株価チャート
株価
5/17
- 前日 (5/16)
- 30,140
- 始値
- 30,510
- 高値
- 30,510
- 安値
- 30,400
- 終値 +1.23%
- 30,510
- 出来高 -13.04%
- 20
乖離率
- 株価(5日)
移動平均値 - -0.52%
30,668 - 株価(25日)
移動平均値 - +1.14%
30,165 - 出来高(5日)
移動平均値 - -82.46%
114
2023/12/01~2024/05/17
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 |
05/17 | 30,510 | 30,510 | 30,400 | 30,510 | +1.23% | 20 | - | +1.14% |
05/16 | 30,790 | 30,790 | 30,140 | 30,140 | -2.4% | 23 | - | +0.09% |
05/15 | 31,140 | 31,180 | 30,880 | 30,880 | +0.03% | 24 | - | +2.66% |
05/14 | 31,050 | 31,090 | 30,240 | 30,870 | -0.23% | 262 | - | +2.91% |
05/13 | 30,830 | 31,080 | 30,320 | 30,940 | +0.59% | 239 | - | +3.37% |
05/10 | 30,570 | 30,870 | 30,570 | 30,760 | +2.02% | 122 | - | +3.02% |
05/09 | 30,570 | 30,570 | 30,150 | 30,150 | -0.69% | 25 | - | +1.09% |
05/08 | 30,180 | 30,420 | 30,180 | 30,360 | +0.6% | 18 | - | +1.88% |
05/07 | 30,670 | 30,670 | 30,130 | 30,180 | -0.98% | 58 | - | +1.35% |
05/02 | 30,600 | 30,600 | 30,130 | 30,480 | -0.72% | 121 | - | +2.51% |
05/01 | 30,500 | 30,700 | 30,500 | 30,700 | +0.29% | 5 | - | +3.44% |
04/30 | 30,510 | 30,890 | 30,500 | 30,610 | +0.99% | 591 | - | +3.39% |
04/26 | 29,945 | 30,310 | 29,815 | 30,310 | +1.71% | 5 | - | +2.71% |
04/25 | 29,800 | 30,190 | 29,800 | 29,800 | -0.27% | 17 | - | +1.35% |
04/24 | 29,790 | 29,900 | 29,790 | 29,880 | +1.6% | 18 | - | +1.97% |
04/22 | 29,500 | 29,500 | 29,410 | 29,410 | +0.26% | 260 | - | +0.74% |
04/19 | 29,050 | 29,600 | 28,955 | 29,335 | -0.59% | 8 | - | +0.87% |
04/18 | 28,955 | 29,520 | 28,955 | 29,510 | -0.97% | 11 | - | +1.85% |
04/17 | 29,800 | 29,800 | 29,800 | 29,800 | -0.33% | 1 | - | +3.22% |
04/16 | 29,900 | 29,900 | 29,900 | 29,900 | -0.33% | 280 | - | +3.84% |
04/15 | 30,000 | 30,000 | 29,980 | 30,000 | 0% | 60 | - | +4.51% |
04/12 | 29,890 | 30,000 | 29,890 | 30,000 | +0.37% | 21 | - | +4.85% |
04/11 | 29,265 | 29,890 | 29,265 | 29,890 | +0.49% | 17 | - | +4.78% |
04/10 | 29,555 | 29,745 | 29,555 | 29,745 | -0.7% | 23 | - | +4.57% |
04/09 | 30,000 | 30,000 | 29,935 | 29,955 | +2.59% | 10 | - | +5.64% |
04/08 | 29,680 | 29,680 | 29,180 | 29,200 | -0.41% | 37 | - | +3.36% |
04/04 | 29,320 | 29,320 | 29,320 | 29,320 | +1.73% | 2 | - | +4.04% |
04/03 | 28,505 | 29,090 | 28,505 | 28,820 | -1.42% | 153 | - | +2.54% |
04/02 | 29,235 | 29,235 | 29,235 | 29,235 | +0.36% | 3 | - | +4.25% |
04/01 | 29,895 | 29,895 | 28,750 | 29,130 | -2.49% | 37 | - | +4.17% |
03/29 | 29,875 | 29,875 | 29,875 | 29,875 | +1.12% | 33 | - | +7.11% |
03/28 | 29,600 | 29,625 | 29,545 | 29,545 | -1.04% | 1,339 | - | +6.37% |
03/27 | 29,290 | 29,855 | 29,290 | 29,855 | +2.82% | 45 | - | +7.92% |
03/26 | 29,200 | 29,200 | 28,945 | 29,035 | -0.33% | 19 | - | +5.45% |
03/25 | 29,130 | 29,130 | 29,130 | 29,130 | +0.92% | 2 | - | +6.2% |
03/21 | 29,255 | 29,255 | 28,680 | 28,865 | +2.43% | 552 | - | +5.69% |
03/19 | 28,160 | 28,180 | 28,160 | 28,180 | +1.75% | 12 | - | +3.58% |
03/18 | 27,685 | 28,180 | 27,685 | 27,695 | +1.67% | 176 | - | +2.07% |
03/15 | 27,160 | 27,240 | 27,160 | 27,240 | +0.29% | 11 | - | +0.62% |
03/14 | 26,625 | 27,165 | 26,625 | 27,160 | +2.11% | 22 | - | +0.48% |
03/13 | 26,995 | 26,995 | 26,600 | 26,600 | -0.36% | 30 | - | -1.41% |
03/12 | 26,165 | 26,695 | 26,105 | 26,695 | -0.78% | 134 | - | -0.91% |
03/11 | 26,905 | 27,145 | 26,760 | 26,905 | -3.39% | 169 | - | 0% |
03/08 | 27,850 | 27,850 | 27,850 | 27,850 | +0.58% | 184 | - | +3.66% |
03/07 | 28,185 | 28,185 | 27,690 | 27,690 | +0.02% | 26 | - | +3.29% |
03/06 | 28,040 | 28,190 | 27,685 | 27,685 | -0.59% | 45 | - | +3.5% |
03/05 | 27,505 | 27,850 | 27,505 | 27,850 | 0% | 62 | - | +4.39% |
03/04 | 28,045 | 28,045 | 27,445 | 27,850 | +1.11% | 60 | - | +4.69% |
03/01 | 27,695 | 27,700 | 27,525 | 27,545 | +0.9% | 124 | - | +3.82% |
02/29 | 27,570 | 27,570 | 27,300 | 27,300 | -0.73% | 16 | - | +3.13% |
02/28 | 27,305 | 27,670 | 27,305 | 27,500 | +0.22% | 47 | - | +4.08% |
02/27 | 27,435 | 27,440 | 27,205 | 27,440 | +0.88% | 19 | - | +4.15% |
02/26 | 27,350 | 27,660 | 27,185 | 27,200 | -0.37% | 117 | - | +3.54% |
02/22 | 27,430 | 27,580 | 27,080 | 27,300 | +0.05% | 205 | - | +4.13% |
02/21 | 27,300 | 27,300 | 26,715 | 27,285 | +1.17% | 213 | - | +4.39% |
02/20 | 27,025 | 27,515 | 26,950 | 26,970 | +0.8% | 65 | - | +3.55% |
02/19 | 26,990 | 26,990 | 26,755 | 26,755 | +0.47% | 11 | - | +3.04% |
02/16 | 26,715 | 27,000 | 26,630 | 26,630 | +0.89% | 128 | - | +2.89% |
02/15 | 26,395 | 26,395 | 26,395 | 26,395 | +0.74% | 83 | - | +2.37% |
02/14 | 26,415 | 26,415 | 26,090 | 26,200 | 0% | 116 | - | +2.01% |
02/13 | 26,345 | 26,345 | 26,200 | 26,200 | -0.66% | 17 | - | +2.32% |
02/09 | 26,300 | 26,375 | 25,885 | 26,375 | +0.74% | 52 | - | +3.46% |
02/07 | 26,005 | 26,180 | 25,780 | 26,180 | 0% | 53 | - | +3.28% |
02/06 | 25,950 | 26,205 | 25,950 | 26,180 | +0.96% | 3 | - | +3.76% |
02/05 | 25,890 | 25,930 | 25,780 | 25,930 | +1.29% | 89 | - | +3.34% |
02/02 | 25,995 | 25,995 | 25,385 | 25,600 | -0.78% | 146 | - | +2.51% |
02/01 | 25,935 | 25,935 | 25,800 | 25,800 | -0.52% | 3 | - | +3.79% |
01/31 | 26,110 | 26,370 | 25,935 | 25,935 | -1.69% | 132 | - | +4.88% |
01/30 | 26,365 | 26,380 | 26,365 | 26,380 | +0.44% | 11 | - | +7.15% |
01/29 | 26,280 | 26,280 | 26,265 | 26,265 | +1.23% | 25 | - | +7.32% |
01/26 | 26,000 | 26,000 | 25,900 | 25,945 | +0.21% | 205 | - | +6.55% |
01/25 | 26,075 | 26,160 | 25,890 | 25,890 | -0.77% | 78 | - | +6.8% |
01/24 | 26,070 | 26,090 | 26,070 | 26,090 | +0.15% | 41 | - | +8% |
01/23 | 26,085 | 26,085 | 25,910 | 26,050 | -0.1% | 91 | - | +8.37% |
01/22 | 25,700 | 26,075 | 25,635 | 26,075 | +1.86% | 328 | - | +8.81% |
01/19 | 25,600 | 25,600 | 25,600 | 25,600 | +0.18% | 10 | - | +7.18% |
01/18 | 25,920 | 25,960 | 25,360 | 25,555 | -1.03% | 118 | - | +7.33% |
01/17 | 25,475 | 25,905 | 25,450 | 25,820 | +1.91% | 111 | - | +8.6% |
01/16 | 25,160 | 25,465 | 25,005 | 25,335 | +1.44% | 71 | - | +6.76% |
01/15 | 24,960 | 25,495 | 24,740 | 24,975 | +0.06% | 117 | - | +5.43% |
01/12 | 24,665 | 24,960 | 24,665 | 24,960 | +1.03% | 124 | - | +5.49% |
01/11 | 25,150 | 25,150 | 24,705 | 24,705 | +2.11% | 107 | - | +4.57% |
01/10 | 24,475 | 24,475 | 24,115 | 24,195 | +1.32% | 135 | - | +2.46% |
01/09 | 24,575 | 24,575 | 23,820 | 23,880 | -1.32% | 612 | - | +1.14% |
01/05 | 24,140 | 24,200 | 24,000 | 24,200 | +3.31% | 426 | - | +2.42% |
01/04 | 22,810 | 23,425 | 22,810 | 23,425 | +2.99% | 161 | - | -0.85% |
2023 |
12/28 | 22,905 | 22,905 | 22,530 | 22,745 | -2.11% | 50 | - | -3.82% |
12/27 | 23,235 | 23,235 | 23,235 | 23,235 | +2.36% | 3 | - | -1.88% |
12/26 | 22,700 | 22,700 | 22,700 | 22,700 | -1.18% | 1 | - | -4.23% |
12/25 | 22,800 | 22,995 | 22,800 | 22,970 | +1.19% | 10 | - | -3.3% |
12/22 | 22,580 | 22,700 | 22,485 | 22,700 | +0.51% | 10 | - | -4.67% |
12/21 | 22,575 | 22,585 | 22,575 | 22,585 | -2.67% | 13 | - | -5.26% |
12/20 | 22,850 | 23,205 | 22,850 | 23,205 | +2% | 11 | - | -2.81% |
12/15 | 22,755 | 22,755 | 22,365 | 22,750 | -1.62% | 8 | - | -4.81% |
12/14 | 23,125 | 23,125 | 23,125 | 23,125 | -0.64% | 4 | - | -3.31% |
12/13 | 23,275 | 23,275 | 23,275 | 23,275 | -2.23% | 20 | - | -2.72% |
12/11 | 23,355 | 23,805 | 23,355 | 23,805 | +3.03% | 36 | - | -0.43% |
12/08 | 23,460 | 23,460 | 23,105 | 23,105 | -4.39% | 52 | - | -3.27% |
12/04 | 23,675 | 24,165 | 23,675 | 24,165 | +0.33% | 2 | - | +1.15% |
12/01 | 23,970 | 24,085 | 23,970 | 24,085 | +1.41% | 223 | - | +0.97% |