株価チャート

株価

4/16

前日 (4/15)
23,650
始値
23,340
高値
23,340
安値
23,340
終値 -1.31%
23,340
出来高 +233.33%
20

乖離率

株価（5日）
移動平均値
-1.34%
23,658
株価（25日）
移動平均値
+10.54%
21,114
出来高（5日）
移動平均値
+53.85%
13

2023/02/09～2024/04/16

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
04/1623,34023,34023,34023,340-1.31%20-+10.54%
04/1523,45523,65023,45523,650-0.4%6-+12.91%
04/0423,74523,74523,74523,745-0.02%20-+14.23%
04/0124,30024,30023,75023,750-0.23%19-+15.17%
03/2823,80523,80523,80523,805+0.68%2-+16.35%
03/2523,67523,69023,64523,645-0.36%14-+16.54%
03/2223,73023,73023,73023,730+3.69%3-+17.81%
03/1922,80522,92022,80522,885+1.53%130-+14.44%
03/1822,54022,58522,54022,540-2.17%122-+13.31%
03/0523,00023,04023,00023,040+0.99%50-+16.41%
03/0422,99022,99022,77522,815+1.38%50-+15.97%
03/0122,50522,50522,50522,505+7.17%1-+15.1%
02/0621,00021,00021,00021,000+1.33%20-+8.1%
02/0120,83520,83520,72520,725+1.82%19-+7.02%
01/1520,56520,56520,35520,355+8.33%40-+5.36%
01/0418,79018,79018,79018,790+0.67%1--2.54%
2023
12/2518,66518,66518,66518,665+2.44%2--3.26%
12/1818,22018,22018,22018,220+0.08%9--5.6%
12/1518,20518,20518,20518,205-4.49%20--5.79%
12/0119,06019,06019,06019,060+1.14%1--1.44%
11/0118,84518,84518,84518,845+1.18%1--2.44%
10/1818,62518,62518,62518,625+1.78%15--3.53%
10/0618,21018,30018,21018,300+0.8%24--5.18%
10/0518,17518,17518,15518,155-6.63%12--6.05%
10/0219,42019,44519,42019,445+1.57%10-+0.65%
09/2919,14519,14519,14519,145-2.77%9--0.63%
09/2819,69019,69019,69019,690+0.54%2-+2.3%
09/2619,58519,58519,58519,585-0.56%9-+2.01%
09/2519,69519,69519,69519,695+0.69%9-+2.93%
09/2219,66019,66019,56019,560-2.03%13-+2.62%
09/2119,96519,96519,96519,965-0.67%2-+5.17%
09/2020,10020,10020,10020,100-0.81%20-+6.37%
09/1919,99520,26519,99520,265+1.12%57-+7.74%
09/1520,26520,26520,04020,040-0.17%10-+7.06%
09/1419,89520,07519,89520,075+1.36%10-+7.83%
09/1319,77019,80519,77019,805+2.3%51-+6.93%
09/1119,47519,47519,36019,360-0.59%51-+5%
09/0719,47519,47519,47519,475-0.56%9-+5.96%
09/0619,58519,58519,58519,585+1.37%9-+6.99%
09/0519,62519,62519,32019,320+0.78%10-+5.94%
09/0119,14019,17019,14019,170+1.94%10-+5.45%
08/3018,80518,80518,80518,805+0.03%9-+3.79%
08/2918,80018,80018,80018,800+0.99%9-+4.09%
08/2818,61518,61518,61518,615+0.59%9-+3.41%
08/2518,50518,50518,50518,505-0.35%9-+3.28%
08/2418,57018,57018,57018,570+0.65%9-+4.06%
08/1718,71018,71018,45018,450-2.46%2-+3.84%
08/1018,91518,91518,91518,915+4.94%232-+6.83%
08/0718,02518,02518,02518,025-0.66%5-+2.33%
08/0418,04518,14518,04518,145-2.92%6-+3.38%
08/0118,69018,69018,69018,690+1.33%1-+6.9%
07/3118,44518,44518,44518,445+2.44%450-+6.02%
07/2418,00518,00518,00518,005+1.15%20-+4.05%
07/2117,80017,80017,80017,800+0.82%9-+3.33%
07/1017,65517,65517,65517,655-0.87%9-+2.81%
07/0617,81017,81017,81017,810-0.61%8-+4.09%
07/0517,89017,92017,89017,920-0.44%27-+5.21%
07/0418,00018,00018,00018,000+2.86%1-+6.31%
06/2717,50017,50017,50017,500-1.02%9-+4.01%
06/2617,64017,68017,64017,680-0.2%18-+5.56%
06/2317,71517,71517,71517,715-1.01%9-+6.33%
06/2117,87017,89517,87017,895+1.59%18-+7.89%
06/2017,61517,61517,61517,615-1.43%9-+6.78%
06/1617,87017,87017,87017,8700%9-+8.69%
06/1418,03518,03517,87017,870+1.19%11-+8.97%
06/1317,60017,88017,60017,660+1.64%24-+8%
06/0917,37517,37517,37517,375+0.43%4-+6.56%
06/0717,30017,30017,30017,300+4.56%5-+6.36%
06/0116,54516,54516,54516,545-0.9%10-+1.98%
05/3016,69516,69516,69516,695+0.54%14-+2.96%
05/2516,60516,60516,60516,605-1.8%9-+2.53%
05/2416,91016,91016,91016,910+1.59%10-+4.52%
05/0916,64516,64516,64516,645+1.19%5-+3.12%
04/2816,45016,45016,45016,450-0.03%5-+2.14%
04/2116,45516,45516,45516,455-0.3%1-+2.4%
04/2016,50516,50516,50516,505+2.42%5-+2.94%
04/1016,11516,11516,11516,115+0.12%1-+0.74%
04/0716,09516,09516,09516,095-1.95%1-+0.72%
04/0416,41516,41516,41516,415+1.7%5-+2.84%
03/3016,14016,14016,14016,140+2.02%6-+1.62%
03/2915,77515,82015,77515,820+2.66%7--0.18%
03/2415,41015,41015,41015,410+0.46%6--2.49%
03/2015,34015,34015,34015,340-1.51%1--2.75%
03/1715,56515,57515,56515,575+0.55%10--1.2%
03/1615,45515,49015,45515,490-2.36%10--1.41%
03/1515,86515,86515,86515,865+1.44%5-+1.28%
03/1415,58015,64015,58015,640-3.75%30-+0.13%
03/1316,28516,28516,25016,250-3.3%6-+4.6%
03/0816,80516,80516,80516,805+0.63%5-+8.93%
03/0716,70016,70016,70016,700+1.15%5-+9.01%
03/0316,51016,51016,51016,510+0.98%5-+8.68%
02/2716,35016,35016,35016,350+0.58%5-+8.37%
02/2216,25516,25516,25516,255-0.55%5-+8.45%
02/2116,34516,34516,34516,345+0.93%5-+9.65%
02/1716,19516,19516,19516,195+0.12%6-+9.34%
02/1616,17516,17516,17516,175+1.19%6-+9.91%
02/1515,97515,98515,97515,985+1.62%12-+9.27%
02/1315,73515,73515,73015,730+0.93%7-+8.12%
02/1015,58515,58515,58515,585+0.26%6-+7.79%
02/0915,46515,54515,46515,545-0.22%12-+7.93%