株価チャート
株価
5/2
- 前日 (4/25)
- 20,195
- 始値
- 20,345
- 高値
- 20,345
- 安値
- 20,345
- 終値 +0.74%
- 20,345
- 出来高 ±0%
- 1
乖離率
- 株価(5日)
移動平均値 - +3.2%
19,715 - 株価(25日)
移動平均値 - +9.12%
18,644 - 出来高(5日)
移動平均値 - -99.91%
1,113
2022/05/12~2024/05/02
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 |
05/02 | 20,345 | 20,345 | 20,345 | 20,345 | +0.74% | 1 | - | +9.12% |
04/25 | 20,195 | 20,195 | 20,195 | 20,195 | +2.64% | 1 | - | +8.66% |
04/16 | 19,400 | 19,675 | 19,400 | 19,675 | +2.55% | 57 | - | +6.21% |
04/08 | 19,090 | 19,185 | 19,090 | 19,185 | +0.05% | 2,504 | - | +3.71% |
04/02 | 19,175 | 19,175 | 19,175 | 19,175 | -1.34% | 3,000 | - | +3.72% |
03/27 | 19,435 | 19,435 | 19,435 | 19,435 | +1.25% | 4 | - | +5.37% |
03/21 | 19,240 | 19,240 | 19,195 | 19,195 | +7.9% | 14 | - | +4.37% |
03/13 | 17,790 | 17,790 | 17,790 | 17,790 | +0.96% | 5 | - | -2.81% |
03/12 | 17,620 | 17,620 | 17,620 | 17,620 | -4.19% | 100 | - | -3.7% |
02/28 | 18,450 | 18,450 | 18,385 | 18,390 | -0.43% | 2,665 | - | +0.56% |
02/27 | 18,430 | 18,470 | 18,430 | 18,470 | +1.09% | 3,010 | - | +1.23% |
02/19 | 18,270 | 18,270 | 18,270 | 18,270 | -2.14% | 20 | - | +0.47% |
01/29 | 18,670 | 18,670 | 18,670 | 18,670 | 0% | 6 | - | +2.94% |
01/22 | 18,670 | 18,670 | 18,670 | 18,670 | 0% | 1 | - | +3.34% |
01/15 | 18,465 | 18,670 | 18,465 | 18,670 | +2.02% | 31 | - | +3.81% |
01/11 | 18,300 | 18,300 | 18,300 | 18,300 | +0.8% | 2 | - | +2.25% |
01/09 | 18,160 | 18,160 | 18,155 | 18,155 | -0.27% | 47 | - | +1.81% |
01/05 | 17,980 | 18,205 | 17,980 | 18,205 | +2.28% | 3,900 | - | +2.4% |
01/04 | 17,770 | 17,800 | 17,770 | 17,800 | +1.54% | 1,001 | - | +0.48% |
2023 |
12/29 | 17,530 | 17,530 | 17,530 | 17,530 | +0.06% | 25 | - | -0.75% |
12/26 | 17,510 | 17,525 | 17,510 | 17,520 | -7.01% | 31 | - | -0.43% |
11/20 | 18,840 | 18,840 | 18,840 | 18,840 | +0.99% | 3 | - | +7.65% |
11/08 | 18,655 | 18,655 | 18,655 | 18,655 | +0.65% | 1 | - | +7.41% |
10/31 | 18,535 | 18,535 | 18,535 | 18,535 | -1.44% | 107 | - | +7.41% |
10/19 | 18,805 | 18,805 | 18,805 | 18,805 | -0.29% | 1 | - | +9.66% |
09/28 | 18,860 | 18,860 | 18,860 | 18,860 | +0.83% | 20 | - | +10.61% |
09/13 | 18,705 | 18,705 | 18,705 | 18,705 | -1.5% | 30 | - | +10.36% |
09/05 | 18,990 | 18,990 | 18,990 | 18,990 | +0.24% | 1 | - | +12.72% |
09/04 | 18,915 | 18,945 | 18,915 | 18,945 | +4.61% | 2 | - | +13.33% |
08/23 | 18,110 | 18,110 | 18,110 | 18,110 | +0.25% | 100 | - | +9.33% |
08/15 | 18,065 | 18,065 | 18,065 | 18,065 | +6.08% | 300 | - | +9.94% |
07/18 | 17,425 | 17,425 | 17,030 | 17,030 | -3.27% | 594 | - | +4.25% |
06/27 | 17,505 | 17,605 | 17,505 | 17,605 | +1.12% | 18 | - | +8.04% |
06/26 | 17,410 | 17,410 | 17,410 | 17,410 | +0.4% | 4 | - | +7.22% |
06/20 | 17,530 | 17,555 | 17,340 | 17,340 | +2.54% | 19 | - | +7.2% |
06/01 | 16,910 | 16,910 | 16,910 | 16,910 | -1.11% | 2 | - | +4.93% |
05/29 | 17,100 | 17,100 | 17,100 | 17,100 | +1.18% | 1 | - | +6.41% |
05/18 | 16,900 | 16,900 | 16,900 | 16,900 | +1.5% | 2 | - | +5.49% |
05/15 | 16,650 | 16,650 | 16,650 | 16,650 | +0.97% | 1 | - | +4.19% |
05/11 | 16,490 | 16,490 | 16,490 | 16,490 | -0.9% | 1 | - | +3.06% |
05/09 | 16,630 | 16,640 | 16,630 | 16,640 | -1.04% | 8 | - | +3.92% |
05/08 | 16,815 | 16,815 | 16,815 | 16,815 | +1.14% | 1 | - | +4.94% |
05/02 | 16,625 | 16,625 | 16,625 | 16,625 | +0.97% | 1 | - | +3.86% |
04/28 | 16,465 | 16,465 | 16,465 | 16,465 | +3.68% | 2 | - | +2.73% |
04/03 | 15,760 | 15,905 | 15,760 | 15,880 | +4.85% | 4 | - | -1.11% |
03/29 | 15,145 | 15,145 | 15,145 | 15,145 | -2.51% | 1 | - | -6.05% |
03/17 | 15,535 | 15,535 | 15,535 | 15,535 | -2.08% | 30 | - | -4.13% |
03/14 | 15,880 | 15,880 | 15,865 | 15,865 | +0.22% | 6 | - | -2.67% |
03/13 | 16,055 | 16,055 | 15,830 | 15,830 | -3.21% | 10 | - | -3.43% |
03/09 | 16,355 | 16,355 | 16,355 | 16,355 | +0.28% | 12 | - | -0.87% |
03/06 | 16,310 | 16,310 | 16,310 | 16,310 | +0.93% | 10 | - | -1.51% |
03/03 | 16,345 | 16,345 | 16,160 | 16,160 | +2.57% | 2 | - | -2.74% |
02/06 | 15,785 | 15,820 | 15,755 | 15,755 | +4.3% | 15 | - | -5.53% |
02/03 | 15,120 | 15,120 | 15,105 | 15,105 | +1.96% | 3 | - | -9.89% |
01/20 | 14,815 | 14,815 | 14,815 | 14,815 | -5.34% | 4 | - | -12.2% |
01/05 | 15,650 | 15,650 | 15,650 | 15,650 | -2.25% | 1 | - | -7.87% |
01/04 | 16,010 | 16,010 | 16,010 | 16,010 | -0.93% | 50 | - | -6.28% |
2022 |
12/28 | 16,160 | 16,160 | 16,160 | 16,160 | +1.92% | 6 | - | -5.95% |
12/27 | 15,855 | 15,855 | 15,855 | 15,855 | +0.06% | 10 | - | -8.18% |
12/26 | 15,845 | 15,845 | 15,845 | 15,845 | +0.38% | 6 | - | -8.74% |
12/23 | 15,835 | 15,835 | 15,785 | 15,785 | -0.6% | 7 | - | -9.45% |
12/22 | 15,880 | 15,880 | 15,880 | 15,880 | 0% | 50 | - | -9.3% |
12/21 | 15,615 | 15,880 | 15,615 | 15,880 | -7.57% | 52 | - | -9.63% |
12/16 | 17,180 | 17,180 | 17,180 | 17,180 | +2.41% | 1 | - | -2.52% |
12/08 | 16,775 | 16,775 | 16,775 | 16,775 | -0.71% | 1 | - | -4.71% |
12/07 | 17,115 | 17,115 | 16,895 | 16,895 | +2.86% | 3 | - | -4.01% |
12/05 | 16,425 | 16,425 | 16,425 | 16,425 | -4.03% | 22 | - | -6.72% |
12/01 | 17,115 | 17,115 | 17,115 | 17,115 | -0.84% | 1 | - | -2.9% |
11/28 | 17,260 | 17,260 | 17,260 | 17,260 | -0.86% | 10 | - | -2.03% |
11/24 | 17,410 | 17,410 | 17,410 | 17,410 | +0.84% | 2 | - | -0.98% |
11/15 | 17,265 | 17,265 | 17,265 | 17,265 | -3.6% | 100 | - | -1.6% |
11/11 | 17,930 | 17,930 | 17,905 | 17,910 | -1.4% | 119 | - | +2.31% |
11/08 | 18,165 | 18,165 | 18,165 | 18,165 | -1.81% | 10 | - | +4.16% |
11/02 | 18,655 | 18,655 | 18,500 | 18,500 | +3.38% | 4 | - | +6.56% |
10/27 | 17,895 | 17,895 | 17,895 | 17,895 | +1.16% | 2 | - | +3.77% |
10/17 | 17,690 | 17,690 | 17,690 | 17,690 | -0.11% | 1 | - | +3.14% |
10/11 | 17,710 | 17,710 | 17,710 | 17,710 | -0.98% | 1 | - | +3.72% |
10/07 | 17,885 | 17,885 | 17,885 | 17,885 | +0.08% | 1 | - | +5.24% |
10/04 | 17,870 | 17,870 | 17,870 | 17,870 | +1.3% | 1 | - | +5.68% |
09/30 | 17,640 | 17,640 | 17,640 | 17,640 | -2.3% | 11 | - | +4.81% |
09/26 | 18,055 | 18,055 | 18,055 | 18,055 | -2.43% | 1 | - | +7.82% |
09/22 | 18,265 | 18,505 | 18,080 | 18,505 | +1.18% | 14 | - | +11.15% |
09/20 | 18,290 | 18,290 | 18,290 | 18,290 | +0.38% | 2 | - | +11.34% |
09/15 | 18,220 | 18,220 | 18,220 | 18,220 | +3.38% | 1 | - | +12.17% |
09/01 | 17,625 | 17,625 | 17,625 | 17,625 | -0.14% | 1,200 | - | +9.77% |
08/31 | 17,650 | 17,650 | 17,650 | 17,650 | +0.91% | 1,000 | - | +10.87% |
08/29 | 17,490 | 17,490 | 17,490 | 17,490 | +1.72% | 1,000 | - | +10.7% |
08/25 | 17,195 | 17,195 | 17,195 | 17,195 | +3.24% | 1 | - | +9.63% |
08/15 | 16,655 | 16,655 | 16,655 | 16,655 | -0.3% | 400 | - | +6.87% |
08/12 | 16,675 | 16,705 | 16,675 | 16,705 | -2.34% | 401 | - | +7.88% |
08/09 | 17,105 | 17,105 | 17,105 | 17,105 | +1.39% | 1 | - | +11.17% |
07/20 | 17,105 | 17,105 | 16,870 | 16,870 | 0% | 22 | - | +10.48% |
07/15 | 17,105 | 17,105 | 16,870 | 16,870 | +3.09% | 22 | - | +11.35% |
07/08 | 16,365 | 16,365 | 16,365 | 16,365 | -0.73% | 10 | - | +8.68% |
07/05 | 16,485 | 16,485 | 16,485 | 16,485 | +1.1% | 1 | - | +10.04% |
07/04 | 16,305 | 16,305 | 16,305 | 16,305 | +0.52% | 3 | - | +9.43% |
06/28 | 16,220 | 16,220 | 16,220 | 16,220 | 0% | 1 | - | +9.46% |
06/23 | 16,220 | 16,220 | 16,220 | 16,220 | +3.91% | 87 | - | +10.15% |
05/30 | 15,815 | 15,815 | 15,610 | 15,610 | +0.45% | 1,460 | - | +6.72% |
05/12 | 15,540 | 15,540 | 15,540 | 15,540 | -1.65% | 1 | - | +6.83% |