株価チャート
株価
5/17
- 前日 (5/16)
- 3,495
- 始値
- 3,445
- 高値
- 3,510
- 安値
- 3,445
- 終値 +0.43%
- 3,510
- 出来高 -51.06%
- 1,218
乖離率
- 株価(5日)
移動平均値 - -1.35%
3,558 - 株価(25日)
移動平均値 - +2.3%
3,431 - 出来高(5日)
移動平均値 - -36.36%
1,914
2023/12/18~2024/05/17
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 |
05/17 | 3,445 | 3,510 | 3,445 | 3,510 | +0.43% | 1,218 | - | +2.3% |
05/16 | 3,505 | 3,510 | 3,480 | 3,495 | -2.78% | 2,489 | - | +2.13% |
05/15 | 3,605 | 3,615 | 3,575 | 3,595 | -0.96% | 2,255 | - | +5.3% |
05/14 | 3,610 | 3,630 | 3,610 | 3,630 | +1.97% | 2,166 | - | +6.7% |
05/13 | 3,545 | 3,585 | 3,545 | 3,560 | +2.15% | 1,440 | - | +5.08% |
05/10 | 3,480 | 3,490 | 3,475 | 3,485 | -0.43% | 729 | - | +3.23% |
05/09 | 3,480 | 3,505 | 3,465 | 3,500 | -0.99% | 1,172 | - | +3.89% |
05/08 | 3,550 | 3,550 | 3,520 | 3,535 | -0.42% | 677 | - | +5.11% |
05/07 | 3,505 | 3,550 | 3,505 | 3,550 | +3.05% | 5,042 | - | +5.81% |
05/02 | 3,445 | 3,450 | 3,435 | 3,445 | +0.15% | 574 | - | +3.08% |
05/01 | 3,425 | 3,450 | 3,425 | 3,440 | +0.58% | 818 | - | +3.18% |
04/30 | 3,440 | 3,440 | 3,420 | 3,420 | -1.01% | 1,466 | - | +2.73% |
04/26 | 3,445 | 3,455 | 3,430 | 3,455 | +1.77% | 1,995 | - | +3.91% |
04/25 | 3,400 | 3,400 | 3,385 | 3,395 | -0.88% | 676 | - | +2.29% |
04/24 | 3,420 | 3,425 | 3,405 | 3,425 | +0.44% | 629 | - | +3.26% |
04/23 | 3,400 | 3,410 | 3,385 | 3,410 | +2.25% | 1,624 | - | +2.96% |
04/22 | 3,345 | 3,350 | 3,325 | 3,335 | +0.45% | 552 | - | +0.88% |
04/19 | 3,315 | 3,320 | 3,280 | 3,320 | 0% | 1,508 | - | +0.58% |
04/18 | 3,330 | 3,330 | 3,305 | 3,320 | -0.45% | 294 | - | +0.67% |
04/17 | 3,335 | 3,340 | 3,325 | 3,335 | -0.45% | 769 | - | +1.18% |
04/16 | 3,340 | 3,350 | 3,330 | 3,350 | +0.3% | 1,633 | - | +1.76% |
04/15 | 3,335 | 3,345 | 3,325 | 3,340 | +1.52% | 1,156 | - | +1.64% |
04/12 | 3,305 | 3,315 | 3,280 | 3,290 | -1.35% | 2,048 | - | +0.24% |
04/11 | 3,325 | 3,345 | 3,325 | 3,335 | +1.37% | 2,704 | - | +1.77% |
04/10 | 3,280 | 3,290 | 3,270 | 3,290 | -0.45% | 1,103 | - | +0.58% |
04/09 | 3,300 | 3,310 | 3,300 | 3,305 | +0.61% | 286 | - | +1.1% |
04/08 | 3,360 | 3,365 | 3,280 | 3,285 | -0.15% | 355 | - | +0.61% |
04/05 | 3,365 | 3,365 | 3,285 | 3,290 | -0.15% | 755 | - | +0.86% |
04/04 | 3,260 | 3,295 | 3,260 | 3,295 | +1.54% | 738 | - | +1.1% |
04/03 | 3,265 | 3,270 | 3,230 | 3,245 | -1.82% | 1,556 | - | -0.31% |
04/02 | 3,325 | 3,325 | 3,305 | 3,305 | -1.34% | 1,022 | - | +1.63% |
04/01 | 3,430 | 3,430 | 3,325 | 3,350 | +0.15% | 1,737 | - | +3.27% |
03/29 | 3,370 | 3,370 | 3,340 | 3,345 | +3.56% | 1,253 | - | +3.37% |
03/28 | 3,245 | 3,255 | 3,230 | 3,230 | -0.62% | 693 | - | -0.03% |
03/27 | 3,265 | 3,265 | 3,250 | 3,250 | -1.52% | 820 | - | +0.59% |
03/26 | 3,295 | 3,310 | 3,290 | 3,300 | -0.45% | 834 | - | +2.17% |
03/25 | 3,325 | 3,330 | 3,310 | 3,315 | -0.3% | 709 | - | +2.76% |
03/22 | 3,355 | 3,355 | 3,320 | 3,325 | -0.6% | 1,276 | - | +3.13% |
03/21 | 3,300 | 3,350 | 3,300 | 3,345 | +1.98% | 2,190 | - | +3.79% |
03/19 | 3,260 | 3,280 | 3,245 | 3,280 | +0.61% | 1,274 | - | +1.86% |
03/18 | 3,245 | 3,280 | 3,245 | 3,260 | +1.09% | 2,551 | - | +1.21% |
03/15 | 3,215 | 3,225 | 3,210 | 3,225 | -0.62% | 594 | - | +0.09% |
03/14 | 3,235 | 3,255 | 3,235 | 3,245 | -0.46% | 360 | - | +0.59% |
03/13 | 3,300 | 3,300 | 3,235 | 3,260 | +0.62% | 1,552 | - | +0.9% |
03/12 | 3,210 | 3,250 | 3,210 | 3,240 | +1.09% | 1,264 | - | +0.19% |
03/11 | 3,220 | 3,220 | 3,195 | 3,205 | -0.77% | 439 | - | -1.02% |
03/08 | 3,195 | 3,235 | 3,195 | 3,230 | +1.57% | 542 | - | -0.4% |
03/07 | 3,185 | 3,185 | 3,170 | 3,180 | -0.16% | 883 | - | -2.12% |
03/06 | 3,190 | 3,195 | 3,175 | 3,185 | -1.24% | 1,037 | - | -2.12% |
03/05 | 3,205 | 3,230 | 3,205 | 3,225 | +0.62% | 2,067 | - | -1.13% |
03/04 | 3,155 | 3,210 | 3,150 | 3,205 | -0.62% | 1,612 | - | -1.93% |
03/01 | 3,230 | 3,235 | 3,185 | 3,225 | +0.31% | 2,074 | - | -1.59% |
02/29 | 3,245 | 3,245 | 3,200 | 3,215 | +0.94% | 3,246 | - | -2.07% |
02/28 | 3,195 | 3,195 | 3,170 | 3,185 | +0.47% | 610 | - | -3.16% |
02/27 | 3,145 | 3,175 | 3,130 | 3,170 | +2.09% | 2,525 | - | -3.82% |
02/26 | 3,105 | 3,115 | 3,095 | 3,105 | -1.43% | 3,945 | - | -6.02% |
02/22 | 3,175 | 3,175 | 3,145 | 3,150 | -2.17% | 3,456 | - | -4.92% |
02/21 | 3,210 | 3,230 | 3,210 | 3,220 | -0.46% | 680 | - | -3.04% |
02/20 | 3,205 | 3,235 | 3,200 | 3,235 | +0.78% | 863 | - | -2.74% |
02/19 | 3,190 | 3,220 | 3,190 | 3,210 | -0.16% | 551 | - | -3.57% |
02/16 | 3,200 | 3,215 | 3,200 | 3,215 | -1.08% | 2,055 | - | -3.63% |
02/15 | 3,265 | 3,275 | 3,250 | 3,250 | -1.52% | 1,533 | - | -2.81% |
02/14 | 3,320 | 3,330 | 3,300 | 3,300 | +0.61% | 2,335 | - | -1.49% |
02/13 | 3,285 | 3,295 | 3,275 | 3,280 | -0.61% | 579 | - | -2.12% |
02/09 | 3,300 | 3,310 | 3,295 | 3,300 | +0.15% | 1,037 | - | -1.73% |
02/08 | 3,295 | 3,295 | 3,285 | 3,295 | -0.75% | 905 | - | -1.96% |
02/07 | 3,305 | 3,320 | 3,285 | 3,320 | -1.19% | 1,551 | - | -1.34% |
02/06 | 3,315 | 3,370 | 3,315 | 3,360 | +0.45% | 1,191 | - | -0.3% |
02/05 | 3,350 | 3,370 | 3,340 | 3,345 | +0.45% | 443 | - | -0.86% |
02/02 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 2,063 | - | -1.36% |
02/01 | 3,350 | 3,385 | 3,340 | 3,350 | -0.74% | 2,153 | - | -0.86% |
01/31 | 3,365 | 3,375 | 3,345 | 3,375 | +2.12% | 2,074 | - | -0.18% |
01/30 | 3,320 | 3,320 | 3,290 | 3,305 | -1.93% | 3,585 | - | -2.31% |
01/29 | 3,385 | 3,385 | 3,365 | 3,370 | -0.74% | 565 | - | -0.56% |
01/26 | 3,410 | 3,410 | 3,375 | 3,395 | -0.59% | 689 | - | +0.03% |
01/25 | 3,415 | 3,415 | 3,390 | 3,415 | +1.34% | 1,332 | - | +0.53% |
01/24 | 3,380 | 3,380 | 3,370 | 3,370 | 0% | 403 | - | -0.85% |
01/23 | 3,370 | 3,375 | 3,360 | 3,370 | 0% | 498 | - | -0.94% |
01/22 | 3,355 | 3,370 | 3,355 | 3,370 | +0.15% | 998 | - | -1.2% |
01/19 | 3,355 | 3,365 | 3,345 | 3,365 | +0.75% | 149 | - | -1.52% |
01/18 | 3,315 | 3,360 | 3,315 | 3,340 | 0% | 1,404 | - | -2.51% |
01/17 | 3,320 | 3,340 | 3,320 | 3,340 | +0.15% | 499 | - | -2.77% |
01/16 | 3,320 | 3,385 | 3,320 | 3,335 | +0.15% | 332 | - | -3.19% |
01/15 | 3,350 | 3,390 | 3,325 | 3,330 | -1.33% | 689 | - | -3.7% |
01/12 | 3,390 | 3,390 | 3,375 | 3,375 | -1.32% | 1,161 | - | -2.26% |
01/11 | 3,395 | 3,420 | 3,395 | 3,420 | +1.03% | 515 | - | -0.84% |
01/10 | 3,350 | 3,390 | 3,350 | 3,385 | +1.5% | 1,057 | - | -1.77% |
01/09 | 3,345 | 3,345 | 3,305 | 3,335 | -3.19% | 2,452 | - | -3.19% |
01/05 | 3,435 | 3,450 | 3,435 | 3,445 | +1.92% | 2,689 | - | 0% |
01/04 | 3,380 | 3,410 | 3,380 | 3,380 | -0.88% | 1,856 | - | -1.74% |
2023 |
12/29 | 3,445 | 3,445 | 3,410 | 3,410 | -0.44% | 687 | - | -0.81% |
12/28 | 3,420 | 3,430 | 3,415 | 3,425 | -1.44% | 2,008 | - | -0.38% |
12/27 | 3,340 | 3,485 | 3,330 | 3,475 | +2.51% | 9,007 | - | +1.08% |
12/26 | 3,390 | 3,400 | 3,385 | 3,390 | -0.15% | 221 | - | -1.31% |
12/25 | 3,400 | 3,420 | 3,390 | 3,395 | -0.73% | 747 | - | -1.22% |
12/22 | 3,405 | 3,430 | 3,405 | 3,420 | +0.15% | 1,726 | - | -0.41% |
12/21 | 3,435 | 3,435 | 3,405 | 3,415 | -1.3% | 2,871 | - | -0.52% |
12/20 | 3,455 | 3,465 | 3,450 | 3,460 | -0.86% | 2,052 | - | +0.82% |
12/19 | 3,450 | 3,490 | 3,450 | 3,490 | +0.58% | 1,444 | - | +1.84% |
12/18 | 3,485 | 3,490 | 3,470 | 3,470 | +0.29% | 1,890 | - | +1.37% |