株価チャート
株価
4/15
- 前日 (4/12)
- 3,915
- 始値
- 3,950
- 高値
- 3,960
- 安値
- 3,880
- 終値 +0.64%
- 3,940
- 出来高 +314.58%
- 398
乖離率
- 株価（5日）
移動平均値 - +1.26%
3,891 - 株価（25日）
移動平均値 - +1.34%
3,888 - 出来高（5日）
移動平均値 - +156.77%
155
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 |
| 04/15 | 3,950 | 3,960 | 3,880 | 3,940 | +0.64% | 398 | - | +1.34% |
| 04/12 | 3,875 | 3,915 | 3,865 | 3,915 | +1.03% | 96 | - | +0.82% |
| 04/11 | 3,875 | 3,875 | 3,875 | 3,875 | +0.26% | 1 | - | -0.05% |
| 04/10 | 3,860 | 3,865 | 3,820 | 3,865 | +0.13% | 39 | - | -0.28% |
| 04/09 | 3,880 | 3,880 | 3,810 | 3,860 | +1.31% | 243 | - | -0.41% |
| 04/08 | 3,940 | 3,940 | 3,810 | 3,810 | -2.06% | 367 | - | -1.75% |
| 04/05 | 3,875 | 3,900 | 3,875 | 3,890 | 0% | 262 | - | +0.23% |
| 04/04 | 3,895 | 3,895 | 3,890 | 3,890 | -0.26% | 4 | - | +0.21% |
| 04/03 | 3,865 | 3,900 | 3,835 | 3,900 | +1.04% | 76 | - | +0.39% |
| 04/02 | 3,885 | 3,885 | 3,850 | 3,860 | -0.64% | 32 | - | -0.62% |
| 04/01 | 3,910 | 3,910 | 3,860 | 3,885 | -0.64% | 117 | - | -0.05% |
| 03/29 | 3,910 | 3,910 | 3,910 | 3,910 | +0.64% | 94 | - | +0.51% |
| 03/28 | 3,885 | 3,885 | 3,885 | 3,885 | -0.77% | 33 | - | -0.15% |
| 03/27 | 3,990 | 3,990 | 3,915 | 3,915 | +0.38% | 40 | - | +0.62% |
| 03/26 | 3,900 | 3,900 | 3,900 | 3,900 | -1.14% | 10 | - | +0.28% |
| 03/25 | 3,950 | 3,995 | 3,945 | 3,945 | -0.5% | 36 | - | +1.47% |
| 03/22 | 3,985 | 3,990 | 3,965 | 3,965 | +0.38% | 85 | - | +2.03% |
| 03/21 | 3,980 | 3,980 | 3,950 | 3,950 | +0.38% | 46 | - | +1.65% |
| 03/19 | 3,920 | 3,935 | 3,865 | 3,935 | +1.16% | 127 | - | +1.23% |
| 03/18 | 3,890 | 3,935 | 3,890 | 3,890 | 0% | 92 | - | 0% |
| 03/15 | 3,900 | 3,900 | 3,890 | 3,890 | 0% | 6 | - | +0.03% |
| 03/14 | 3,815 | 3,900 | 3,815 | 3,890 | +3.18% | 28 | - | +0.08% |
| 03/13 | 3,825 | 3,825 | 3,770 | 3,770 | -1.69% | 528 | - | -3.01% |
| 03/12 | 3,870 | 3,870 | 3,830 | 3,835 | +0.13% | 378 | - | -1.52% |
| 03/11 | 3,815 | 3,830 | 3,800 | 3,830 | +0.39% | 118 | - | -1.62% |
| 03/08 | 3,785 | 3,825 | 3,785 | 3,815 | +1.06% | 335 | - | -2.08% |
| 03/07 | 3,830 | 3,855 | 3,775 | 3,775 | -1.82% | 282 | - | -3.18% |
| 03/06 | 3,860 | 3,920 | 3,845 | 3,845 | -0.65% | 419 | - | -1.51% |
| 03/05 | 3,865 | 3,900 | 3,865 | 3,870 | -0.77% | 3 | - | -0.97% |
| 03/04 | 3,885 | 3,900 | 3,880 | 3,900 | +0.39% | 174 | - | -0.23% |
| 03/01 | 3,875 | 3,965 | 3,850 | 3,885 | -1.02% | 1,232 | - | -0.74% |
| 02/29 | 3,925 | 3,925 | 3,925 | 3,925 | -0.51% | 10 | - | +0.18% |
| 02/28 | 3,855 | 3,945 | 3,855 | 3,945 | +1.54% | 308 | - | +0.66% |
| 02/27 | 3,965 | 3,965 | 3,860 | 3,885 | -1.15% | 214 | - | -0.87% |
| 02/26 | 3,855 | 3,930 | 3,855 | 3,930 | -1.01% | 155 | - | +0.26% |
| 02/22 | 3,990 | 3,990 | 3,875 | 3,970 | +0.89% | 209 | - | +1.2% |
| 02/21 | 3,930 | 3,935 | 3,925 | 3,935 | +1.42% | 228 | - | +0.38% |
| 02/20 | 3,930 | 3,930 | 3,870 | 3,880 | +0.39% | 86 | - | -0.92% |
| 02/19 | 3,825 | 3,895 | 3,825 | 3,865 | -0.26% | 131 | - | -1.25% |
| 02/16 | 3,945 | 3,945 | 3,875 | 3,875 | -0.77% | 130 | - | -0.95% |
| 02/15 | 3,995 | 4,000 | 3,900 | 3,905 | -1.51% | 35 | - | -0.15% |
| 02/14 | 4,035 | 4,035 | 3,950 | 3,965 | -0.25% | 83 | - | +1.43% |
| 02/13 | 3,995 | 3,995 | 3,975 | 3,975 | -0.5% | 183 | - | +1.84% |
| 02/09 | 3,980 | 3,995 | 3,905 | 3,995 | +2.96% | 348 | - | +2.54% |
| 02/08 | 3,825 | 3,880 | 3,825 | 3,880 | +1.04% | 12 | - | -0.23% |
| 02/07 | 3,930 | 3,930 | 3,805 | 3,840 | -1.03% | 149 | - | -1.08% |
| 02/06 | 3,875 | 3,985 | 3,875 | 3,880 | -1.4% | 263 | - | +0.08% |
| 02/05 | 3,830 | 3,950 | 3,830 | 3,935 | +2.74% | 210 | - | +1.57% |
| 02/02 | 3,875 | 3,875 | 3,830 | 3,830 | -1.54% | 160 | - | -0.98% |
| 02/01 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 28 | - | +0.59% |
| 01/31 | 3,865 | 3,970 | 3,865 | 3,890 | -0.26% | 434 | - | +0.67% |
| 01/30 | 3,905 | 3,905 | 3,880 | 3,900 | -1.14% | 173 | - | +1.01% |
| 01/29 | 3,910 | 4,030 | 3,885 | 3,945 | +0.9% | 576 | - | +2.33% |
| 01/26 | 4,010 | 4,015 | 3,910 | 3,910 | -2.49% | 446 | - | +1.53% |
| 01/25 | 3,885 | 4,010 | 3,885 | 4,010 | +0.63% | 337 | - | +4.26% |
| 01/24 | 4,025 | 4,025 | 3,955 | 3,985 | +0.76% | 453 | - | +3.86% |
| 01/23 | 3,955 | 3,955 | 3,855 | 3,955 | 0% | 1,426 | - | +3.24% |
| 01/22 | 3,855 | 3,955 | 3,830 | 3,955 | +1.28% | 788 | - | +3.21% |
| 01/19 | 4,010 | 4,020 | 3,905 | 3,905 | -2.5% | 525 | - | +1.91% |
| 01/18 | 4,030 | 4,030 | 3,830 | 4,005 | +2.69% | 2,269 | - | +4.49% |
| 01/17 | 3,835 | 3,910 | 3,835 | 3,900 | +1.83% | 468 | - | +1.83% |
| 01/16 | 3,850 | 3,850 | 3,760 | 3,830 | +0.13% | 153 | - | -0.1% |
| 01/15 | 3,820 | 3,825 | 3,750 | 3,825 | +0.13% | 440 | - | -0.44% |
| 01/12 | 3,845 | 3,845 | 3,820 | 3,820 | -0.78% | 79 | - | -0.8% |
| 01/11 | 3,855 | 3,860 | 3,850 | 3,850 | +0.13% | 101 | - | -0.31% |
| 01/10 | 3,850 | 3,850 | 3,835 | 3,845 | +0.39% | 75 | - | -0.72% |
| 01/09 | 3,850 | 3,850 | 3,815 | 3,830 | +1.32% | 163 | - | -1.42% |
| 01/05 | 3,825 | 3,855 | 3,780 | 3,780 | -1.18% | 288 | - | -3.1% |
| 01/04 | 3,900 | 3,900 | 3,765 | 3,825 | +3.38% | 398 | - | -2.45% |
| 2023 |
| 12/29 | 3,730 | 3,740 | 3,700 | 3,700 | -0.67% | 140 | - | -6.09% |
| 12/28 | 3,760 | 3,770 | 3,670 | 3,725 | -1.84% | 444 | - | -5.98% |
| 12/27 | 3,810 | 3,820 | 3,790 | 3,795 | +0.13% | 364 | - | -4.77% |
| 12/26 | 3,765 | 3,815 | 3,765 | 3,790 | -0.26% | 77 | - | -5.34% |
| 12/25 | 3,755 | 3,820 | 3,750 | 3,800 | -0.78% | 143 | - | -5.59% |
| 12/22 | 3,825 | 3,835 | 3,765 | 3,830 | +0.79% | 102 | - | -5.36% |
| 12/21 | 3,900 | 3,955 | 3,800 | 3,800 | +1.2% | 609 | - | -6.59% |
| 12/20 | 3,780 | 3,785 | 3,755 | 3,755 | -2.47% | 166 | - | -8.17% |
| 12/19 | 3,850 | 3,850 | 3,780 | 3,850 | +1.85% | 173 | - | -6.44% |
| 12/18 | 3,780 | 3,780 | 3,745 | 3,780 | 0% | 268 | - | -8.65% |
| 12/15 | 3,835 | 3,835 | 3,760 | 3,780 | -1.56% | 415 | - | -9.22% |
| 12/14 | 3,920 | 3,920 | 3,840 | 3,840 | -3.64% | 495 | - | -8.33% |
| 12/13 | 3,980 | 3,985 | 3,930 | 3,985 | +0.5% | 141 | - | -5.32% |
| 12/12 | 3,920 | 3,965 | 3,920 | 3,965 | +1.15% | 60 | - | -6.18% |
| 12/11 | 3,920 | 3,920 | 3,850 | 3,920 | 0% | 388 | - | -7.61% |
| 12/08 | 3,955 | 3,955 | 3,895 | 3,920 | -2.49% | 879 | - | -8.05% |
| 12/07 | 4,025 | 4,025 | 4,020 | 4,020 | -0.25% | 13 | - | -6.18% |
| 12/06 | 4,050 | 4,050 | 4,005 | 4,030 | -0.49% | 1,076 | - | -6.3% |
| 12/05 | 4,065 | 4,095 | 4,040 | 4,050 | -0.74% | 431 | - | -6.18% |
| 12/04 | 4,175 | 4,185 | 4,075 | 4,080 | -1.21% | 396 | - | -5.84% |
| 12/01 | 4,135 | 4,135 | 4,120 | 4,130 | -0.6% | 277 | - | -5.1% |
| 11/30 | 4,130 | 4,180 | 4,115 | 4,155 | -1.31% | 362 | - | -4.75% |
| 11/29 | 4,235 | 4,235 | 4,160 | 4,210 | -1.64% | 658 | - | -3.68% |
| 11/28 | 4,290 | 4,290 | 4,250 | 4,280 | -0.58% | 272 | - | -2.24% |
| 11/27 | 4,360 | 4,360 | 4,305 | 4,305 | +0.94% | 13 | - | -1.69% |
| 11/24 | 4,355 | 4,355 | 4,260 | 4,265 | -0.47% | 146 | - | -2.67% |
| 11/22 | 4,270 | 4,285 | 4,225 | 4,285 | +0.35% | 291 | - | -2.26% |
| 11/21 | 4,275 | 4,275 | 4,245 | 4,270 | -1.27% | 47 | - | -2.56% |
| 11/20 | 4,385 | 4,385 | 4,250 | 4,325 | -0.23% | 370 | - | -1.28% |
| 11/17 | 4,290 | 4,350 | 4,285 | 4,335 | -0.8% | 136 | - | -1.03% |
| 11/16 | 4,370 | 4,370 | 4,325 | 4,370 | +1.39% | 40 | - | -0.16% |
