株価チャート

株価

4/17

前日 (4/16)
1,600
始値
1,565
高値
1,628
安値
1,565
終値 +1.31%
1,621
出来高 +581.25%
763

乖離率

株価（5日）
移動平均値
+0.68%
1,610
株価（25日）
移動平均値
-1.4%
1,644
出来高（5日）
移動平均値
-68.18%
2,398

2023/11/20～2024/04/17

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
04/171,5651,6281,5651,621+1.31%763--1.4%
04/161,6151,6151,6001,600-1.42%112--2.91%
04/151,5671,6301,5671,623+1%4,300--1.76%
04/121,5991,6111,5851,607+0.44%4,273--2.84%
04/111,6111,6111,5701,600+1.85%2,541--3.38%
04/101,6021,6141,5701,571-1.19%1,691--5.48%
04/091,5971,6301,5791,590-0.31%4,663--4.73%
04/081,6111,6121,5931,595-0.99%516--4.78%
04/051,6271,6271,6011,611-0.92%1,356--4.11%
04/041,6501,6501,6251,626-0.25%147--3.44%
04/031,6401,6401,6111,630+0.12%2,630--3.32%
04/021,6501,6501,6281,628-1.33%2,214--3.55%
04/011,6071,6581,6071,650+2.74%636--2.31%
03/291,6351,6351,5981,606-1.71%695--4.86%
03/281,6231,6401,5971,634+0.62%1,785--3.26%
03/271,6301,6501,6201,624-1.58%1,884--3.79%
03/261,6561,6751,6331,650-1.49%1,720--2.25%
03/251,6321,7191,6321,675-1.24%3,391--0.71%
03/221,7551,7551,6791,696-1.17%905-+0.77%
03/211,7591,7591,7061,716-0.98%439-+2.26%
03/191,7291,7331,7291,733+0.23%327-+3.52%
03/181,7071,7551,7001,729+3.35%1,050-+3.72%
03/151,7051,7051,6541,673-0.71%382-+0.72%
03/141,7201,7201,6801,685-2.26%1,146-+1.69%
03/131,7551,7551,7121,7240%1,401-+4.36%
03/121,7351,7351,7061,724+1.71%2,807-+4.99%
03/111,6531,6971,6531,695+1.56%1,470-+3.92%
03/081,6951,6951,6601,669-0.48%510-+2.9%
03/071,7211,7211,6691,677-3.9%1,864-+3.84%
03/061,7621,7621,7081,745+0.35%1,081-+8.52%
03/051,7181,7521,7181,739+0.06%4,252-+8.62%
03/041,7581,7581,7281,738+0.17%2,022-+8.97%
03/011,7141,7351,6921,735+2.54%2,219-+9.12%
02/291,6521,7001,6031,692+0.53%785-+6.89%
02/281,6771,7291,6771,683+0.36%3,771-+6.59%
02/271,6481,6801,6271,677+1.08%3,217-+6.48%
02/261,6611,6611,6011,659+2.34%8,316-+5.53%
02/221,6381,6401,6101,621-0.55%10,801-+3.31%
02/211,6551,6551,5901,630+0.93%7,026-+3.89%
02/201,6581,6581,6151,615-0.19%213-+3.06%
02/191,6611,6611,6021,618-0.19%3,681-+3.25%
02/161,5871,6211,5871,621+2.72%4,273-+3.45%
02/151,5631,5981,5631,578-0.5%226-+0.64%
02/141,5551,5921,5551,586-0.44%410-+1.08%
02/131,5801,5991,5511,593+1.85%2,431-+1.46%
02/091,5751,5851,5601,564-0.7%4,150--0.57%
02/081,5651,6151,5651,575-0.38%14,938--0.19%
02/071,6261,7441,5371,581+0.96%12,312--0.19%
02/061,4811,5941,4711,566+5.88%2,374--1.45%
02/051,4311,4791,4101,479+3.28%1,547--7.21%
02/021,4901,4901,4301,432-2.98%5,481--10.61%
02/011,4491,4881,4421,476-0.94%7,480--8.49%
01/311,5011,5011,4601,490-1.39%4,690--8.14%
01/301,5401,5431,5081,511-2.95%11,929--7.36%
01/291,5931,5941,5541,557-2.38%11,154--5.06%
01/261,6151,6261,5901,595-1.3%1,005--3.16%
01/251,6071,6221,5701,616+3.46%4,615--2.12%
01/241,5851,5961,5411,562-1.26%4,446--5.68%
01/231,5781,5851,5511,582-0.38%10,420--4.87%
01/221,6071,6211,5771,588-1.37%1,833--4.97%
01/191,5951,6201,5951,610+1.9%3,021--4.17%
01/181,5921,5941,5731,580-1.8%7,464--6.34%
01/171,6011,6201,6011,609+0.81%747--5.07%
01/161,6071,6091,5921,596-0.68%225--6.17%
01/151,6271,6271,5951,607-0.74%1,315--5.97%
01/121,6061,6391,6061,619-1.46%404--5.71%
01/111,6211,6461,6041,643+2.18%2,280--4.75%
01/101,6091,6211,5921,608+0.44%334--7.21%
01/091,6431,6431,5941,601-4.25%4,632--8.04%
01/051,7021,7021,6721,672-0.71%301--4.51%
01/041,7251,7251,6761,684-2.66%1,881--4.21%
2023
12/291,7551,7631,7201,730+0.87%1,819--1.93%
12/281,6721,7201,6721,715+1.72%3,009--3.05%
12/271,6901,6941,6801,686+0.18%2,406--4.96%
12/261,6871,7001,6641,683-0.71%1,715--5.56%
12/251,7021,7101,6901,695-0.59%994--5.31%
12/221,7251,7251,7051,705-1.62%300--5.17%
12/211,7321,7331,7001,733+0.81%913--3.99%
12/201,7401,7401,7161,719-0.58%101--5.13%
12/191,7101,7311,7021,729+1.11%127--5%
12/181,7481,7481,7061,710-0.87%670--6.4%
12/151,7781,7781,7251,725-0.75%927--5.94%
12/141,8081,8081,7381,738-2.47%11,561--5.59%
12/131,8331,8331,7811,782-1.87%2,744--3.57%
12/121,7931,8161,7931,816+1.28%310--1.94%
12/111,7541,7931,7541,793+1.41%8,510--3.29%
12/081,7651,7681,7401,768-0.62%5,904--4.69%
12/071,7511,7861,7511,779-0.39%638--4.25%
12/061,7861,8001,7801,786-0.78%365--3.98%
12/051,8161,8161,7971,800-1.64%759--3.23%
12/041,8421,8421,8121,830-0.49%155--1.61%
12/011,8291,8391,8171,839+1.27%32--0.97%
11/301,8311,8311,8161,816-1.47%843--2.1%
11/291,8291,8431,8291,843+0.27%14--0.54%
11/281,8311,8441,8311,838-0.22%6--0.7%
11/271,8471,8491,8271,842-0.22%54--0.38%
11/241,8571,8791,8261,846-0.49%1,385--0.11%
11/221,8781,8781,8551,855-1.33%1,124-+0.38%
11/211,9001,9001,8691,880-0.53%853-+1.79%
11/201,8851,8901,8851,890+0.32%40-+2.38%