株価チャート

株価

4/18

前日 (4/17)
27,155
始値
27,125
高値
27,240
安値
27,085
終値 +0.31%
27,240
出来高 -43.29%
862

乖離率

株価（5日）
移動平均値
-0.88%
27,483
株価（25日）
移動平均値
-5.58%
28,849
出来高（5日）
移動平均値
-60.96%
2,208

2023/11/21～2024/04/18

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
04/1827,12527,24027,08527,240+0.31%862--5.58%
04/1727,31027,31527,15527,155+0.41%1,520--6.08%
04/1627,00027,14526,91527,045-2.35%3,820--6.65%
04/1527,63027,69527,51527,695-2.07%3,502--4.59%
04/1228,05528,30028,05528,280+0.11%1,334--2.7%
04/1128,16528,26528,13528,250-2.23%3,317--2.82%
04/1028,89528,95028,69028,895+0.3%607--0.65%
04/0928,69528,91028,69528,810+0.38%278--0.93%
04/0828,98028,98028,55028,700+0.6%447--1.35%
04/0528,52528,57528,40028,530-2.88%2,787--1.99%
04/0429,30529,41029,26029,375+0.29%1,173-+0.85%
04/0329,24029,34029,04029,290-0.95%1,239-+0.61%
04/0229,46529,58529,33529,570-1.66%1,112-+1.6%
04/0130,14030,18030,03030,070+0.75%818-+3.38%
03/2929,86029,86029,84029,845+0.13%701-+2.82%
03/2829,78529,89529,78029,805+1.14%2,107-+2.89%
03/2729,29529,56029,29529,470+0.22%1,124-+1.92%
03/2629,22529,46529,22529,405+0.27%405-+1.82%
03/2529,47529,62529,32529,325-2.17%979-+1.64%
03/2230,00030,05029,95529,975+0.69%2,542-+4.01%
03/2129,63029,77029,61029,770+4.55%4,339-+3.53%
03/1928,47528,58028,45528,475-0.14%508--0.85%
03/1828,35528,55528,35528,515-0.78%698--0.74%
03/1528,64528,86528,64528,740-0.85%673-+0.01%
03/1428,95028,98528,91528,985+0.38%613-+0.9%
03/1328,87528,89528,81528,875+0.82%733-+0.61%
03/1228,63528,65528,55528,640+0.79%1,245--0.17%
03/1128,48028,59028,35528,415-0.8%1,726--0.94%
03/0828,57028,64528,54528,645+1.02%1,424--0.1%
03/0728,60028,69528,35528,355-0.86%539--1.1%
03/0628,35028,61528,35028,600-0.8%1,073--0.23%
03/0528,82028,88528,82028,830-0.98%3,824-+0.67%
03/0429,16529,16528,98529,115+0.02%1,739-+1.82%
03/0128,98029,11028,92029,110+0.54%1,448-+2%
02/2928,80528,98528,80528,955-0.12%513-+1.65%
02/2828,90528,99528,90028,990-0.45%412-+1.93%
02/2729,10029,15529,05529,120-0.09%1,078-+2.57%
02/2629,20029,20029,10529,145+2.01%3,901-+2.96%
02/2228,51528,65028,49028,570+0.7%874-+1.27%
02/2128,42528,48028,35028,370-0.42%554-+0.81%
02/2028,43028,76528,43028,490-0.21%347-+1.42%
02/1928,71028,71028,51528,550-0.61%868-+1.8%
02/1628,78028,80028,67028,725+0.75%1,842-+2.58%
02/1528,73528,74028,42028,510+0.39%571-+1.97%
02/1428,48528,51028,11528,400-1.44%2,434-+1.75%
02/1329,03529,04528,78528,815+0.3%3,657-+3.38%
02/0928,74528,79528,72528,730+0.05%421-+3.31%
02/0828,73528,88028,71028,715+0.77%1,861-+3.48%
02/0728,49028,63028,45028,495+0.46%1,361-+2.83%
02/0628,22028,36528,20028,365-0.77%1,402-+2.48%
02/0528,74028,74528,56528,585+0.11%1,273-+3.41%
02/0228,54028,56528,50528,555+1.47%994-+3.48%
02/0128,24028,24028,04028,140-1.33%1,202-+2.16%
01/3128,49028,55028,49028,520+1.01%2,538-+3.69%
01/3028,24028,29028,22028,235+1.24%1,877-+2.87%
01/2927,83027,90027,82027,890+0.49%2,048-+1.71%
01/2627,77527,81527,71527,755+0.02%2,695-+1.31%
01/2527,61027,75027,59527,750+0.04%1,115-+1.35%
01/2427,73527,84027,73527,740-0.36%575-+1.39%
01/2327,84527,94027,83527,840+0.34%1,392-+1.85%
01/2227,70527,81027,68527,745+2.47%4,436-+1.73%
01/1927,25527,25527,01027,075+1.2%1,499--0.49%
01/1826,78026,85026,74026,755-0.17%1,374--1.49%
01/1726,96027,10526,80026,800-1.11%4,109--1.17%
01/1627,22527,24527,10027,100-0.91%1,993-+0.12%
01/1527,26527,44527,26527,350-0.51%1,259-+1.23%
01/1227,51027,59527,47027,490-0.51%2,169-+1.99%
01/1127,63027,64527,49527,630+1.21%2,531-+2.75%
01/1027,22527,33027,22527,300-0.62%1,557-+1.84%
01/0927,48527,49527,41527,470+0.92%1,190-+2.82%
01/0527,27027,30027,21527,220-0.07%1,768-+2.29%
01/0427,23027,70027,20027,240-1.77%3,382-+2.75%
2023
12/2927,72527,75027,71527,730+0.23%2,977-+5%
12/2827,61027,67527,61027,665+0.6%5,535-+5.24%
12/2727,49527,58027,47027,500+0.49%2,204-+5.13%
12/2627,39527,43527,34027,365+0.16%10,590-+5.09%
12/2527,17527,32027,15527,320+0.64%2,900-+5.42%
12/2227,25027,39027,14527,145+0.33%2,946-+5.23%
12/2127,01527,15026,97527,055-2.08%9,133-+5.34%
12/2027,56027,65027,56027,630+1.41%3,522-+8.05%
12/1927,20527,26527,19027,245-0.31%3,703-+7.24%
12/1827,24027,33027,24027,330+0.26%4,790-+8.25%
12/1527,16527,30027,16027,260+0.61%6,608-+8.71%
12/1427,07027,14527,06527,095+2.85%11,132-+8.74%
12/1326,35026,46026,34026,345+1.02%2,999-+6.39%
12/1226,07526,12526,07026,080+0.87%2,326-+5.86%
12/1125,88025,92525,85025,855+0.52%1,603-+5.41%
12/0825,65525,73025,65525,720+0.59%1,574-+5.43%
12/0725,59525,62525,57025,570-0.99%1,545-+5.43%
12/0625,74525,89525,74525,825+0.21%3,257-+7.1%
12/0525,78525,84525,75025,770-0.5%2,762-+7.63%
12/0425,87025,92525,85025,900+1.33%4,644-+8.84%
12/0125,50025,58025,49525,560+2.24%6,225-+8.09%
11/3024,94025,02024,90025,000+0.58%5,475-+6.27%
11/2924,80524,88024,80024,855+0.51%2,595-+6.14%
11/2824,75024,78024,72024,730+0.26%1,876-+6.03%
11/2724,76524,80024,66524,665-0.24%1,569-+6.13%
11/2424,73524,73524,69024,725+1.17%2,520-+6.71%
11/2224,39524,52524,38524,440-0.35%1,460-+5.73%
11/2124,53524,56024,51024,525+1.26%2,636-+6.29%