株価チャート
株価
4/22
- 前日 (4/19)
- 18,030
- 始値
- 18,430
- 高値
- 18,430
- 安値
- 18,140
- 終値 +0.61%
- 18,140
- 出来高 -16.67%
- 5
乖離率
- 株価（5日）
移動平均値 - -0.41%
18,215 - 株価（25日）
移動平均値 - -0.5%
18,231 - 出来高（5日）
移動平均値 - +66.67%
3
2023/10/26～2024/04/22
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 |
| 04/22 | 18,430 | 18,430 | 18,140 | 18,140 | +0.61% | 5 | - | -0.5% |
| 04/19 | 18,105 | 18,105 | 18,005 | 18,030 | -0.96% | 6 | - | -1% |
| 04/18 | 18,205 | 18,205 | 18,205 | 18,205 | +0.58% | 1 | - | -0.01% |
| 04/17 | 18,100 | 18,100 | 18,100 | 18,100 | -2.69% | 3 | - | -0.51% |
| 04/15 | 18,600 | 18,600 | 18,600 | 18,600 | +1.09% | 1 | - | +2.3% |
| 04/12 | 18,400 | 18,400 | 18,400 | 18,400 | -1.45% | 2 | - | +1.32% |
| 04/11 | 18,410 | 18,670 | 18,410 | 18,670 | +2.61% | 7 | - | +2.93% |
| 04/10 | 18,190 | 18,195 | 18,190 | 18,195 | +0.03% | 10 | - | +0.41% |
| 04/09 | 18,190 | 18,190 | 18,190 | 18,190 | -1.01% | 2 | - | +0.38% |
| 04/08 | 18,630 | 18,630 | 18,370 | 18,375 | +0.11% | 31 | - | +1.39% |
| 04/04 | 18,360 | 18,360 | 18,355 | 18,355 | -0.22% | 4 | - | +1.27% |
| 04/02 | 18,400 | 18,400 | 18,395 | 18,395 | +0.05% | 3 | - | +1.57% |
| 04/01 | 18,670 | 18,670 | 18,385 | 18,385 | -0.22% | 80 | - | +1.61% |
| 03/29 | 18,445 | 18,445 | 18,425 | 18,425 | -0.81% | 18 | - | +1.93% |
| 03/28 | 18,575 | 18,575 | 18,575 | 18,575 | +1.06% | 1 | - | +2.94% |
| 03/27 | 18,705 | 18,705 | 18,325 | 18,380 | -0.08% | 4 | - | +2.08% |
| 03/26 | 18,265 | 18,395 | 18,225 | 18,395 | -2.1% | 8 | - | +2.37% |
| 03/25 | 18,450 | 18,790 | 18,450 | 18,790 | +2.09% | 15 | - | +4.85% |
| 03/21 | 18,250 | 18,405 | 18,180 | 18,405 | +2.82% | 54 | - | +2.99% |
| 03/15 | 18,015 | 18,250 | 17,900 | 17,900 | +0.53% | 35 | - | +0.39% |
| 03/14 | 17,975 | 17,975 | 17,805 | 17,805 | +0.56% | 2 | - | +0.04% |
| 03/13 | 17,705 | 17,705 | 17,705 | 17,705 | -0.84% | 1 | - | -0.41% |
| 03/12 | 17,855 | 17,855 | 17,855 | 17,855 | +0.31% | 114 | - | +0.51% |
| 03/11 | 17,850 | 17,850 | 17,800 | 17,800 | +0.56% | 34 | - | +0.28% |
| 03/08 | 17,920 | 17,920 | 17,700 | 17,700 | 0% | 5 | - | -0.12% |
| 03/07 | 18,055 | 18,060 | 17,700 | 17,700 | -0.78% | 23 | - | -0.07% |
| 03/06 | 17,910 | 17,910 | 17,840 | 17,840 | -0.06% | 29 | - | +0.77% |
| 03/05 | 17,855 | 17,855 | 17,850 | 17,850 | +0.06% | 20 | - | +0.89% |
| 03/04 | 18,100 | 18,100 | 17,840 | 17,840 | -1.38% | 13 | - | +0.84% |
| 03/01 | 17,850 | 18,120 | 17,850 | 18,090 | +1.4% | 17 | - | +2.41% |
| 02/29 | 18,160 | 18,160 | 17,840 | 17,840 | -1.98% | 17 | - | +1.19% |
| 02/28 | 18,250 | 18,250 | 18,085 | 18,200 | -0.36% | 108 | - | +3.3% |
| 02/27 | 18,265 | 18,265 | 18,265 | 18,265 | +0.33% | 1 | - | +3.88% |
| 02/26 | 18,165 | 18,210 | 18,150 | 18,205 | -1.22% | 29 | - | +3.8% |
| 02/22 | 18,200 | 18,430 | 18,200 | 18,430 | +2.39% | 4 | - | +5.25% |
| 02/21 | 17,995 | 18,005 | 17,995 | 18,000 | +0.28% | 47 | - | +3.08% |
| 02/20 | 17,950 | 17,950 | 17,950 | 17,950 | 0% | 2 | - | +2.92% |
| 02/19 | 17,645 | 17,950 | 17,645 | 17,950 | +1.87% | 21 | - | +3.12% |
| 02/16 | 17,940 | 17,940 | 17,585 | 17,620 | +0.06% | 269 | - | +1.43% |
| 02/14 | 17,710 | 17,710 | 17,600 | 17,610 | +0.63% | 17 | - | +1.56% |
| 02/09 | 17,500 | 17,500 | 17,500 | 17,500 | +1.89% | 15 | - | +1.12% |
| 02/07 | 17,175 | 17,175 | 17,175 | 17,175 | -2.11% | 2 | - | -0.66% |
| 02/06 | 17,570 | 17,570 | 17,175 | 17,545 | +0.83% | 33 | - | +1.5% |
| 02/05 | 17,190 | 17,400 | 17,190 | 17,400 | +2.02% | 8 | - | +0.78% |
| 02/02 | 17,055 | 17,055 | 17,055 | 17,055 | -1.59% | 24 | - | -1.14% |
| 01/31 | 17,330 | 17,330 | 17,330 | 17,330 | -0.23% | 2 | - | +0.42% |
| 01/30 | 17,370 | 17,370 | 17,370 | 17,370 | -0.63% | 5 | - | +0.78% |
| 01/29 | 17,485 | 17,485 | 17,210 | 17,480 | +2.19% | 17 | - | +1.53% |
| 01/26 | 17,060 | 17,105 | 17,060 | 17,105 | -2.03% | 165 | - | -0.51% |
| 01/25 | 17,100 | 17,460 | 17,100 | 17,460 | -0.23% | 52 | - | +1.7% |
| 01/24 | 17,500 | 17,500 | 17,500 | 17,500 | -0.23% | 1 | - | +2.07% |
| 01/23 | 17,565 | 17,565 | 17,150 | 17,540 | -1.52% | 30 | - | +2.45% |
| 01/22 | 17,065 | 17,810 | 17,065 | 17,810 | +3.58% | 102 | - | +4.19% |
| 01/19 | 17,100 | 17,195 | 17,100 | 17,195 | -0.32% | 14 | - | +0.74% |
| 01/18 | 17,150 | 17,250 | 17,150 | 17,250 | -1.4% | 3 | - | +1.07% |
| 01/17 | 17,495 | 17,495 | 17,495 | 17,495 | +1.13% | 24 | - | +2.46% |
| 01/16 | 17,300 | 17,300 | 17,300 | 17,300 | +0.67% | 2 | - | +1.32% |
| 01/15 | 17,525 | 17,525 | 17,185 | 17,185 | -1.77% | 22 | - | +0.61% |
| 01/12 | 17,520 | 17,520 | 17,495 | 17,495 | +1.51% | 5 | - | +2.35% |
| 01/10 | 17,235 | 17,235 | 17,235 | 17,235 | -1.15% | 4 | - | +0.81% |
| 01/09 | 17,295 | 17,435 | 17,295 | 17,435 | +1.78% | 3 | - | +1.89% |
| 01/04 | 17,430 | 17,620 | 17,060 | 17,130 | +0.41% | 21 | - | +0.06% |
| 2023 |
| 12/29 | 17,200 | 17,200 | 17,060 | 17,060 | +1.4% | 106 | - | -0.49% |
| 12/28 | 16,900 | 16,900 | 16,825 | 16,825 | +0.15% | 12 | - | -2.02% |
| 12/27 | 16,800 | 16,810 | 16,800 | 16,800 | -1.47% | 52 | - | -2.33% |
| 12/26 | 16,810 | 17,050 | 16,810 | 17,050 | -0.18% | 86 | - | -1.06% |
| 12/25 | 17,025 | 17,080 | 16,625 | 17,080 | +0.29% | 48 | - | -1.03% |
| 12/22 | 16,910 | 17,030 | 16,910 | 17,030 | -0.38% | 3 | - | -1.45% |
| 12/21 | 16,790 | 17,095 | 16,790 | 17,095 | -0.44% | 16 | - | -1.24% |
| 12/20 | 16,965 | 17,170 | 16,865 | 17,170 | +2.29% | 18 | - | -0.91% |
| 12/19 | 16,785 | 16,785 | 16,785 | 16,785 | -0.59% | 9 | - | -3.17% |
| 12/18 | 17,015 | 17,185 | 16,885 | 16,885 | -0.06% | 37 | - | -2.64% |
| 12/15 | 16,990 | 16,990 | 16,895 | 16,895 | +2.39% | 16 | - | -2.7% |
| 12/14 | 16,750 | 16,750 | 16,500 | 16,500 | -2.25% | 7 | - | -5% |
| 12/12 | 16,880 | 16,880 | 16,880 | 16,880 | 0% | 30 | - | -2.96% |
| 12/11 | 16,880 | 16,880 | 16,880 | 16,880 | 0% | 31 | - | -3.02% |
| 12/08 | 17,000 | 17,000 | 16,880 | 16,880 | -1.66% | 33 | - | -3.06% |
| 12/07 | 17,220 | 17,540 | 17,165 | 17,165 | +0.03% | 4 | - | -1.47% |
| 12/06 | 17,525 | 17,525 | 17,110 | 17,160 | -1.75% | 114 | - | -1.57% |
| 12/05 | 17,475 | 17,475 | 17,465 | 17,465 | -0.06% | 4 | - | +0.1% |
| 12/04 | 17,685 | 17,685 | 17,455 | 17,475 | +0.11% | 16 | - | +0.06% |
| 12/01 | 17,525 | 17,525 | 17,455 | 17,455 | -0.43% | 9 | - | -0.08% |
| 11/30 | 17,530 | 17,530 | 17,530 | 17,530 | 0% | 1 | - | +0.34% |
| 11/29 | 17,530 | 17,530 | 17,530 | 17,530 | -0.43% | 2 | - | +0.35% |
| 11/28 | 17,285 | 17,680 | 17,285 | 17,605 | -0.25% | 37 | - | +0.79% |
| 11/27 | 17,730 | 17,730 | 17,650 | 17,650 | -0.54% | 33 | - | +1.04% |
| 11/24 | 17,745 | 17,745 | 17,745 | 17,745 | 0% | 1 | - | +1.5% |
| 11/22 | 17,745 | 17,745 | 17,745 | 17,745 | +0.94% | 1 | - | +1.44% |
| 11/21 | 17,580 | 17,580 | 17,580 | 17,580 | -0.06% | 1 | - | +0.53% |
| 11/17 | 17,800 | 17,800 | 17,590 | 17,590 | -0.31% | 25 | - | +0.46% |
| 11/16 | 17,700 | 17,750 | 17,645 | 17,645 | -0.28% | 13 | - | +0.77% |
| 11/14 | 17,695 | 17,695 | 17,695 | 17,695 | -0.25% | 3 | - | +1.07% |
| 11/09 | 17,740 | 17,740 | 17,740 | 17,740 | +1.26% | 2 | - | +1.32% |
| 11/08 | 17,470 | 17,520 | 17,470 | 17,520 | +1.01% | 26 | - | 0% |
| 11/06 | 17,450 | 17,450 | 17,260 | 17,345 | +2.09% | 19 | - | -1.11% |
| 11/02 | 17,405 | 17,405 | 16,990 | 16,990 | -2.47% | 52 | - | -3.2% |
| 11/01 | 17,420 | 17,420 | 17,420 | 17,420 | +2.35% | 1 | - | -0.97% |
| 10/31 | 17,020 | 17,020 | 17,020 | 17,020 | -0.76% | 1 | - | -3.31% |
| 10/27 | 17,150 | 17,150 | 17,150 | 17,150 | 0% | 1 | - | -2.72% |
| 10/26 | 17,150 | 17,155 | 17,150 | 17,150 | +0.38% | 4 | - | -2.91% |
