株価チャート
株価
7/26
- 前日 (7/25)
- 3,310
- 始値
- 3,285
- 高値
- 3,295
- 安値
- 3,250
- 終値 -0.45%
- 3,295
- 出来高 +9.76%
- 16,246
乖離率
- 株価（5日）
移動平均値 - -1.55%
3,347 - 株価（25日）
移動平均値 - -7.29%
3,554 - 出来高（5日）
移動平均値 - -13.84%
18,855
2024/03/04～2024/07/26
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 |
| 07/26 | 3,285 | 3,295 | 3,250 | 3,295 | -0.45% | 16,246 | - | -7.29% |
| 07/25 | 3,315 | 3,350 | 3,305 | 3,310 | -0.3% | 14,802 | - | -7.33% |
| 07/24 | 3,360 | 3,360 | 3,305 | 3,320 | -2.21% | 26,842 | - | -7.5% |
| 07/23 | 3,430 | 3,430 | 3,385 | 3,395 | -0.59% | 13,523 | - | -5.93% |
| 07/22 | 3,380 | 3,450 | 3,380 | 3,415 | +1.79% | 22,863 | - | -5.85% |
| 07/19 | 3,350 | 3,360 | 3,315 | 3,355 | -0.15% | 23,755 | - | -8.03% |
| 07/18 | 3,370 | 3,380 | 3,350 | 3,360 | 0% | 21,488 | - | -8.47% |
| 07/17 | 3,455 | 3,465 | 3,360 | 3,360 | -2.89% | 30,863 | - | -9.12% |
| 07/16 | 3,500 | 3,500 | 3,345 | 3,460 | -3.76% | 73,383 | - | -6.96% |
| 07/12 | 3,595 | 3,610 | 3,555 | 3,595 | -0.96% | 28,629 | - | -3.9% |
| 07/11 | 3,615 | 3,640 | 3,595 | 3,630 | -0.55% | 25,728 | - | -3.41% |
| 07/10 | 3,675 | 3,675 | 3,640 | 3,650 | -0.68% | 12,045 | - | -3.36% |
| 07/09 | 3,700 | 3,700 | 3,640 | 3,675 | -0.94% | 26,235 | - | -3.26% |
| 07/08 | 3,800 | 3,800 | 3,705 | 3,710 | +1.5% | 32,204 | - | -2.96% |
| 07/05 | 3,670 | 3,680 | 3,640 | 3,655 | -0.54% | 8,840 | - | -5.06% |
| 07/04 | 3,695 | 3,700 | 3,650 | 3,675 | -2.39% | 12,301 | - | -5.26% |
| 07/03 | 3,750 | 3,765 | 3,715 | 3,765 | +0.13% | 11,552 | - | -3.61% |
| 07/02 | 3,760 | 3,770 | 3,735 | 3,760 | +2.17% | 17,774 | - | -4.42% |
| 07/01 | 3,685 | 3,690 | 3,620 | 3,680 | -0.27% | 13,903 | - | -7.23% |
| 06/28 | 3,680 | 3,695 | 3,665 | 3,690 | +3.36% | 13,883 | - | -7.7% |
| 06/27 | 3,565 | 3,585 | 3,555 | 3,570 | -0.14% | 13,991 | - | -11.41% |
| 06/26 | 3,550 | 3,575 | 3,525 | 3,575 | -0.97% | 16,988 | - | -12.01% |
| 06/25 | 3,620 | 3,625 | 3,600 | 3,610 | -0.69% | 21,021 | - | -11.95% |
| 06/24 | 3,660 | 3,705 | 3,625 | 3,635 | -1.89% | 11,769 | - | -11.96% |
| 06/21 | 3,695 | 3,720 | 3,660 | 3,705 | -1.07% | 15,184 | - | -10.74% |
| 06/20 | 3,715 | 3,745 | 3,715 | 3,745 | +0.27% | 3,644 | - | -10.28% |
| 06/19 | 3,755 | 3,770 | 3,730 | 3,735 | -1.97% | 16,262 | - | -10.88% |
| 06/18 | 3,800 | 3,810 | 3,775 | 3,810 | -0.91% | 13,490 | - | -9.57% |
| 06/17 | 3,940 | 3,940 | 3,810 | 3,845 | -2.53% | 19,358 | - | -9.25% |
| 06/14 | 3,995 | 3,995 | 3,915 | 3,945 | 0% | 5,084 | - | -7.15% |
| 06/13 | 3,940 | 3,960 | 3,910 | 3,945 | -1.25% | 13,572 | - | -7.26% |
| 06/12 | 3,980 | 4,015 | 3,980 | 3,995 | +1.91% | 5,337 | - | -6.15% |
| 06/11 | 3,915 | 3,930 | 3,890 | 3,920 | -2.24% | 11,827 | - | -7.96% |
| 06/10 | 4,010 | 4,015 | 3,985 | 4,010 | 0% | 7,163 | - | -5.98% |
| 06/07 | 4,060 | 4,060 | 4,005 | 4,010 | -2.67% | 9,818 | - | -5.82% |
| 06/06 | 4,140 | 4,140 | 4,085 | 4,120 | -1.55% | 9,342 | - | -3.1% |
| 06/05 | 4,160 | 4,205 | 4,155 | 4,185 | -1.99% | 7,510 | - | -1.3% |
| 06/04 | 4,270 | 4,300 | 4,245 | 4,270 | -2.73% | 14,108 | - | +0.97% |
| 06/03 | 4,335 | 4,400 | 4,335 | 4,390 | +0.23% | 8,011 | - | +4.2% |
| 05/31 | 4,335 | 4,380 | 4,335 | 4,380 | +0.34% | 6,612 | - | +4.58% |
| 05/30 | 4,420 | 4,440 | 4,365 | 4,365 | -2.02% | 12,334 | - | +4.9% |
| 05/29 | 4,505 | 4,510 | 4,420 | 4,455 | -2.62% | 14,939 | - | +7.87% |
| 05/28 | 4,535 | 4,585 | 4,535 | 4,575 | +2.23% | 10,532 | - | +11.78% |
| 05/27 | 4,500 | 4,500 | 4,470 | 4,475 | -0.22% | 2,934 | - | +10.52% |
| 05/24 | 4,470 | 4,495 | 4,455 | 4,485 | +2.4% | 10,125 | - | +11.82% |
| 05/23 | 4,435 | 4,450 | 4,375 | 4,380 | -2.67% | 13,133 | - | +10.22% |
| 05/22 | 4,410 | 4,515 | 4,410 | 4,500 | +3.69% | 24,168 | - | +14.21% |
| 05/21 | 4,390 | 4,395 | 4,340 | 4,340 | +3.7% | 29,241 | - | +11.28% |
| 05/20 | 4,190 | 4,195 | 4,150 | 4,185 | -2.11% | 17,546 | - | +8.2% |
| 05/17 | 4,145 | 4,275 | 4,145 | 4,275 | +2.15% | 11,464 | - | +11.27% |
| 05/16 | 4,180 | 4,185 | 4,135 | 4,185 | -2.33% | 13,823 | - | +9.78% |
| 05/15 | 4,300 | 4,330 | 4,260 | 4,285 | -2.61% | 10,441 | - | +13.15% |
| 05/14 | 4,375 | 4,415 | 4,365 | 4,400 | +5.9% | 30,285 | - | +17.18% |
| 05/13 | 4,155 | 4,175 | 4,140 | 4,155 | +2.47% | 18,607 | - | +11.69% |
| 05/10 | 4,020 | 4,060 | 4,020 | 4,055 | +0.87% | 4,597 | - | +9.89% |
| 05/09 | 4,015 | 4,030 | 3,980 | 4,020 | -0.99% | 5,910 | - | +9.6% |
| 05/08 | 4,050 | 4,060 | 4,020 | 4,060 | -0.25% | 5,522 | - | +11.32% |
| 05/07 | 4,025 | 4,080 | 4,025 | 4,070 | +6.41% | 32,708 | - | +12.28% |
| 05/02 | 3,810 | 3,825 | 3,765 | 3,825 | -1.16% | 7,881 | - | +6.25% |
| 05/01 | 3,845 | 3,885 | 3,845 | 3,870 | +1.57% | 4,834 | - | +8.01% |
| 04/30 | 3,860 | 3,860 | 3,810 | 3,810 | -2.81% | 17,262 | - | +6.78% |
| 04/26 | 3,895 | 3,925 | 3,890 | 3,920 | +1.29% | 19,052 | - | +10.27% |
| 04/25 | 3,855 | 3,880 | 3,840 | 3,870 | +3.2% | 17,342 | - | +9.48% |
| 04/24 | 3,760 | 3,780 | 3,745 | 3,750 | +0.67% | 13,246 | - | +6.59% |
| 04/23 | 3,645 | 3,735 | 3,645 | 3,725 | +4.2% | 30,451 | - | +6.34% |
| 04/22 | 3,545 | 3,580 | 3,545 | 3,575 | +1.42% | 17,359 | - | +2.55% |
| 04/19 | 3,455 | 3,540 | 3,455 | 3,525 | +1.29% | 7,699 | - | +1.47% |
| 04/18 | 3,490 | 3,490 | 3,455 | 3,480 | -1.56% | 10,394 | - | +0.43% |
| 04/17 | 3,540 | 3,545 | 3,520 | 3,535 | -0.84% | 9,729 | - | +2.17% |
| 04/16 | 3,515 | 3,580 | 3,515 | 3,565 | +1.28% | 24,244 | - | +3.24% |
| 04/15 | 3,525 | 3,535 | 3,510 | 3,520 | +0.28% | 14,472 | - | +2.3% |
| 04/12 | 3,525 | 3,525 | 3,500 | 3,510 | -0.57% | 5,633 | - | +2.33% |
| 04/11 | 3,525 | 3,550 | 3,525 | 3,530 | +0.14% | 5,679 | - | +3.19% |
| 04/10 | 3,530 | 3,530 | 3,500 | 3,525 | -0.14% | 5,663 | - | +3.19% |
| 04/09 | 3,590 | 3,590 | 3,520 | 3,530 | -0.84% | 14,637 | - | +3.37% |
| 04/08 | 3,570 | 3,580 | 3,535 | 3,560 | +1.71% | 11,550 | - | +4.28% |
| 04/05 | 3,490 | 3,505 | 3,475 | 3,500 | -0.28% | 4,903 | - | +2.52% |
| 04/04 | 3,485 | 3,515 | 3,485 | 3,510 | +2.78% | 15,752 | - | +2.69% |
| 04/03 | 3,460 | 3,460 | 3,400 | 3,415 | -2.29% | 21,012 | - | -0.2% |
| 04/02 | 3,505 | 3,525 | 3,495 | 3,495 | -0.29% | 5,494 | - | +1.92% |
| 04/01 | 3,540 | 3,540 | 3,500 | 3,505 | -0.28% | 6,197 | - | +2.16% |
| 03/29 | 3,440 | 3,525 | 3,440 | 3,515 | +2.03% | 13,154 | - | +2.36% |
| 03/28 | 3,440 | 3,450 | 3,420 | 3,445 | +1.32% | 4,406 | - | +0.23% |
| 03/27 | 3,440 | 3,440 | 3,390 | 3,400 | -2.44% | 6,184 | - | -1.08% |
| 03/26 | 3,475 | 3,495 | 3,475 | 3,485 | -0.29% | 2,279 | - | +1.28% |
| 03/25 | 3,485 | 3,505 | 3,475 | 3,495 | +2.34% | 16,210 | - | +1.57% |
| 03/22 | 3,440 | 3,440 | 3,405 | 3,415 | -0.58% | 5,348 | - | -0.9% |
| 03/21 | 3,400 | 3,440 | 3,400 | 3,435 | +1.93% | 16,510 | - | -0.61% |
| 03/19 | 3,340 | 3,380 | 3,340 | 3,370 | +2.12% | 15,490 | - | -2.74% |
| 03/18 | 3,260 | 3,310 | 3,260 | 3,300 | +0.46% | 6,317 | - | -5.09% |
| 03/15 | 3,290 | 3,290 | 3,270 | 3,285 | -0.61% | 3,840 | - | -5.93% |
| 03/14 | 3,335 | 3,335 | 3,295 | 3,305 | -1.49% | 5,429 | - | -5.71% |
| 03/13 | 3,350 | 3,360 | 3,345 | 3,355 | +0.3% | 5,327 | - | -4.66% |
| 03/12 | 3,295 | 3,345 | 3,295 | 3,345 | +2.29% | 7,826 | - | -5.27% |
| 03/11 | 3,275 | 3,280 | 3,250 | 3,270 | +0.31% | 8,850 | - | -7.71% |
| 03/08 | 3,260 | 3,260 | 3,235 | 3,260 | -0.46% | 11,059 | - | -8.32% |
| 03/07 | 3,340 | 3,340 | 3,255 | 3,275 | -3.82% | 38,463 | - | -8.34% |
| 03/06 | 3,450 | 3,450 | 3,400 | 3,405 | -2.99% | 41,355 | - | -5.05% |
| 03/05 | 3,500 | 3,520 | 3,495 | 3,510 | +0.57% | 12,197 | - | -2.39% |
| 03/04 | 3,490 | 3,500 | 3,460 | 3,490 | -2.24% | 30,407 | - | -3.19% |
