株価チャート

株価

4/15

前日 (3/27)
17,850
始値
17,530
高値
17,530
安値
17,530
終値 -1.79%
17,530
出来高 ±0%
1

乖離率

株価（5日）
移動平均値
-0.45%
17,610
株価（25日）
移動平均値
+7.31%
16,336
出来高（5日）
移動平均値
-66.67%
3

2020/05/27～2024/04/15

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
04/1517,53017,53017,53017,530-1.79%1-+7.31%
03/2717,85017,85017,85017,850+0.99%1-+9.89%
03/1917,67517,67517,67517,675+0.74%2-+9.57%
03/0617,54517,54517,54517,545+0.54%1-+9.49%
02/0217,45017,45017,45017,450+0.46%8-+9.7%
01/3117,45017,45017,37017,370+0.67%306-+10.11%
01/2617,25517,25517,25517,255-1.03%3-+10.25%
01/2517,43517,43517,43517,435-0.09%10-+12.24%
01/2417,55517,55517,45017,450+9.34%7-+13.33%
2023
09/0715,96015,96015,96015,960-0.25%9-+4.61%
09/0616,00016,00016,00016,000+0.88%9-+5.5%
09/0515,86015,86015,86015,860+0.32%9-+5.17%
09/0115,81015,81015,81015,810+1.41%9-+5.33%
08/3015,59015,59015,59015,590+0.39%9-+4.5%
08/2915,53015,53015,53015,530+0.16%9-+4.64%
08/2815,50515,50515,50515,505+1.11%9-+5.04%
08/2515,33515,33515,33515,335-0.58%9-+4.43%
08/2415,42515,42515,42515,425+0.72%9-+5.58%
08/2115,31515,31515,31515,315-2.23%1-+5.37%
07/1115,66515,66515,66515,665-0.79%1-+8.36%
07/0515,79015,79015,79015,790+0.86%20-+9.94%
06/2315,65515,65515,65515,655-1.17%9-+9.71%
06/1915,84015,84015,84015,840-0.13%9-+11.6%
06/1415,86015,86015,86015,860+1.02%9-+12.55%
06/1315,70015,70015,70015,700+3.32%30-+12.17%
06/0215,19515,19515,19515,195+0.93%1-+9.54%
05/3015,05515,05515,05515,055+0.23%9-+9.15%
05/2515,02015,02015,02015,020+2.88%19-+9.44%
05/1114,60014,60014,60014,600+3.18%1-+6.94%
04/2114,16514,16514,15014,150-0.81%12-+4.07%
04/2014,28014,28014,26514,265-0.28%5-+5.21%
04/1914,29014,30514,29014,305+1.74%7-+5.85%
04/1414,06014,06014,06014,060+0.82%1-+4.29%
04/1213,94513,94513,94513,945+2.01%38-+3.66%
04/0613,79013,79013,67013,670-1.48%35-+1.69%
04/0514,06014,06013,87513,875-1.6%9-+3.21%
04/0414,05514,10014,05514,100+4.29%14-+4.94%
03/2813,66513,66513,52013,520-0.88%4-+0.76%
03/2713,64013,64013,64013,640+0.7%3-+1.69%
03/2413,54513,54513,54513,545-0.18%8-+1.24%
03/2313,55513,57013,55513,570+0.67%12-+1.62%
03/1613,34013,48013,34013,480-0.59%3-+1.2%
03/1513,56513,56513,56013,560+1.57%13-+2.11%
03/1413,34513,35013,34513,350+0.15%67-+0.8%
02/2213,44013,44013,33013,330-0.86%3-+0.85%
2022
11/0813,44513,44513,44513,445-2.22%1-+1.93%
07/2513,75013,75013,75013,750+3.31%1-+4.55%
06/1013,31013,31013,31013,310-1.11%1-+1.51%
04/0413,46013,46013,46013,460+6.91%7-+2.9%
01/1912,59012,59012,59012,590-4.77%65--3.5%
2021
12/2013,22013,22013,22013,220-1.05%7-+1.33%
12/1613,36013,36013,36013,360+1.02%7-+2.67%
12/1513,22513,22513,22513,225+0.3%7-+2.11%
12/1413,18513,18513,18513,185-0.08%7-+2.23%
12/1313,19513,19513,19513,195+0.27%7-+2.73%
12/1013,16013,16013,16013,160-2.37%7-+2.94%
11/0413,62013,62013,48013,480+0.9%200-+6.01%
10/1113,23013,36013,23013,360-2.48%22-+5.72%
09/1613,70013,70013,70013,7000%1-+9.03%
09/1313,81013,81013,70013,700+0.29%290-+10.05%
09/1013,65013,66013,65013,6600%145-+10.78%
09/0813,66013,66013,66013,660+2.02%1-+11.77%
09/0613,44013,44013,39013,390+4.61%2-+10.55%
08/2612,81012,81012,80012,800-0.93%16-+6.56%
08/2512,92012,92012,92012,920+1.73%2-+8.22%
08/1912,70012,70012,70012,700+1.6%1-+7.08%
07/0912,50012,50012,50012,500-1.19%7-+5.97%
07/0812,65012,65012,65012,650-0.32%170-+7.88%
06/2212,69012,69012,69012,690+0.24%1-+8.81%
06/0812,66012,66012,66012,660+1.77%1-+9.15%
05/3112,44012,44012,44012,440-2.66%1-+7.86%
03/3012,81012,81012,78012,780+1.91%15-+11.11%
03/2512,54012,54012,54012,540-0.48%5-+9.48%
03/2412,60012,60012,60012,600+0.24%1-+10.4%
03/1512,57012,57012,57012,570+1.53%5-+10.57%
02/1612,38012,38012,38012,380+4.47%150-+9.35%
02/0511,85011,85011,85011,850-0.34%1-+5.11%
02/0311,89011,89011,89011,890+0.59%260-+5.79%
02/0211,82011,82011,82011,820+0.94%1-+5.5%
02/0111,71011,71011,71011,710+2.18%100-+4.84%
2020
12/2811,46011,46011,46011,460-0.26%5-+2.95%
12/0311,49011,49011,49011,490-0.69%5-+3.42%
11/3011,57011,57011,57011,570+7.23%1-+4.46%
11/0210,79010,79010,79010,790+0.37%1,004--2.32%
10/2710,75010,75010,75010,750-1.47%1--2.67%
10/1410,91010,91010,91010,910-0.18%9--1.21%
10/1310,93010,93010,93010,930+0.28%9--0.65%
10/1210,90010,90010,90010,900-0.64%9--0.57%
10/0910,97010,97010,97010,970+0.09%4-+0.49%
10/0710,93010,96010,93010,960-1.08%12-+1.13%
09/1411,08011,08011,08011,080+2.97%1-+2.79%
09/0810,76010,76010,76010,760-2.71%380-+0.46%
08/2011,06011,06011,06011,060-0.45%200-+3.35%
08/1411,11011,11011,11011,110+1%100-+3.98%
07/2211,00011,00011,00011,000-5.82%1-+3.19%
06/0311,68011,68011,68011,680+0.95%300-+9.5%
06/0211,57011,57011,57011,570+0.52%63-+8.65%
05/2911,50011,52011,50011,510+0.35%100-+8.04%
05/2811,35011,47011,35011,470+0.61%100-+7.58%
05/2711,40011,40011,40011,400+1.69%1,000-+6.64%