株価チャート
株価
5/2
- 前日 (5/1)
- 909
- 始値
- 934
- 高値
- 938
- 安値
- 930
- 終値 +2.53%
- 932
- 出来高 +447.86%
- 154,185
乖離率
- 株価(5日)
移動平均値 - +2.08%
913 - 株価(25日)
移動平均値 - +0.76%
925 - 出来高(5日)
移動平均値 - +175.15%
56,037
2023/12/05~2024/05/02
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 |
05/02 | 934 | 938 | 930 | 932 | +2.53% | 154,185 | - | +0.76% |
05/01 | 911 | 912 | 909 | 909 | 0% | 28,143 | - | -1.94% |
04/30 | 911 | 911 | 904 | 909 | +0.89% | 37,992 | - | -2.26% |
04/26 | 909 | 910 | 901 | 901 | -1.21% | 46,332 | - | -3.43% |
04/25 | 916 | 917 | 912 | 912 | -0.33% | 13,534 | - | -2.56% |
04/24 | 910 | 920 | 910 | 915 | -0.65% | 63,899 | - | -2.56% |
04/23 | 921 | 923 | 919 | 921 | -0.75% | 34,557 | - | -2.13% |
04/22 | 925 | 928 | 925 | 928 | +2.32% | 88,281 | - | -1.69% |
04/19 | 924 | 928 | 901 | 907 | -1.2% | 134,944 | - | -4.32% |
04/18 | 924 | 925 | 917 | 918 | +1.21% | 83,447 | - | -3.57% |
04/17 | 900 | 908 | 899 | 907 | +0.78% | 33,896 | - | -5.22% |
04/16 | 907 | 908 | 900 | 900 | -1.1% | 78,304 | - | -6.44% |
04/15 | 909 | 914 | 907 | 910 | -0.33% | 86,848 | - | -5.99% |
04/12 | 919 | 919 | 913 | 913 | -0.65% | 41,545 | - | -6.17% |
04/11 | 920 | 922 | 914 | 919 | -1.39% | 112,021 | - | -6.03% |
04/10 | 928 | 934 | 928 | 932 | +0.87% | 47,173 | - | -5.09% |
04/09 | 925 | 925 | 921 | 924 | -1.07% | 25,220 | - | -6.29% |
04/08 | 925 | 939 | 925 | 934 | +1.3% | 47,832 | - | -5.75% |
04/05 | 925 | 928 | 918 | 922 | -1.07% | 103,623 | - | -7.34% |
04/04 | 939 | 939 | 930 | 932 | -1.17% | 121,340 | - | -6.71% |
04/03 | 944 | 947 | 940 | 943 | -1.05% | 71,519 | - | -5.98% |
04/02 | 956 | 959 | 952 | 953 | -0.31% | 37,436 | - | -5.36% |
04/01 | 965 | 966 | 956 | 956 | -0.93% | 40,166 | - | -5.44% |
03/29 | 966 | 968 | 963 | 965 | -0.72% | 39,444 | - | -4.83% |
03/28 | 972 | 976 | 970 | 972 | -0.82% | 27,055 | - | -4.42% |
03/27 | 976 | 980 | 976 | 980 | +0.93% | 25,593 | - | -3.83% |
03/26 | 971 | 973 | 969 | 971 | -0.92% | 60,268 | - | -4.9% |
03/25 | 986 | 986 | 978 | 980 | -0.61% | 54,489 | - | -4.3% |
03/22 | 981 | 989 | 981 | 986 | +0.61% | 75,981 | - | -3.99% |
03/21 | 981 | 985 | 979 | 980 | -0.2% | 123,060 | - | -4.76% |
03/19 | 990 | 994 | 982 | 982 | -1.41% | 226,645 | - | -4.75% |
03/18 | 1,002 | 1,003 | 996 | 996 | -1.09% | 117,796 | - | -3.68% |
03/15 | 1,011 | 1,013 | 1,001 | 1,007 | -1.37% | 141,756 | - | -2.89% |
03/14 | 1,022 | 1,025 | 1,020 | 1,021 | -1.26% | 76,176 | - | -1.83% |
03/13 | 1,034 | 1,038 | 1,032 | 1,034 | +0.1% | 18,432 | - | -0.86% |
03/12 | 1,045 | 1,046 | 1,033 | 1,033 | -1.71% | 52,369 | - | -1.15% |
03/11 | 1,051 | 1,057 | 1,050 | 1,051 | +1.94% | 140,526 | - | +0.38% |
03/08 | 1,038 | 1,038 | 1,031 | 1,031 | -0.77% | 10,095 | - | -1.62% |
03/07 | 1,034 | 1,039 | 1,032 | 1,039 | +0.39% | 24,207 | - | -0.86% |
03/06 | 1,038 | 1,038 | 1,033 | 1,035 | +0.29% | 13,475 | - | -1.33% |
03/05 | 1,030 | 1,034 | 1,029 | 1,032 | +0.19% | 20,786 | - | -1.62% |
03/04 | 1,026 | 1,031 | 1,025 | 1,030 | -0.48% | 38,862 | - | -1.9% |
03/01 | 1,039 | 1,039 | 1,034 | 1,035 | -0.1% | 29,446 | - | -1.62% |
02/29 | 1,040 | 1,040 | 1,033 | 1,036 | +0.48% | 26,504 | - | -1.71% |
02/28 | 1,035 | 1,035 | 1,030 | 1,031 | -0.39% | 29,721 | - | -2.27% |
02/27 | 1,036 | 1,040 | 1,035 | 1,035 | -1.24% | 21,115 | - | -2.17% |
02/26 | 1,050 | 1,052 | 1,045 | 1,048 | +1.16% | 33,351 | - | -1.13% |
02/22 | 1,031 | 1,037 | 1,030 | 1,036 | -0.29% | 38,884 | - | -2.45% |
02/21 | 1,039 | 1,042 | 1,034 | 1,039 | +0.78% | 20,737 | - | -2.53% |
02/20 | 1,031 | 1,035 | 1,029 | 1,031 | -0.58% | 41,605 | - | -3.55% |
02/19 | 1,035 | 1,039 | 1,031 | 1,037 | 0% | 24,009 | - | -3.26% |
02/16 | 1,033 | 1,039 | 1,032 | 1,037 | -1.52% | 86,803 | - | -3.53% |
02/15 | 1,047 | 1,055 | 1,045 | 1,053 | +1.84% | 89,938 | - | -2.32% |
02/14 | 1,032 | 1,037 | 1,031 | 1,034 | -0.67% | 66,472 | - | -4.35% |
02/13 | 1,039 | 1,044 | 1,038 | 1,041 | -0.48% | 147,113 | - | -4.14% |
02/09 | 1,043 | 1,050 | 1,043 | 1,046 | -2.15% | 85,698 | - | -4.04% |
02/08 | 1,075 | 1,078 | 1,066 | 1,069 | -1.47% | 11,591 | - | -2.2% |
02/07 | 1,085 | 1,088 | 1,082 | 1,085 | 0% | 4,625 | - | -1% |
02/06 | 1,085 | 1,089 | 1,082 | 1,085 | -0.55% | 23,785 | - | -1.18% |
02/05 | 1,091 | 1,094 | 1,089 | 1,091 | +0.18% | 45,497 | - | -0.73% |
02/02 | 1,086 | 1,090 | 1,085 | 1,089 | +1.78% | 123,246 | - | -1% |
02/01 | 1,066 | 1,070 | 1,060 | 1,070 | +2.39% | 111,190 | - | -2.99% |
01/31 | 1,046 | 1,052 | 1,042 | 1,045 | -0.38% | 38,632 | - | -5.43% |
01/30 | 1,055 | 1,056 | 1,049 | 1,049 | +0.87% | 62,188 | - | -5.32% |
01/29 | 1,032 | 1,044 | 1,030 | 1,040 | -1.79% | 83,714 | - | -6.39% |
01/26 | 1,056 | 1,060 | 1,053 | 1,059 | -1.21% | 96,219 | - | -4.94% |
01/25 | 1,074 | 1,078 | 1,072 | 1,072 | -0.74% | 28,577 | - | -4.2% |
01/24 | 1,078 | 1,086 | 1,078 | 1,080 | +0.09% | 16,431 | - | -3.74% |
01/23 | 1,083 | 1,083 | 1,076 | 1,079 | -1.37% | 76,618 | - | -4.26% |
01/22 | 1,098 | 1,101 | 1,094 | 1,094 | +0.27% | 56,146 | - | -3.27% |
01/19 | 1,094 | 1,099 | 1,091 | 1,091 | -1.62% | 109,285 | - | -3.71% |
01/18 | 1,108 | 1,111 | 1,107 | 1,109 | -0.36% | 15,233 | - | -2.29% |
01/17 | 1,117 | 1,119 | 1,113 | 1,113 | -0.27% | 14,657 | - | -2.11% |
01/16 | 1,114 | 1,120 | 1,111 | 1,116 | +0.18% | 25,762 | - | -2.02% |
01/15 | 1,120 | 1,122 | 1,113 | 1,114 | +0.27% | 41,659 | - | -2.28% |
01/12 | 1,115 | 1,119 | 1,110 | 1,111 | -1.42% | 70,478 | - | -2.54% |
01/11 | 1,143 | 1,143 | 1,127 | 1,127 | 0% | 61,937 | - | -1.14% |
01/10 | 1,135 | 1,139 | 1,127 | 1,127 | -2.42% | 81,560 | - | -0.97% |
01/09 | 1,153 | 1,158 | 1,149 | 1,155 | +2.58% | 74,298 | - | +1.67% |
01/05 | 1,134 | 1,134 | 1,124 | 1,126 | +0.45% | 31,569 | - | -0.62% |
01/04 | 1,128 | 1,136 | 1,121 | 1,121 | -3.03% | 79,676 | - | -0.88% |
2023 |
12/29 | 1,157 | 1,161 | 1,154 | 1,156 | +2.48% | 88,257 | - | +2.3% |
12/28 | 1,132 | 1,133 | 1,125 | 1,128 | +1.9% | 59,898 | - | +0.18% |
12/27 | 1,115 | 1,117 | 1,105 | 1,107 | -2.12% | 109,348 | - | -1.51% |
12/26 | 1,142 | 1,143 | 1,131 | 1,131 | -1.05% | 29,947 | - | +0.71% |
12/25 | 1,138 | 1,146 | 1,134 | 1,143 | +1.51% | 60,166 | - | +2.05% |
12/22 | 1,132 | 1,138 | 1,121 | 1,126 | +0.63% | 38,516 | - | +0.63% |
12/21 | 1,128 | 1,134 | 1,119 | 1,119 | 0% | 47,057 | - | +0.18% |
12/20 | 1,117 | 1,124 | 1,117 | 1,119 | -1.76% | 86,555 | - | +0.45% |
12/19 | 1,147 | 1,150 | 1,139 | 1,139 | -1.81% | 41,561 | - | +2.43% |
12/18 | 1,155 | 1,166 | 1,153 | 1,160 | -0.6% | 33,924 | - | +4.6% |
12/15 | 1,160 | 1,168 | 1,160 | 1,167 | -2.26% | 64,718 | - | +5.52% |
12/14 | 1,182 | 1,202 | 1,182 | 1,194 | +0.93% | 283,710 | - | +8.25% |
12/13 | 1,181 | 1,188 | 1,178 | 1,183 | +3.95% | 320,424 | - | +7.74% |
12/12 | 1,146 | 1,150 | 1,138 | 1,138 | -0.44% | 50,763 | - | +4.12% |
12/11 | 1,161 | 1,161 | 1,141 | 1,143 | -2.14% | 122,162 | - | +4.96% |
12/08 | 1,177 | 1,197 | 1,168 | 1,168 | +0.52% | 190,151 | - | +7.65% |
12/07 | 1,159 | 1,162 | 1,155 | 1,162 | +3.01% | 213,805 | - | +7.59% |
12/06 | 1,131 | 1,133 | 1,125 | 1,128 | +1.17% | 93,086 | - | +4.93% |
12/05 | 1,115 | 1,120 | 1,114 | 1,115 | -0.18% | 39,080 | - | +4.21% |