株価チャート
株価
4/18
- 前日 (4/17)
- 13,250
- 始値
- 13,245
- 高値
- 13,300
- 安値
- 13,245
- 終値 +0.38%
- 13,300
- 出来高 -78.79%
- 21
乖離率
- 株価（5日）
移動平均値 - -2.13%
13,589 - 株価（25日）
移動平均値 - -6.36%
14,203 - 出来高（5日）
移動平均値 - -87.86%
173
2023/11/07～2024/04/18
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 |
| 04/18 | 13,245 | 13,300 | 13,245 | 13,300 | +0.38% | 21 | - | -6.36% |
| 04/17 | 13,250 | 13,300 | 13,250 | 13,250 | -0.11% | 99 | - | -6.69% |
| 04/16 | 13,710 | 13,710 | 13,110 | 13,265 | -4.47% | 461 | - | -6.68% |
| 04/15 | 14,235 | 14,235 | 13,540 | 13,885 | -2.53% | 218 | - | -2.5% |
| 04/12 | 14,735 | 14,735 | 14,245 | 14,245 | -1.76% | 65 | - | -0.01% |
| 04/11 | 14,155 | 14,540 | 14,000 | 14,500 | +2.36% | 102 | - | +1.95% |
| 04/10 | 14,140 | 14,165 | 14,140 | 14,165 | -0.84% | 6 | - | -0.14% |
| 04/09 | 14,435 | 14,600 | 14,205 | 14,285 | -1.41% | 31 | - | +0.99% |
| 04/05 | 14,580 | 14,685 | 14,490 | 14,490 | -0.14% | 15 | - | +2.6% |
| 04/04 | 14,505 | 14,640 | 14,505 | 14,510 | +0.14% | 128 | - | +3.05% |
| 04/03 | 14,490 | 14,490 | 14,490 | 14,490 | -1.26% | 22 | - | +3.26% |
| 04/02 | 15,050 | 15,050 | 14,675 | 14,675 | -2.65% | 16 | - | +4.96% |
| 04/01 | 14,660 | 15,095 | 14,660 | 15,075 | +2.55% | 72 | - | +8.13% |
| 03/29 | 14,945 | 14,945 | 14,700 | 14,700 | -0.17% | 29 | - | +6.01% |
| 03/27 | 14,730 | 14,730 | 14,725 | 14,725 | -1.8% | 11 | - | +6.63% |
| 03/26 | 15,000 | 15,000 | 14,995 | 14,995 | +4.13% | 21 | - | +9.09% |
| 03/25 | 14,840 | 14,840 | 14,400 | 14,400 | -3.87% | 36 | - | +5.21% |
| 03/22 | 14,980 | 14,980 | 14,540 | 14,980 | -0.1% | 61 | - | +9.9% |
| 03/21 | 14,315 | 15,100 | 14,315 | 14,995 | +10.5% | 299 | - | +10.66% |
| 03/19 | 13,730 | 13,730 | 13,570 | 13,570 | +1.04% | 8 | - | +0.69% |
| 03/15 | 13,975 | 14,000 | 13,430 | 13,430 | -4.95% | 171 | - | -0.14% |
| 03/14 | 14,130 | 14,130 | 14,130 | 14,130 | +3.9% | 30 | - | +5.33% |
| 03/12 | 13,600 | 13,600 | 13,600 | 13,600 | +0.37% | 10 | - | +1.72% |
| 03/11 | 13,650 | 13,650 | 13,410 | 13,550 | -2.34% | 77 | - | +1.85% |
| 03/08 | 13,400 | 13,875 | 13,400 | 13,875 | +5.07% | 6 | - | +4.82% |
| 03/07 | 13,630 | 13,695 | 13,205 | 13,205 | -3.12% | 51 | - | +0.33% |
| 03/06 | 13,325 | 13,640 | 13,325 | 13,630 | -2.08% | 31 | - | +3.96% |
| 03/05 | 13,900 | 13,980 | 13,900 | 13,920 | -0.57% | 41 | - | +6.76% |
| 03/04 | 13,730 | 14,045 | 13,640 | 14,000 | +2.34% | 224 | - | +8.08% |
| 03/01 | 13,535 | 13,685 | 13,405 | 13,680 | +1.03% | 402 | - | +6.28% |
| 02/28 | 13,300 | 13,540 | 13,300 | 13,540 | +2.69% | 26 | - | +5.76% |
| 02/27 | 13,240 | 13,510 | 13,185 | 13,185 | -3.97% | 43 | - | +3.58% |
| 02/26 | 13,730 | 13,730 | 13,730 | 13,730 | +2.23% | 4 | - | +8.49% |
| 02/22 | 13,450 | 13,595 | 13,425 | 13,430 | +1.09% | 133 | - | +6.94% |
| 02/21 | 13,590 | 13,590 | 13,285 | 13,285 | +0.49% | 32 | - | +6.33% |
| 02/20 | 13,550 | 13,550 | 13,205 | 13,220 | -3.5% | 113 | - | +6.19% |
| 02/19 | 13,630 | 13,700 | 13,630 | 13,700 | +3.98% | 29 | - | +10.51% |
| 02/16 | 13,525 | 13,525 | 13,030 | 13,175 | -0.94% | 118 | - | +6.72% |
| 02/15 | 13,300 | 13,300 | 13,300 | 13,300 | +1.53% | 3 | - | +8.08% |
| 02/14 | 13,000 | 13,100 | 12,880 | 13,100 | -3.36% | 85 | - | +6.79% |
| 02/13 | 13,275 | 13,725 | 13,275 | 13,555 | +4.47% | 94 | - | +10.61% |
| 02/09 | 13,010 | 13,480 | 12,975 | 12,975 | -0.04% | 215 | - | +6.09% |
| 02/08 | 13,425 | 13,425 | 12,980 | 12,980 | -1.33% | 93 | - | +6.06% |
| 02/07 | 12,875 | 13,265 | 12,875 | 13,155 | +2.17% | 104 | - | +7.41% |
| 02/06 | 12,565 | 12,875 | 12,565 | 12,875 | +2.39% | 45 | - | +5.22% |
| 02/05 | 12,920 | 12,920 | 12,575 | 12,575 | -3.27% | 75 | - | +2.78% |
| 02/02 | 12,530 | 13,000 | 12,530 | 13,000 | +8.65% | 383 | - | +6.23% |
| 02/01 | 11,965 | 11,965 | 11,965 | 11,965 | +0.89% | 2 | - | -2.13% |
| 01/31 | 11,860 | 11,860 | 11,860 | 11,860 | -1% | 8 | - | -3.14% |
| 01/30 | 12,255 | 12,255 | 11,980 | 11,980 | +0.21% | 8 | - | -2.44% |
| 01/29 | 12,125 | 12,125 | 11,955 | 11,955 | +1.06% | 24 | - | -2.78% |
| 01/25 | 11,570 | 11,830 | 11,570 | 11,830 | +0.42% | 30 | - | -3.96% |
| 01/24 | 12,110 | 12,110 | 11,620 | 11,780 | -1.63% | 39 | - | -4.55% |
| 01/23 | 11,975 | 11,975 | 11,975 | 11,975 | +0.34% | 1 | - | -3.13% |
| 01/22 | 12,115 | 12,115 | 11,935 | 11,935 | +2.01% | 118 | - | -3.45% |
| 01/19 | 11,650 | 11,700 | 11,650 | 11,700 | +2.86% | 11 | - | -5.39% |
| 01/18 | 11,290 | 11,375 | 11,290 | 11,375 | +0.8% | 11 | - | -8.18% |
| 01/17 | 12,045 | 12,045 | 11,270 | 11,285 | -4.49% | 424 | - | -9.13% |
| 01/16 | 11,980 | 11,980 | 11,705 | 11,815 | -2.88% | 130 | - | -5.2% |
| 01/15 | 12,210 | 12,210 | 12,165 | 12,165 | +2.14% | 12 | - | -2.52% |
| 01/12 | 12,250 | 12,250 | 11,910 | 11,910 | -3.95% | 166 | - | -4.57% |
| 01/11 | 12,375 | 12,400 | 12,375 | 12,400 | +1.56% | 21 | - | -0.69% |
| 01/10 | 12,210 | 12,210 | 12,210 | 12,210 | -0.85% | 122 | - | -2.15% |
| 01/09 | 12,500 | 12,900 | 12,200 | 12,315 | -3.79% | 10 | - | -1.37% |
| 01/05 | 12,540 | 12,800 | 12,430 | 12,800 | -1.12% | 17 | - | +2.42% |
| 01/04 | 12,945 | 12,945 | 12,945 | 12,945 | -1.6% | 10 | - | +3.65% |
| 2023 |
| 12/29 | 13,225 | 13,845 | 13,155 | 13,155 | -0.53% | 22 | - | +5.45% |
| 12/28 | 12,965 | 13,225 | 12,965 | 13,225 | +2.72% | 10 | - | +6.28% |
| 12/27 | 12,850 | 12,985 | 12,795 | 12,875 | +0.23% | 147 | - | +3.74% |
| 12/26 | 12,750 | 12,845 | 12,750 | 12,845 | +1.54% | 21 | - | +3.72% |
| 12/25 | 12,970 | 12,970 | 12,650 | 12,650 | -0.16% | 7 | - | +2.54% |
| 12/22 | 12,700 | 12,900 | 12,670 | 12,670 | +1.6% | 70 | - | +3.04% |
| 12/21 | 12,470 | 12,470 | 12,470 | 12,470 | -2.04% | 1 | - | +1.75% |
| 12/20 | 12,515 | 12,730 | 12,515 | 12,730 | +2.66% | 38 | - | +4.18% |
| 12/19 | 12,400 | 12,400 | 12,400 | 12,400 | -0.8% | 200 | - | +1.79% |
| 12/18 | 12,500 | 12,500 | 12,500 | 12,500 | +0.73% | 6 | - | +2.91% |
| 12/15 | 12,400 | 12,410 | 12,400 | 12,410 | +1.02% | 2 | - | +2.38% |
| 12/14 | 12,220 | 12,285 | 12,220 | 12,285 | +2.46% | 15 | - | +1.94% |
| 12/13 | 12,030 | 12,030 | 11,990 | 11,990 | -0.29% | 19 | - | +0.16% |
| 12/12 | 12,005 | 12,405 | 12,005 | 12,025 | -1.96% | 210 | - | +1.04% |
| 12/06 | 12,225 | 12,265 | 12,225 | 12,265 | +1.11% | 10 | - | +3.66% |
| 12/05 | 12,240 | 12,240 | 12,130 | 12,130 | -2.02% | 5 | - | +3.18% |
| 12/04 | 12,380 | 12,380 | 12,380 | 12,380 | +1.14% | 10 | - | +5.94% |
| 12/01 | 12,240 | 12,240 | 12,240 | 12,240 | +0.41% | 1 | - | +5.25% |
| 11/30 | 12,415 | 12,415 | 12,190 | 12,190 | +1.29% | 19 | - | +5.33% |
| 11/28 | 12,035 | 12,035 | 12,035 | 12,035 | -1.35% | 20 | - | +4.47% |
| 11/27 | 12,200 | 12,200 | 12,200 | 12,200 | -1.77% | 3 | - | +6.28% |
| 11/24 | 12,415 | 12,420 | 12,415 | 12,420 | -1.27% | 12 | - | +8.57% |
| 11/22 | 12,580 | 12,580 | 12,580 | 12,580 | -0.16% | 3 | - | +10.34% |
| 11/21 | 12,300 | 12,670 | 12,300 | 12,600 | 0% | 81 | - | +10.99% |
| 11/20 | 12,510 | 12,600 | 12,300 | 12,600 | +1.65% | 34 | - | +11.54% |
| 11/17 | 12,395 | 12,395 | 12,395 | 12,395 | -0.04% | 20 | - | +10.19% |
| 11/16 | 12,400 | 12,400 | 12,400 | 12,400 | +1.68% | 4 | - | +10.52% |
| 11/15 | 11,880 | 12,195 | 11,880 | 12,195 | +4.63% | 272 | - | +9.31% |
| 11/14 | 11,650 | 11,655 | 11,650 | 11,655 | +0.09% | 20 | - | +4.86% |
| 11/13 | 11,830 | 11,830 | 11,635 | 11,645 | +0.13% | 61 | - | +5.03% |
| 11/10 | 11,335 | 11,630 | 11,330 | 11,630 | +0.52% | 11 | - | +5.02% |
| 11/09 | 11,505 | 11,570 | 11,505 | 11,570 | -1.99% | 78 | - | +4.42% |
| 11/08 | 11,810 | 11,810 | 11,805 | 11,805 | +2.39% | 8 | - | +6.64% |
| 11/07 | 12,000 | 12,000 | 11,505 | 11,530 | -2.91% | 91 | - | +4.35% |
