株価チャート

株価

4/19

前日 (4/18)
918
始値
924
高値
928
安値
901
終値 -1.2%
907
出来高 +61.71%
134,944

乖離率

株価（5日）
移動平均値
-0.11%
908
株価（25日）
移動平均値
-4.32%
948
出来高（5日）
移動平均値
+61.63%
83,488

2023/11/22～2024/04/19

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
04/19924928901907-1.2%134,944--4.32%
04/18924925917918+1.21%83,447--3.57%
04/17900908899907+0.78%33,896--5.22%
04/16907908900900-1.1%78,304--6.44%
04/15909914907910-0.33%86,848--5.99%
04/12919919913913-0.65%41,545--6.17%
04/11920922914919-1.39%112,021--6.03%
04/10928934928932+0.87%47,173--5.09%
04/09925925921924-1.07%25,220--6.29%
04/08925939925934+1.3%47,832--5.75%
04/05925928918922-1.07%103,623--7.34%
04/04939939930932-1.17%121,340--6.71%
04/03944947940943-1.05%71,519--5.98%
04/02956959952953-0.31%37,436--5.36%
04/01965966956956-0.93%40,166--5.44%
03/29966968963965-0.72%39,444--4.83%
03/28972976970972-0.82%27,055--4.42%
03/27976980976980+0.93%25,593--3.83%
03/26971973969971-0.92%60,268--4.9%
03/25986986978980-0.61%54,489--4.3%
03/22981989981986+0.61%75,981--3.99%
03/21981985979980-0.2%123,060--4.76%
03/19990994982982-1.41%226,645--4.75%
03/181,0021,003996996-1.09%117,796--3.68%
03/151,0111,0131,0011,007-1.37%141,756--2.89%
03/141,0221,0251,0201,021-1.26%76,176--1.83%
03/131,0341,0381,0321,034+0.1%18,432--0.86%
03/121,0451,0461,0331,033-1.71%52,369--1.15%
03/111,0511,0571,0501,051+1.94%140,526-+0.38%
03/081,0381,0381,0311,031-0.77%10,095--1.62%
03/071,0341,0391,0321,039+0.39%24,207--0.86%
03/061,0381,0381,0331,035+0.29%13,475--1.33%
03/051,0301,0341,0291,032+0.19%20,786--1.62%
03/041,0261,0311,0251,030-0.48%38,862--1.9%
03/011,0391,0391,0341,035-0.1%29,446--1.62%
02/291,0401,0401,0331,036+0.48%26,504--1.71%
02/281,0351,0351,0301,031-0.39%29,721--2.27%
02/271,0361,0401,0351,035-1.24%21,115--2.17%
02/261,0501,0521,0451,048+1.16%33,351--1.13%
02/221,0311,0371,0301,036-0.29%38,884--2.45%
02/211,0391,0421,0341,039+0.78%20,737--2.53%
02/201,0311,0351,0291,031-0.58%41,605--3.55%
02/191,0351,0391,0311,0370%24,009--3.26%
02/161,0331,0391,0321,037-1.52%86,803--3.53%
02/151,0471,0551,0451,053+1.84%89,938--2.32%
02/141,0321,0371,0311,034-0.67%66,472--4.35%
02/131,0391,0441,0381,041-0.48%147,113--4.14%
02/091,0431,0501,0431,046-2.15%85,698--4.04%
02/081,0751,0781,0661,069-1.47%11,591--2.2%
02/071,0851,0881,0821,0850%4,625--1%
02/061,0851,0891,0821,085-0.55%23,785--1.18%
02/051,0911,0941,0891,091+0.18%45,497--0.73%
02/021,0861,0901,0851,089+1.78%123,246--1%
02/011,0661,0701,0601,070+2.39%111,190--2.99%
01/311,0461,0521,0421,045-0.38%38,632--5.43%
01/301,0551,0561,0491,049+0.87%62,188--5.32%
01/291,0321,0441,0301,040-1.79%83,714--6.39%
01/261,0561,0601,0531,059-1.21%96,219--4.94%
01/251,0741,0781,0721,072-0.74%28,577--4.2%
01/241,0781,0861,0781,080+0.09%16,431--3.74%
01/231,0831,0831,0761,079-1.37%76,618--4.26%
01/221,0981,1011,0941,094+0.27%56,146--3.27%
01/191,0941,0991,0911,091-1.62%109,285--3.71%
01/181,1081,1111,1071,109-0.36%15,233--2.29%
01/171,1171,1191,1131,113-0.27%14,657--2.11%
01/161,1141,1201,1111,116+0.18%25,762--2.02%
01/151,1201,1221,1131,114+0.27%41,659--2.28%
01/121,1151,1191,1101,111-1.42%70,478--2.54%
01/111,1431,1431,1271,1270%61,937--1.14%
01/101,1351,1391,1271,127-2.42%81,560--0.97%
01/091,1531,1581,1491,155+2.58%74,298-+1.67%
01/051,1341,1341,1241,126+0.45%31,569--0.62%
01/041,1281,1361,1211,121-3.03%79,676--0.88%
2023
12/291,1571,1611,1541,156+2.48%88,257-+2.3%
12/281,1321,1331,1251,128+1.9%59,898-+0.18%
12/271,1151,1171,1051,107-2.12%109,348--1.51%
12/261,1421,1431,1311,131-1.05%29,947-+0.71%
12/251,1381,1461,1341,143+1.51%60,166-+2.05%
12/221,1321,1381,1211,126+0.63%38,516-+0.63%
12/211,1281,1341,1191,1190%47,057-+0.18%
12/201,1171,1241,1171,119-1.76%86,555-+0.45%
12/191,1471,1501,1391,139-1.81%41,561-+2.43%
12/181,1551,1661,1531,160-0.6%33,924-+4.6%
12/151,1601,1681,1601,167-2.26%64,718-+5.52%
12/141,1821,2021,1821,194+0.93%283,710-+8.25%
12/131,1811,1881,1781,183+3.95%320,424-+7.74%
12/121,1461,1501,1381,138-0.44%50,763-+4.12%
12/111,1611,1611,1411,143-2.14%122,162-+4.96%
12/081,1771,1971,1681,168+0.52%190,151-+7.65%
12/071,1591,1621,1551,162+3.01%213,805-+7.59%
12/061,1311,1331,1251,128+1.17%93,086-+4.93%
12/051,1151,1201,1141,115-0.18%39,080-+4.21%
12/041,1011,1191,1011,117+3.43%163,831-+4.78%
12/011,0831,0921,0801,080+1.41%78,552-+1.69%
11/301,0771,0771,0651,065-1.75%43,503-+0.38%
11/291,0801,0851,0781,084-0.46%22,552-+2.36%
11/281,0851,0911,0831,089+0.37%37,568-+3.13%
11/271,0741,0901,0731,085+1.69%42,997-+3.04%
11/241,0751,0771,0631,067+0.19%57,412-+1.62%
11/221,0691,0721,0651,065-1.02%29,319-+1.62%