2.36% |
| 03/28 | 3,440 | 3,450 | 3,420 | 3,445 | +1.32% | 4,406 | - | +0.23% |
| 03/27 | 3,440 | 3,440 | 3,390 | 3,400 | -2.44% | 6,184 | - | -1.08% |
| 03/26 | 3,475 | 3,495 | 3,475 | 3,485 | -0.29% | 2,279 | - | +1.28% |
| 03/25 | 3,485 | 3,505 | 3,475 | 3,495 | +2.34% | 16,210 | - | +1.57% |
| 03/22 | 3,440 | 3,440 | 3,405 | 3,415 | -0.58% | 5,348 | - | -0.9% |
| 03/21 | 3,400 | 3,440 | 3,400 | 3,435 | +1.93% | 16,510 | - | -0.61% |
| 03/19 | 3,340 | 3,380 | 3,340 | 3,370 | +2.12% | 15,490 | - | -2.74% |
| 03/18 | 3,260 | 3,310 | 3,260 | 3,300 | +0.46% | 6,317 | - | -5.09% |
| 03/15 | 3,290 | 3,290 | 3,270 | 3,285 | -0.61% | 3,840 | - | -5.93% |
| 03/14 | 3,335 | 3,335 | 3,295 | 3,305 | -1.49% | 5,429 | - | -5.71% |
| 03/13 | 3,350 | 3,360 | 3,345 | 3,355 | +0.3% | 5,327 | - | -4.66% |
| 03/12 | 3,295 | 3,345 | 3,295 | 3,345 | +2.29% | 7,826 | - | -5.27% |
| 03/11 | 3,275 | 3,280 | 3,250 | 3,270 | +0.31% | 8,850 | - | -7.71% |
| 03/08 | 3,260 | 3,260 | 3,235 | 3,260 | -0.46% | 11,059 | - | -8.32% |
| 03/07 | 3,340 | 3,340 | 3,255 | 3,275 | -3.82% | 38,463 | - | -8.34% |
| 03/06 | 3,450 | 3,450 | 3,400 | 3,405 | -2.99% | 41,355 | - | -5.05% |
| 03/05 | 3,500 | 3,520 | 3,495 | 3,510 | +0.57% | 12,197 | - | -2.39% |
| 03/04 | 3,490 | 3,500 | 3,460 | 3,490 | -2.24% | 30,407 | - | -3.19% |
| 03/01 | 3,585 | 3,590 | 3,550 | 3,570 | -0.56% | 4,130 | - | -1.27% |
| 02/29 | 3,585 | 3,600 | 3,575 | 3,590 | -0.83% | 4,649 | - | -0.8% |
| 02/28 | 3,610 | 3,635 | 3,600 | 3,620 | +0.84% | 9,022 | - | -0.03% |
| 02/27 | 3,555 | 3,595 | 3,555 | 3,590 | +1.27% | 4,621 | - | -0.88% |
| 02/26 | 3,545 | 3,565 | 3,525 | 3,545 | -0.7% | 5,609 | - | -2.15% |
| 02/22 | 3,580 | 3,590 | 3,560 | 3,570 | -0.42% | 3,055 | - | -1.46% |
| 02/21 | 3,565 | 3,585 | 3,565 | 3,585 | +3.61% | 26,087 | - | -1.02% |
| 02/20 | 3,470 | 3,475 | 3,450 | 3,460 | -0.72% | 10,433 | - | -4.53% |
| 02/19 | 3,500 | 3,505 | 3,475 | 3,485 | -0.29% | 7,576 | - | -3.97% |
| 02/16 | 3,540 | 3,565 | 3,485 | 3,495 | -3.19% | 37,550 | - | -3.85% |
| 02/15 | 3,640 | 3,640 | 3,595 | 3,610 | -1.9% | 12,308 | - | -0.88% |
| 02/14 | 3,705 | 3,710 | 3,675 | 3,680 | +0.55% | 8,152 | - | +1.02% |
| 02/13 | 3,680 | 3,685 | 3,660 | 3,660 | +0.14% | 14,457 | - | +0.6% |
| 02/09 | 3,660 | 3,660 | 3,630 | 3,655 | -0.54% | 7,353 | - | +0.44% |
| 02/08 | 3,680 | 3,690 | 3,665 | 3,675 | +1.24% | 6,301 | - | +1.07% |
| 02/07 | 3,640 | 3,650 | 3,625 | 3,630 | -0.14% | 3,112 | - | -0.17% |
| 02/06 | 3,650 | 3,650 | 3,625 | 3,635 | -0.55% | 5,507 | - | -0.03% |
| 02/05 | 3,695 | 3,700 | 3,650 | 3,655 | +0.27% | 6,938 | - | +0.41% |
| 02/02 | 3,635 | 3,675 | 3,630 | 3,645 | +1.25% | 9,620 | - | +0.25% |
| 02/01 | 3,655 | 3,655 | 3,595 | 3,600 | -2.31% | 13,497 | - | -0.94% |
| 01/31 | 3,685 | 3,695 | 3,670 | 3,685 | +2.22% | 7,103 | - | +1.4% |
| 01/30 | 3,625 | 3,635 | 3,605 | 3,605 | -1.37% | 8,132 | - | -0.72% |
| 01/29 | 3,690 | 3,705 | 3,655 | 3,655 | -2.01% | 4,573 | - | +0.61% |
| 01/26 | 3,730 | 3,745 | 3,715 | 3,730 | -0.8% | 5,021 | - | +2.64% |
| 01/25 | 3,710 | 3,765 | 3,705 | 3,760 | +2.87% | 14,771 | - | +3.55% |
| 01/24 | 3,660 | 3,680 | 3,650 | 3,655 | +0.41% | 8,987 | - | +0.88% |
| 01/23 | 3,650 | 3,660 | 3,635 | 3,640 | 0% | 8,064 | - | +0.58% |
| 01/22 | 3,620 | 3,645 | 3,620 | 3,640 | +0.83% | 6,983 | - | +0.47% |
| 01/19 | 3,570 | 3,610 | 3,570 | 3,610 | +1.55% | 8,512 | - | -0.39% |
| 01/18 | 3,555 | 3,570 | 3,545 | 3,555 | 0% | 6,764 | - | -2.01% |
| 01/17 | 3,550 | 3,565 | 3,540 | 3,555 | -1.8% | 9,059 | - | -2.28% |
| 01/16 | 3,585 | 3,645 | 3,570 | 3,620 | +0.7% | 5,227 | - | -0.77% |
| 01/15 | 3,595 | 3,600 | 3,580 | 3,595 | -0.83% | 4,514 | - | -1.64% |
| 01/12 | 3,640 | 3,645 | 3,615 | 3,625 | -1.36% | 4,276 | - | -1.04% |
| 01/11 | 3,660 | 3,685 | 3,645 | 3,675 | +1.1% | 7,884 | - | +0.19% |
| 01/10 | 3,600 | 3,640 | 3,600 | 3,635 | +2.25% | 6,391 | - | -1.09% |
| 01/09 | 3,590 | 3,590 | 3,530 | 3,555 | -3.53% | 15,664 | - | -3.55% |
| 01/05 | 3,660 | 3,690 | 3,655 | 3,685 | +2.93% | 7,658 | - | -0.41% |
| 01/04 | 3,595 | 3,595 | 3,555 | 3,580 | -2.32% | 11,158 | - | -3.32% |
| 2023 |
| 12/29 | 3,665 | 3,695 | 3,665 | 3,665 | +0.55% | 8,093 | - | -1.27% |
| 12/28 | 3,695 | 3,695 | 3,640 | 3,645 | -2.15% | 21,893 | - | -2.02% |
| 12/27 | 3,640 | 3,745 | 3,600 | 3,725 | +4.34% | 30,070 | - | -0.13% |
| 12/26 | 3,590 | 3,590 | 3,560 | 3,570 | -0.28% | 10,435 | - | -4.55% |
| 12/25 | 3,600 | 3,605 | 3,570 | 3,580 | -0.42% | 9,029 | - | -4.76% |
| 12/22 | 3,580 | 3,605 | 3,575 | 3,595 | -0.42% | 7,041 | - | -4.82% |
| 12/21 | 3,615 | 3,620 | 3,600 | 3,610 | -1.77% | 6,765 | - | -4.87% |
| 12/20 | 3,690 | 3,705 | 3,675 | 3,675 | -0.14% | 8,768 | - | -3.62% |
| 12/19 | 3,635 | 3,680 | 3,620 | 3,680 | +1.1% | 4,465 | - | -3.79% |
| 12/18 | 3,695 | 3,695 | 3,640 | 3,640 | +1.82% | 5,080 | - | -5.11% |
| 12/15 | 3,605 | 3,645 | 3,575 | 3,575 | +0.56% | 12,119 | - | -7.07% |
| 12/14 | 3,600 | 3,610 | 3,545 | 3,555 | -4.82% | 14,307 | - | -7.9% |
| 12/13 | 3,705 | 3,750 | 3,690 | 3,735 | +2.05% | 8,125 | - | -3.54% |
| 12/12 | 3,665 | 3,670 | 3,640 | 3,660 | -1.48% | 8,004 | - | -5.6% |
| 12/11 | 3,765 | 3,780 | 3,715 | 3,715 | -2.11% | 16,842 | - | -4.47% |
| 12/08 | 3,775 | 3,815 | 3,755 | 3,795 | -0.26% | 26,002 | - | -2.72% |
| 12/07 | 3,825 | 3,835 | 3,805 | 3,805 | +0.13% | 25,739 | - | -2.59% |
| 12/06 | 3,795 | 3,820 | 3,775 | 3,800 | 0% | 74,268 | - | -2.91% |
| 12/01 | 株式併合 50→1 |
| 11/29 | 3,750 | 3,800 | 3,750 | 3,800 | +1.33% | 10,540 | - | -3.11% |
| 11/28 | 3,750 | 3,750 | 3,750 | 3,750 | -2.6% | 34,450 | - | -4.65% |
| 11/27 | 3,900 | 3,900 | 3,850 | 3,850 | -1.28% | 3,950 | - | -2.46% |
| 11/27 | 株式分割 1→1.01 |
| 11/24 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 10,164 | - | -1.37% |
| 11/22 | 3,850 | 3,900 | 3,850 | 3,900 | +3.66% | 14,998 | - | -1.42% |
| 11/21 | 3,762 | 3,762 | 3,762 | 3,762 | -1.3% | 17,550 | - | -4.94% |
| 11/20 | 3,812 | 3,812 | 3,812 | 3,812 | -1.28% | 14,570 | - | -3.98% |
| 11/17 | 3,861 | 3,911 | 3,861 | 3,861 | -1.27% | 18,150 | - | -2.83% |
| 11/16 | 3,960 | 3,960 | 3,911 | 3,911 | -1.25% | 44,567 | - | -1.59% |
