株価チャート

株価

4/23

前日 (4/22)
33,750
始値
33,990
高値
33,990
安値
33,960
終値 +0.62%
33,960
出来高 +66.67%
5

乖離率

株価（5日）
移動平均値
+1.76%
33,372
株価（25日）
移動平均値
+2.77%
33,046
出来高（5日）
移動平均値
-44.44%
9

2023/10/11～2024/04/23

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
04/2333,99033,99033,96033,960+0.62%5-+2.77%
04/2233,48033,75033,48033,750+3.4%3-+2.53%
04/1932,64032,64032,64032,640-1.03%10--0.47%
04/1733,51033,52032,98032,980-1.64%19-+0.72%
04/1634,17034,17033,53033,530-2.5%9-+2.59%
04/1533,97034,39033,53034,390+0.5%9-+5.46%
04/1233,71034,22033,66034,220+0.68%114-+5.3%
04/1133,22033,99033,22033,990+2.04%59-+4.99%
04/1033,31033,31033,31033,310+0.45%4-+3.22%
04/0933,16033,16033,16033,160+0.76%2-+3.05%
04/0532,83032,91032,32032,910-0.06%13-+2.52%
04/0433,12033,13032,93032,930+0.3%6-+2.86%
04/0332,52032,83032,52032,830+1.42%102-+2.84%
04/0232,37032,37032,37032,370-1.4%7-+1.64%
04/0133,57033,57032,83032,830-1.41%31-+3.35%
03/2933,31033,31033,30033,300+0.12%102-+5.16%
03/2833,13033,51033,13033,260+0.33%67-+5.49%
03/2732,99033,57032,99033,150+0.79%10-+5.57%
03/2632,85032,89032,85032,8900%3-+5.17%
03/2533,41033,41032,89032,890-1.56%66-+5.63%
03/2233,43033,43033,23033,410+1.37%93-+7.7%
03/2132,50032,96032,50032,960+1.95%8-+6.72%
03/1931,97032,33031,97032,330+4.02%13-+5.15%
03/1531,33031,47031,08031,0800%3-+1.48%
03/1430,90031,08030,90031,080+1.24%11-+1.7%
03/1330,70030,70030,36030,7000%10-+0.73%
03/1130,80030,80030,70030,700-2.26%24-+0.89%
03/0831,40031,41031,40031,410-0.19%7-+3.42%
03/0731,48031,48031,47031,470-0.57%7-+3.93%
03/0631,47031,65031,47031,650+0.09%47-+4.85%
03/0531,10031,62031,10031,620+1.67%7-+5.09%
03/0430,85031,10030,85031,100-1.18%5-+3.74%
03/0131,50031,50031,47031,470+1.52%3-+5.29%
02/2831,37031,37031,00031,000-0.67%6-+4.12%
02/2630,84031,21030,79031,210+1.69%11-+5.18%
02/2230,69030,69030,69030,6900%1-+3.86%
02/2130,90030,90030,69030,690-0.81%12-+4.3%
02/2030,69030,94030,69030,940+2.01%53-+5.54%
02/1930,33030,33030,33030,330-0.07%1-+3.97%
02/1630,50030,50030,33030,350+1.79%7-+4.59%
02/1530,10030,10029,81529,815-0.95%25-+3.3%
02/1430,10030,30030,10030,100+0.52%51-+4.73%
02/1329,94529,94529,94529,945+1.65%7-+4.71%
02/0929,84529,84529,46029,460-1.93%8-+3.54%
02/0630,04030,04030,04030,040+0.13%4-+6.09%
02/0530,00030,00030,00030,000+1.8%1-+6.55%
02/0129,30029,47029,30029,470+0.41%4-+5.26%
01/3129,35029,35029,35029,350-0.09%3-+5.32%
01/2629,37529,37529,37529,375+1.17%12-+5.71%
01/2429,50029,50029,03529,035-1.68%30-+4.86%
01/2329,42029,53029,42029,530+0.92%7-+6.85%
01/2229,26029,26029,26029,260+0.46%1-+6.08%
01/1929,12529,12529,12529,1250%1-+5.78%
01/1829,23029,23028,90029,125-0.21%16-+6.03%
01/1729,00029,18529,00029,185+1.16%22-+6.43%
01/1628,85028,85028,85028,8500%2-+5.4%
01/1528,64028,87528,62528,850+0.79%20-+5.57%
01/1228,62528,62528,62528,625+0.56%1-+4.9%
01/1128,35528,80028,35528,465+1.24%30-+4.5%
01/1027,76528,11527,76528,115+1.9%11-+3.39%
01/0927,94527,94527,59027,590-1.27%108-+1.53%
01/0527,57527,94527,57527,945+2.01%19-+2.78%
01/0427,01527,39527,01527,395+3.71%7-+0.69%
2023
12/2926,41526,41526,41526,415-0.25%10--3.01%
12/2826,50026,50026,48026,480-1.16%2--2.83%
12/2726,79026,79026,79026,790+1.11%11--1.79%
12/2526,49526,49526,49526,495+0.49%1--2.91%
12/2126,15526,36526,15526,365+1.44%3--3.39%
12/1925,99025,99025,99025,990-0.21%10--4.88%
12/1826,04526,04526,04526,0450%2--4.86%
12/1526,04526,04526,04526,045-0.74%10--5.05%
12/1426,60026,60026,10026,240-4.16%9--4.47%
12/1127,36027,38027,36027,380+1.97%3--0.46%
12/0827,48527,48526,85026,850-3.4%20--2.36%
12/0627,78027,79527,78027,795-1.21%8-+0.98%
11/2728,13528,13528,13528,135+0.41%1-+2.24%
11/2428,02028,02028,02028,020+1.82%3-+1.91%
11/2127,63527,63527,52027,520-1.52%39-+0.28%
11/2027,94527,94527,94527,945-0.13%36-+1.93%
11/1727,98027,98027,98027,980+0.96%2-+2.24%
11/1627,71527,71527,71527,715-0.56%5-+1.38%
11/1327,96027,96027,87027,870+1.72%19-+1.87%
11/0927,20027,40027,20027,400+0.4%7-+0.16%
11/0827,29027,29027,29027,290-1.23%10--0.29%
11/0727,63027,63027,63027,630-1.23%2-+0.83%
11/0628,38028,38027,97527,975-1.51%2-+2.01%
11/0228,18528,40528,08528,405+1.01%11-+3.55%
11/0128,12028,12028,12028,120+5.06%1-+2.53%
10/3026,93026,93026,76526,765-1.64%19--2.41%
10/2627,21027,21027,21027,210+0.72%10--1%
10/2526,94527,01526,94527,015+1.64%2--1.87%
10/2426,88026,88026,58026,580-2.1%3--3.62%
10/2327,25027,25027,15027,150-0.6%28--1.74%
10/2027,31527,31527,31527,315-0.33%2--1.24%
10/1927,40527,40527,40527,405+1.59%1--0.9%
10/1726,97526,97526,97526,975-0.83%470--2.44%
10/1627,20027,20027,20027,200+0.09%1--1.71%
10/1327,44027,44027,17527,175-1.22%4--1.78%
10/1227,73027,73027,51027,510-0.52%13--0.51%
10/1127,66527,66527,60027,655+0.27%22-+0.14%