株価チャート

株価

4/25

前日 (4/24)
4,373
始値
4,373
高値
4,391
安値
4,336
終値 -0.39%
4,356
出来高 -41.18%
1,000

乖離率

株価（5日）
移動平均値
+0.88%
4,318
株価（25日）
移動平均値
+0.86%
4,319
出来高（5日）
移動平均値
+7.07%
934

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
04/254,3734,3914,3364,356-0.39%1,000-+0.86%
04/244,3754,3804,3404,373+0.46%1,700-+1.2%
04/234,3454,3624,3234,353+2.02%1,140-+0.86%
04/224,2894,2954,2674,267+0.64%310--1.09%
04/194,2504,2684,2144,240-1.23%520--1.69%
04/184,2554,2934,2554,293+0.19%170--0.46%
04/174,2884,2884,2644,285-0.79%320--0.53%
04/164,3194,3194,2824,319-0.99%180-+0.37%
04/154,3114,3624,3114,362+2.01%140-+1.56%
04/124,2774,2784,2524,276-0.44%300--0.26%
04/114,3014,3014,2834,295-0.32%300-+0.33%
04/104,3014,3154,2714,309+0.07%250-+0.82%
04/094,3324,3324,3054,306-0.92%240-+0.87%
04/084,4004,5494,3394,346+1.54%1,370-+1.95%
04/054,2804,2944,2734,280-1.38%180-+0.61%
04/044,3104,3464,3104,340+1.43%3,260-+2.21%
04/034,2754,2834,2214,279-1.13%260-+0.99%
04/024,3154,3464,3154,328-0.71%320-+2.27%
04/014,2694,3604,2694,359+2.13%1,200-+3.2%
03/294,2384,3084,1684,268-0.93%3,540-+1.19%
03/284,3464,3464,2064,308-1.24%910-+2.16%
03/274,3554,3624,3404,362+0.28%280-+3.46%
03/264,4024,4024,3504,350+0.16%340-+3.35%
03/254,3554,4074,3084,343-0.98%520-+3.33%
03/224,4094,4094,3404,386-0.43%1,380-+4.48%
03/214,3864,4094,3704,405+3.6%760-+5.08%
03/194,2694,2694,2504,252-1.19%630-+1.55%
03/184,2604,3484,2604,303+1.63%3,810-+2.72%
03/154,2504,2744,2344,234+0.09%310-+1.17%
03/144,2514,2514,2114,230+1.17%1,160-+1.05%
03/134,2034,2254,1814,181+0.82%540--0.14%
03/124,1354,1474,1234,147+0.36%220--1%
03/114,1764,1804,1324,132-0.82%740--1.45%
03/084,1184,1664,1184,166+1.19%430--0.79%
03/074,1244,1244,0814,117-0.31%190--2.07%
03/064,1054,1614,1054,130-0.84%250--1.85%
03/054,1784,1784,1444,165+0.24%2,080--1.19%
03/044,1084,1854,1024,155+0.68%930--1.59%
03/014,1214,1274,1214,127+1.23%310--2.48%
02/294,1284,1304,0774,077-1.24%830--3.91%
02/284,1024,1294,1024,128-0.65%170--2.94%
02/274,1224,1554,1014,155+0.92%440--2.51%
02/264,1104,1284,1014,117-2.23%530--3.58%
02/224,1944,2124,1904,211-1.03%300--1.52%
02/214,2644,2644,2544,255-0.28%240--0.58%
02/204,2184,2684,2084,267+1.84%730--0.35%
02/194,1984,1984,1904,190-0.17%210--2.15%
02/164,1974,1974,1954,197-0.38%360--2.12%
02/154,2574,2574,2134,213-1.03%520--1.86%
02/144,2614,2754,2554,257-0.4%210--0.95%
02/134,2804,2854,2334,274-0.3%690--0.6%
02/094,2504,2874,2504,287+1.85%1,660--0.42%
02/084,2094,2094,2094,209-1.13%50--2.3%
02/074,2294,2574,2204,257+0.19%250--1.41%
02/064,2404,2494,2404,249-0.02%80--1.76%
02/054,2214,2504,2184,250+0.16%1,070--1.94%
02/024,2444,2804,2104,243-0.89%700--2.24%
02/014,2984,2984,2814,281-0.09%80--1.52%
01/314,2904,3144,2784,285+1.42%460--1.56%
01/304,2084,2264,2064,225-1.84%810--3.12%
01/294,3004,3054,2904,304-0.85%520--1.62%
01/264,3444,3694,3404,341-1.45%800--0.98%
01/254,3914,4084,3844,405+0.34%870-+0.3%
01/244,3904,3994,3714,390+1.01%550--0.16%
01/234,3594,3594,3364,346+0.12%310--1.2%
01/224,3124,3414,3064,341-0.16%1,370--1.61%
01/194,3134,3484,3134,348+1.54%60--1.74%
01/184,2604,2924,2604,282-0.6%120--3.47%
01/174,3284,3314,3084,308+0.12%280--3.15%
01/164,2484,3034,2484,303+0.7%330--3.52%
01/154,2734,2794,2404,273-1.18%570--4.49%
01/124,3094,3244,3004,324-0.32%440--3.7%
01/114,2984,3384,2944,338+0.25%210--3.66%
01/104,3084,3294,3084,327+0.63%500--4.27%
01/094,2814,3104,2814,300-2.25%970--5.24%
01/054,3724,4004,3704,399+0.39%380--3.47%
01/044,3504,3824,3504,382-1.24%290--4.18%
2023
12/294,4504,4504,4314,437-0.29%390--3.33%
12/284,4374,4504,4374,450-0.18%190--3.45%
12/274,4494,4894,4494,458+0.86%2,000--3.69%
12/264,4114,4224,4114,420+0.45%60--4.86%
12/254,4264,4264,4004,400-0.86%300--5.64%
12/224,4004,4394,4004,438-0.94%170--5.27%
12/214,5174,5174,4444,480-2.01%1,340--4.88%
12/204,5674,5744,5554,572+0.51%1,150--3.38%
12/194,5494,5504,5404,549+0.55%90--4.25%
12/184,5024,5324,5004,524-0.2%60--5.1%
12/154,5064,5434,5064,533+2.09%170--5.23%
12/144,5554,5554,4404,440-4.86%940--7.5%
12/134,6664,6684,6074,667-0.19%420--3.19%
12/124,7034,7104,6764,676+1.23%380--3.23%
12/114,6074,6224,6074,619+1.01%250--4.57%
12/084,5974,5974,5304,573-1.19%350--5.61%
12/074,6314,6364,6014,628-0.26%450--4.62%
12/064,6334,6714,6334,640-0.64%150--4.41%
12/054,6754,6754,6164,670+0.21%1,840--3.91%
12/044,7504,7504,6604,660-1.89%110--4.15%
12/014,7744,7744,7504,750-0.73%40--2.36%
11/304,7804,7854,7424,785+0.1%310--1.6%
11/294,7804,7804,7804,780-0.5%10--1.63%