株価チャート

株価

4/15

前日 (4/12)
30,460
始値
29,995
高値
30,260
安値
29,615
終値 -1.84%
29,900
出来高 +26.9%
5,000

乖離率

株価（5日）
移動平均値
-1.45%
30,340
株価（25日）
移動平均値
+2.39%
29,203
出来高（5日）
移動平均値
+36.02%
3,676

2023/11/16～2024/04/15

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
04/1529,99530,26029,61529,900-1.84%5,000-+2.39%
04/1230,40030,53030,31030,460+0.2%3,940-+4.32%
04/1130,36030,70030,28030,400-0.49%2,372-+4.23%
04/1030,50030,58030,40030,550+0.53%2,616-+4.89%
04/0929,91530,39029,91030,390+2.17%4,452-+4.49%
04/0829,45529,77529,45529,745+2.04%6,212-+2.37%
04/0529,22029,34529,05529,150-0.31%4,615-+0.39%
04/0429,25029,50029,11029,240+0.05%2,548-+0.77%
04/0329,24529,25029,00029,225-0.07%4,093-+0.73%
04/0229,22029,42029,18529,245-0.12%3,362-+0.8%
04/0129,08029,30028,98029,280+0.77%3,780-+0.96%
03/2929,19029,19029,00029,055+0.17%2,573-+0.27%
03/2829,00029,06028,64529,005+1.01%2,195-+0.09%
03/2728,69028,80028,48028,715+0.54%3,270--0.88%
03/2628,50528,73028,50528,560-0.02%3,357--1.37%
03/2528,93028,93028,50528,565-1.02%2,569--1.29%
03/2228,98528,99528,53028,860-0.19%4,306--0.18%
03/2128,58528,91528,42528,915+2.1%2,590-+0.19%
03/1928,68028,69028,23028,320-0.7%4,981--1.72%
03/1828,04028,60028,03528,520+1.15%3,683--0.95%
03/1528,49028,55028,17028,195-1.28%2,962--1.99%
03/1428,62528,64528,02028,560-0.87%8,586--0.7%
03/1329,37529,38028,60528,810-1.47%4,782-+0.25%
03/1228,90529,39528,90029,240+0.21%3,722-+1.86%
03/1129,73529,74529,01029,180-2.01%4,872-+1.86%
03/0829,60029,84029,55529,780+0.37%5,183-+4.22%
03/0729,79029,79529,53529,670+1.06%3,696-+4.17%
03/0629,32029,67029,25529,360-0.56%5,003-+3.41%
03/0529,69529,79029,45529,525-0.4%6,966-+4.3%
03/0429,68529,69029,40029,645+1.21%6,157-+5.14%
03/0128,99029,29028,81529,290+2.06%4,087-+4.31%
02/2928,90528,93028,47528,700-1.37%9,435-+2.58%
02/2829,38029,58029,00529,100-0.38%7,791-+4.23%
02/2729,15029,21029,02529,210+0.72%2,761-+4.88%
02/2628,91029,00028,85529,000+1.29%4,964-+4.4%
02/2229,18529,18528,53028,630-1.6%9,504-+3.38%
02/2128,90029,10028,88529,095+1.02%5,104-+5.22%
02/2028,50528,80028,43028,800+1.43%3,648-+4.29%
02/1928,16528,39528,10528,395+1.23%3,070-+2.93%
02/1628,03528,18027,92528,050+0.45%6,990-+1.87%
02/1527,84028,04527,81527,925+1.27%6,522-+1.59%
02/1427,79527,81027,55027,575-0.85%2,905-+0.5%
02/1327,78527,89027,65027,810+0.09%3,532-+1.48%
02/0927,93527,93527,66027,785-0.27%6,353-+1.57%
02/0828,09528,10027,81527,860-0.61%3,332-+2.07%
02/0728,01528,09528,00028,030+0.14%2,083-+2.94%
02/0627,89527,99027,77527,990-0.02%4,032-+3.07%
02/0527,99528,08027,88027,995+0.88%3,579-+3.4%
02/0227,40027,75027,39527,750+1.33%3,297-+2.85%
02/0127,35027,55027,20027,385-0.42%1,736-+1.77%
01/3127,19527,55027,01527,500+0.36%3,444-+2.42%
01/3027,45027,61027,40027,400+0.62%4,529-+2.35%
01/2926,66527,44026,64027,230+1.76%4,519-+1.86%
01/2626,76026,91526,51026,7600%1,398-+0.28%
01/2527,00027,00026,61526,760+0.22%2,534-+0.43%
01/2426,97026,98026,28526,700-1.87%20,269-+0.36%
01/2327,59027,59027,21027,210-0.78%4,025-+2.49%
01/2227,85527,91527,32027,425+0.26%9,811-+3.6%
01/1927,27027,42027,05527,355+1.45%5,977-+3.62%
01/1827,23527,26526,70026,965-2%13,471-+2.42%
01/1728,23028,37527,45527,515-2.5%13,786-+4.81%
01/1628,58528,68028,10028,220+0.48%10,234-+7.83%
01/1527,70028,08527,55528,085+3.62%5,379-+7.77%
01/1226,98027,48026,93027,105+0.76%3,681-+4.44%
01/1126,79526,98026,78526,900+1.03%3,256-+4.01%
01/1026,68026,68526,40026,625-0.5%6,420-+3.46%
01/0926,71526,79026,33026,760+0.66%4,572-+4.53%
01/0526,50026,64026,40026,585+1.16%3,087-+4.44%
01/0426,18026,29525,94026,280+0.36%3,411-+3.84%
2023
12/2926,28526,32026,18026,1850%2,652-+4%
12/2826,12026,20026,05026,185+0.71%3,746-+4.51%
12/2725,87526,00025,73526,000+1.27%3,433-+4.32%
12/2626,12026,12025,67525,675-0.87%4,126-+3.52%
12/2526,16526,20025,89525,900-0.04%3,175-+4.9%
12/2225,70025,98525,60525,910+1.37%3,387-+5.37%
12/2125,43525,69525,10025,560-3.31%8,053-+4.37%
12/2026,29026,48526,24026,435+1.71%3,961-+8.36%
12/1925,79026,04025,79025,990+0.66%3,226-+7.15%
12/1826,00026,08525,81025,820+0.31%5,209-+7.01%
12/1525,58525,75025,43025,740+1.86%3,162-+7.25%
12/1425,18025,43525,02525,270-0.14%8,798-+5.84%
12/1325,54525,63025,27525,305-1.17%2,568-+6.44%
12/1225,67025,88025,50525,605+0.06%3,041-+8.17%
12/1125,13525,60025,13525,590+1.99%2,664-+8.69%
12/0825,45025,45024,73025,090-1.41%3,235-+7.2%
12/0725,68525,80025,38025,450-0.08%6,711-+9.31%
12/0625,28525,53525,28025,470+0.28%7,008-+10.05%
12/0524,89025,46524,80525,400+2.28%10,076-+10.43%
12/0428,70528,70523,89524,835+4.77%29,725-+8.63%
12/0123,40023,77523,39023,705+1.78%4,607-+4.29%
11/3023,17023,39023,15023,290+0.98%1,823-+2.72%
11/2922,94523,12522,94523,065+0.68%1,144-+1.86%
11/2823,06023,06022,91022,910-0.69%371-+1.22%
11/2723,09023,19523,01523,070-0.04%906-+1.93%
11/2423,07023,19523,01023,080+0.61%730-+1.97%
11/2222,90023,03022,88522,940+0.04%1,317-+1.29%
11/2122,92523,18522,90022,930+0.13%1,084-+1.15%
11/2023,20023,43022,88022,900-2.14%1,928-+0.95%
11/1723,48523,48523,13523,400+0.15%1,169-+3.06%
11/1623,01523,42523,00523,365+0.49%2,327-+2.85%