株価チャート

株価

4/19

前日 (4/18)
28,250
始値
28,250
高値
28,250
安値
27,800
終値 -1.04%
27,955
出来高 +226.54%
529

乖離率

株価（5日）
移動平均値
-0.9%
28,208
株価（25日）
移動平均値
-2.42%
28,647
出来高（5日）
移動平均値
+86.27%
284

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
04/1928,25028,25027,80027,955-1.04%529--2.42%
04/1828,12528,25028,08528,2500%162--1.39%
04/1728,25028,29028,12028,250+0.25%238--1.32%
04/1628,13528,22028,12028,180-0.79%243--1.49%
04/1528,27028,42528,25028,405-0.58%249--0.61%
04/1228,52528,58028,44528,570-0.03%280-+0.09%
04/1128,59028,63028,54028,580-0.59%1,185-+0.27%
04/1028,75528,84528,74028,750+0.17%2,249-+0.99%
04/0928,70028,70028,64028,700+0.42%1,469-+0.94%
04/0828,60528,65528,57028,580+0.28%344-+0.67%
04/0528,66028,66028,31028,500-1.38%642-+0.53%
04/0429,11029,11028,77028,900-0.09%331-+2.06%
04/0329,13029,13028,70528,925-0.94%2,398-+2.35%
04/0229,15029,28529,07529,200-0.1%341-+3.53%
04/0129,27029,38029,16529,230-0.88%3,401-+3.88%
03/2929,51029,51529,40529,490+0.31%2,394-+5.09%
03/2829,36029,40029,03029,400+1.73%1,988-+5.12%
03/2728,86029,04528,86028,900-0.12%3,442-+3.66%
03/2628,65528,93528,65528,935+0.03%2,300-+4.05%
03/2528,75028,94028,64028,925-0.07%2,224-+4.27%
03/2228,82528,94528,80028,945+1.03%545-+4.65%
03/2128,53028,88528,47028,650+1.6%1,511-+3.87%
03/1927,97528,20027,90528,200+1.02%429-+2.47%
03/1827,85027,96527,82527,915+0.23%611-+1.61%
03/1527,82027,91027,81527,850-0.41%170-+1.52%
03/1427,82527,99527,79027,965+0.63%537-+2.13%
03/1327,85527,85527,60027,790+0.34%492-+1.7%
03/1227,50527,69527,45027,695+0.71%495-+1.48%
03/1127,41027,52027,35527,500-0.09%176-+0.91%
03/0827,51527,73527,47027,525+0.09%1,027-+1.15%
03/0727,80027,82027,45027,500-0.9%824-+1.15%
03/0627,92027,92027,70027,750-0.34%587-+2.2%
03/0527,80027,84527,65027,845+0.83%209-+2.73%
03/0427,63027,95027,56027,615-0.07%2,419-+2.08%
03/0127,69527,76027,57527,635+0.09%498-+2.35%
02/2927,54027,61027,53027,610+0.29%862-+2.42%
02/2827,53527,53527,46027,530+0.05%939-+2.29%
02/2727,49027,51527,40027,515+0.05%321-+2.39%
02/2627,53527,59527,50027,500+0.49%727-+2.51%
02/2227,33027,41027,33027,365+0.83%1,357-+2.19%
02/2127,10027,14027,00527,140-0.17%182-+1.51%
02/2027,15027,18527,00027,185+0.13%937-+1.83%
02/1927,13027,19027,08027,150-0.15%469-+1.86%
02/1627,06027,21527,03527,190+0.97%223-+2.17%
02/1527,07027,07026,89026,930-0.26%577-+1.35%
02/1426,93027,03026,82527,000-0.33%548-+1.78%
02/1327,17527,17527,00527,090+0.33%320-+2.27%
02/0926,98527,02026,86027,000+0.28%807-+2.1%
02/0826,73526,92526,64526,925+1.26%3,499-+2.01%
02/0726,55026,60026,55026,590+0.04%236-+0.93%
02/0626,78526,78526,44526,580-1.24%729-+1.05%
02/0527,14027,14026,78526,915+0.79%749-+2.45%
02/0226,70026,72026,60026,705+0.64%665-+1.85%
02/0126,72526,72526,37026,535-1.36%1,795-+1.38%
01/3126,63026,90026,63026,900+1.15%725-+2.95%
01/3026,57526,59526,56026,595+0.17%395-+2.02%
01/2926,55026,60026,55026,550-0.06%291-+1.97%
01/2626,49526,60026,49526,565+0.89%385-+2.18%
01/2526,39526,39526,29526,330-0.75%493-+1.47%
01/2426,54026,60026,52526,530-0.04%177-+2.37%
01/2326,42526,59526,42026,540+0.23%1,010-+2.59%
01/2226,40026,50026,39526,480+0.44%1,483-+2.53%
01/1926,29526,40026,27026,365+0.25%1,223-+2.27%
01/1826,47526,47526,19026,300+0.02%2,684-+2.22%
01/1726,37026,40526,17526,295+0.52%461-+2.41%
01/1626,09526,20026,09526,160+0.08%416-+2.05%
01/1526,09526,14526,00026,140+0.17%830-+2.09%
01/1226,12026,12025,90026,095-0.15%929-+2.03%
01/1126,14526,15026,11026,135+0.91%806-+2.3%
01/1025,90026,00025,90025,900-0.31%215-+1.49%
01/0925,92525,98525,90525,980-0.04%298-+1.95%
01/0525,98526,00025,83525,990+0.93%337-+2.14%
01/0425,90025,90025,68025,750+0.19%518-+1.32%
2023
12/2925,64025,71525,57025,700+0.59%1,418-+1.17%
12/2825,79025,79025,55025,550-0.89%952-+0.62%
12/2725,69525,90025,69525,780+0.7%1,590-+1.58%
12/2625,61025,90025,52025,600-0.02%794-+0.99%
12/2525,50525,69525,45525,605+0.71%455-+1.06%
12/2225,32525,44025,32025,425+0.28%658-+0.38%
12/2125,39525,49025,29025,355-1.67%625-+0.09%
12/2025,79025,86525,73025,785+0.72%1,810-+1.77%
12/1925,45525,60025,37525,600+1.01%697-+1.17%
12/1825,35025,40025,32025,345-0.53%481-+0.28%
12/1525,49525,50025,41525,480+0.41%378-+0.9%
12/1425,47025,50525,28025,375-0.35%608-+0.58%
12/1325,43025,49525,43025,465+0.65%1,664-+1.01%
12/1225,37525,37525,30025,300+0.6%311-+0.45%
12/1125,05525,16025,05025,150+0.86%569--0.08%
12/0824,96024,96024,65024,935-1.25%2,377--0.82%
12/0725,38025,38025,24525,250-0.59%559-+0.52%
12/0625,42025,45525,40025,400-0.26%535-+1.31%
12/0525,51025,59025,45525,465+0.3%1,119-+1.78%
12/0425,32025,39025,32025,3900%296-+1.68%
12/0125,33525,40525,26025,390+1.56%833-+1.88%
11/3025,07025,08024,99025,000-0.12%843-+0.49%
11/2925,10525,14024,99025,030-0.89%463-+0.76%
11/2825,31025,34025,21525,255-0.73%928-+1.74%
11/2725,49525,49525,35025,440+0.04%603-+2.59%
11/2425,46525,46525,42525,430+0.85%442-+2.66%
11/2225,09525,21525,09025,215+0.66%741-+1.85%