株価チャート

株価

4/18

前日 (4/17)
2,635
始値
2,657
高値
2,657
安値
2,638
終値 +0.11%
2,638
出来高 -34.23%
14,892

乖離率

株価（5日）
移動平均値
+0.42%
2,627
株価（25日）
移動平均値
+3.17%
2,557
出来高（5日）
移動平均値
-26.2%
20,179

2023/11/21～2024/04/18

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
04/182,6572,6572,6382,638+0.11%14,892-+3.17%
04/172,6302,6402,6302,635-0.72%22,642-+3.17%
04/162,6422,6542,6402,654+1.34%33,411-+4.04%
04/152,6222,6252,6162,619+1.2%19,729-+2.79%
04/122,5892,5902,5862,588-0.04%10,222-+1.65%
04/112,5942,5962,5872,589+1.09%13,183-+1.73%
04/102,5622,5642,5562,561+0.16%3,877-+0.63%
04/092,5722,5722,5572,557-0.43%3,259-+0.47%
04/082,5692,5692,5552,568-0.31%7,576-+0.94%
04/052,5772,5842,5752,576+1.5%18,361-+1.26%
04/042,5402,5452,5362,538-0.31%2,884--0.2%
04/032,5412,5462,5402,546+0.87%9,176-+0.08%
04/022,5242,5272,5222,524+1.28%13,926--0.79%
04/012,4972,5052,4922,492-0.28%8,021--2.12%
03/292,5172,5172,4992,499-0.24%9,234--1.96%
03/282,5062,5092,5042,505-0.67%4,868--1.84%
03/272,5292,5292,5222,522-0.28%3,890--1.29%
03/262,5302,5312,5272,529+0.08%4,964--1.1%
03/252,5212,5272,5212,527+1.04%13,350--1.25%
03/222,5102,5102,5002,501-0.56%12,084--2.38%
03/212,5182,5342,5152,515-2.29%23,776--1.99%
03/192,5852,5892,5702,574+0.23%7,548-+0.23%
03/182,5692,5782,5682,568+0.2%5,164--0.04%
03/152,5622,5692,5612,563+0.71%5,938--0.27%
03/142,5602,5602,5452,545-0.16%7,637--1.05%
03/132,5492,5602,5482,549-0.43%14,349--1.01%
03/122,5692,5702,5602,560-0.97%6,423--0.66%
03/112,5772,5852,5652,585+0.82%12,695-+0.23%
03/082,5752,5752,5612,564-0.35%6,640--0.62%
03/072,5712,5792,5702,573-0.12%8,194--0.35%
03/062,5782,5802,5762,576+0.74%9,807--0.27%
03/052,5552,5642,5532,557+0.24%3,977--1.08%
03/042,5462,5602,5462,551-0.12%9,029--1.39%
03/012,5612,5632,5512,554-0.27%5,496--1.39%
02/292,5682,5692,5612,5610%3,919--1.23%
02/282,5632,5632,5582,561+0.16%2,133--1.31%
02/272,5512,5592,5512,557+0.2%3,071--1.54%
02/262,5502,5562,5452,552-0.85%10,623--1.88%
02/222,5742,5802,5742,574-0.35%9,176--1.23%
02/212,5912,5912,5752,583+0.08%4,645--1.07%
02/202,5752,5902,5742,581+0.27%7,809--1.26%
02/192,5742,5822,5742,5740%4,790--1.64%
02/162,5742,5792,5672,574-0.66%14,505--1.79%
02/152,6002,6002,5872,591-0.46%9,253--1.26%
02/142,6032,6132,6032,603+0.85%16,450--0.91%
02/132,5812,5972,5812,581-0.08%10,743--1.86%
02/092,5932,5942,5832,583-0.42%9,870--1.94%
02/082,6012,6012,5942,594-0.73%15,208--1.67%
02/072,6142,6142,6002,613-0.08%5,754--1.02%
02/062,6262,6262,6102,615+0.31%8,285--1.02%
02/052,5982,6082,5972,607+0.19%8,938--1.4%
02/022,6112,6112,6022,602-0.84%12,730--1.66%
02/012,6222,6242,6102,624+0.81%13,935--0.94%
01/312,6072,6072,6012,603-0.19%11,674--1.85%
01/302,6082,6112,6042,608-0.23%11,496--1.77%
01/292,6272,6272,6142,614-0.46%8,577--1.62%
01/262,6282,6282,6162,626+0.31%8,411--1.28%
01/252,6342,6342,6182,618+0.08%5,414--1.65%
01/242,6192,6192,6162,616+0.19%6,643--1.84%
01/232,6102,6122,6082,611-0.11%13,775--2.1%
01/222,6222,6332,6122,614-1.8%37,542--2.17%
01/192,6512,6722,6502,662-0.75%27,218--0.52%
01/182,6852,6862,6782,682-0.07%22,054-+0.11%
01/172,6772,6842,6702,684+0.64%22,421-+0.07%
01/162,6562,6822,6552,667+0.23%13,158--0.71%
01/152,6562,6702,6562,661-0.08%10,816--1.04%
01/122,6602,6662,6492,663+0.23%9,506--1.11%
01/112,6612,6622,6482,657-0.6%11,305--1.48%
01/102,6532,6792,6532,673+0.11%9,734--1.04%
01/092,6672,6702,6602,670-0.37%18,767--1.33%
01/052,6782,6802,6722,680-0.07%12,129--1.11%
01/042,6812,6822,6712,682+0.98%15,980--1.22%
2023
12/292,6552,6572,6522,656-0.08%14,889--2.35%
12/282,6552,6582,6542,6580%6,852--2.49%
12/272,6552,6622,6552,658-0.41%20,346--2.71%
12/262,6682,6702,6652,669-0.07%8,087--2.52%
12/252,6702,6832,6672,671-0.52%10,310--2.66%
12/222,6692,6852,6692,685-0.22%35,764--2.36%
12/212,6922,6952,6842,691+0.98%38,492--2.36%
12/202,6672,6672,6602,665-0.49%29,330--3.48%
12/192,6842,6852,6782,678-0.07%13,574--3.32%
12/182,6802,6822,6772,6800%17,641--3.53%
12/152,6852,6852,6802,680-0.37%25,186--3.87%
12/142,6922,6932,6812,690-1.1%35,386--3.79%
12/132,7132,7252,7132,720-0.22%8,481--3%
12/122,7192,7392,7092,726-0.51%15,968--3.06%
12/112,7402,7542,7382,740-0.58%20,732--2.77%
12/082,7572,7642,7472,756-0.33%22,977--2.51%
12/072,7552,7652,7522,765+0.36%17,381--2.5%
12/062,7582,7622,7502,755-0.25%21,726--3.16%
12/052,7632,7632,7582,762+0.18%40,686--3.29%
12/042,7602,7602,7442,757-0.29%22,217--3.77%
12/012,7642,7652,7522,765-0.75%26,525--3.79%
11/302,7902,7902,7832,786+0.04%4,047--3.33%
11/292,7972,7972,7852,785-0.36%3,821--3.63%
11/282,7912,8002,7902,795-0.32%7,486--3.52%
11/272,8002,8102,7862,8040%15,018--3.41%
11/242,8072,8072,7982,804-0.36%13,326--3.58%
11/222,8192,8222,8142,814+0.11%10,336--3.33%
11/212,8152,8152,8072,811-0.53%10,682--3.53%