株価チャート
株価
2/28
- 前日 (2/27)
- 3,210
- 始値
- 3,165
- 高値
- 3,260
- 安値
- 3,165
- 終値 +0.78%
- 3,235
- 出来高 +102.94%
- 2,070
乖離率
- 株価（5日）
移動平均値 - -0.55%
3,253 - 株価（25日）
移動平均値 - -2.88%
3,331 - 出来高（5日）
移動平均値 - +100.19%
1,034
2022/09/27～2023/02/28
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 |
|---|
| 2023 |
| 02/28 | 3,165 | 3,260 | 3,165 | 3,235 | +0.78% | 2,070 | - | -2.88% |
| 02/27 | 3,190 | 3,225 | 2,890 | 3,210 | -1.53% | 1,020 | - | -3.63% |
| 02/24 | 3,180 | 3,300 | 2,549 | 3,260 | +0.34% | 1,130 | - | -2.19% |
| 02/22 | 3,241 | 3,265 | 3,241 | 3,249 | -1.87% | 290 | - | -2.49% |
| 02/21 | 3,271 | 3,320 | 3,250 | 3,311 | +0.15% | 660 | - | -0.66% |
| 02/20 | 3,096 | 3,325 | 2,861 | 3,306 | +4.42% | 1,310 | - | -0.72% |
| 02/17 | 3,295 | 3,340 | 3,166 | 3,166 | -5.91% | 1,810 | - | -4.9% |
| 02/16 | 3,245 | 3,365 | 3,245 | 3,365 | +2.72% | 1,070 | - | +0.99% |
| 02/15 | 3,280 | 3,350 | 3,276 | 3,276 | -2.21% | 120 | - | -1.59% |
| 02/14 | 3,240 | 3,360 | 3,240 | 3,350 | +1.52% | 460 | - | +0.63% |
| 02/13 | 3,270 | 3,300 | 3,270 | 3,300 | -1.2% | 570 | - | -0.78% |
| 02/10 | 3,321 | 3,346 | 3,321 | 3,340 | +1.83% | 360 | - | +0.57% |
| 02/09 | 3,301 | 3,351 | 3,280 | 3,280 | -2.7% | 820 | - | -0.94% |
| 02/08 | 3,295 | 3,386 | 3,230 | 3,371 | +0.18% | 630 | - | +2.49% |
| 02/07 | 3,394 | 3,394 | 3,335 | 3,365 | +0.15% | 3,680 | - | +3.06% |
| 02/06 | 3,320 | 3,415 | 3,320 | 3,360 | -0.88% | 2,530 | - | +3.67% |
| 02/03 | 3,342 | 3,410 | 3,335 | 3,390 | -0.59% | 2,700 | - | +5.28% |
| 02/02 | 3,303 | 3,410 | 3,303 | 3,410 | +1.34% | 4,170 | - | +6.66% |
| 02/01 | 3,328 | 3,365 | 3,220 | 3,365 | +0.45% | 1,560 | - | +6.18% |
| 01/31 | 3,381 | 3,390 | 3,345 | 3,350 | -2.64% | 960 | - | +6.35% |
| 01/30 | 3,489 | 3,490 | 3,441 | 3,441 | -0.12% | 240 | - | +9.62% |
| 01/27 | 3,419 | 3,450 | 3,419 | 3,445 | -1.26% | 530 | - | +10.17% |
| 01/26 | 3,313 | 3,489 | 3,313 | 3,489 | +3.38% | 730 | - | +11.97% |
| 01/25 | 3,315 | 3,380 | 3,315 | 3,375 | +3.53% | 2,700 | - | +8.73% |
| 01/24 | 3,260 | 3,289 | 3,252 | 3,260 | +0.77% | 820 | - | +5.2% |
| 01/23 | 3,245 | 3,265 | 3,223 | 3,235 | -0.61% | 250 | - | +4.42% |
| 01/20 | 3,260 | 3,275 | 3,200 | 3,255 | +0.59% | 500 | - | +4.93% |
| 01/19 | 3,205 | 3,244 | 3,205 | 3,236 | -1.19% | 170 | - | +4.29% |
| 01/18 | 3,255 | 3,275 | 3,255 | 3,275 | +0.92% | 310 | - | +5.65% |
| 01/17 | 3,243 | 3,271 | 3,243 | 3,245 | -0.92% | 2,390 | - | +4.78% |
| 01/16 | 3,190 | 3,296 | 3,190 | 3,275 | +0.92% | 690 | - | +5.82% |
| 01/13 | 3,186 | 3,280 | 3,186 | 3,245 | -1.07% | 1,140 | - | +4.88% |
| 01/12 | 3,305 | 3,360 | 3,213 | 3,280 | -0.46% | 1,960 | - | +6.05% |
| 01/11 | 3,217 | 3,316 | 3,180 | 3,295 | +0.46% | 1,820 | - | +6.5% |
| 01/10 | 3,180 | 3,330 | 3,180 | 3,280 | +3.63% | 2,440 | - | +5.91% |
| 01/06 | 3,015 | 3,208 | 3,015 | 3,165 | +2.59% | 3,260 | - | +2.1% |
| 01/05 | 2,968 | 3,133 | 2,968 | 3,085 | +12.43% | 12,630 | - | -0.71% |
| 01/04 | 2,680 | 2,753 | 2,634 | 2,744 | -0.69% | 4,540 | - | -11.94% |
| 2022 |
| 12/30 | 2,750 | 2,790 | 2,735 | 2,763 | -0.25% | 1,740 | - | -11.92% |
| 12/29 | 2,767 | 2,810 | 2,743 | 2,770 | -1.67% | 2,640 | - | -12.31% |
| 12/28 | 2,765 | 2,850 | 2,765 | 2,817 | +0.04% | 5,830 | - | -11.42% |
| 12/27 | 2,570 | 2,839 | 2,570 | 2,816 | +3.99% | 8,420 | - | -11.92% |
| 12/26 | 2,800 | 2,800 | 2,694 | 2,708 | -6.39% | 2,480 | - | -15.74% |
| 12/23 | 3,076 | 3,164 | 2,891 | 2,893 | -5.92% | 1,700 | - | -10.76% |
| 12/22 | 3,100 | 3,120 | 3,061 | 3,075 | -2.66% | 440 | - | -5.67% |
| 12/21 | 3,152 | 3,159 | 3,151 | 3,159 | -0.03% | 90 | - | -3.57% |
| 12/20 | 3,275 | 3,277 | 3,160 | 3,160 | -1.25% | 200 | - | -3.95% |
| 12/19 | 3,259 | 3,270 | 3,200 | 3,200 | -1.05% | 140 | - | -3.09% |
| 12/16 | 3,348 | 3,348 | 3,230 | 3,234 | -0.06% | 210 | - | -2.38% |
| 12/15 | 3,250 | 3,250 | 3,236 | 3,236 | -3.11% | 30 | - | -2.47% |
| 12/14 | 3,320 | 3,340 | 3,269 | 3,340 | +2.17% | 220 | - | +0.51% |
| 12/13 | 3,220 | 3,269 | 3,200 | 3,269 | +3.19% | 70 | - | -1.63% |
| 12/12 | 3,230 | 3,278 | 3,152 | 3,168 | -1.09% | 160 | - | -4.58% |
| 12/09 | 3,192 | 3,220 | 3,160 | 3,203 | +0.25% | 340 | - | -3.55% |
| 12/08 | 3,231 | 3,240 | 3,195 | 3,195 | -1.42% | 90 | - | -3.77% |
| 12/07 | 3,278 | 3,278 | 3,241 | 3,241 | +0.15% | 20 | - | -2.29% |
| 12/06 | 3,295 | 3,299 | 3,233 | 3,236 | -1.94% | 60 | - | -2.35% |
| 12/05 | 3,378 | 3,378 | 3,300 | 3,300 | -2.31% | 410 | - | -0.39% |
| 12/02 | 3,330 | 3,398 | 3,328 | 3,378 | +0.72% | 60 | - | +2.09% |
| 12/01 | 3,360 | 3,420 | 3,352 | 3,354 | +0.72% | 440 | - | +1.39% |
| 11/30 | 3,320 | 3,330 | 3,288 | 3,330 | +0.91% | 120 | - | +0.67% |
| 11/29 | 3,276 | 3,300 | 3,276 | 3,300 | +0.4% | 20 | - | -0.15% |
| 11/28 | 3,370 | 3,370 | 3,287 | 3,287 | -0.39% | 130 | - | -0.48% |
| 11/25 | 3,293 | 3,360 | 3,290 | 3,300 | +0.3% | 80 | - | +0.09% |
| 11/24 | 3,260 | 3,398 | 3,260 | 3,290 | +1.23% | 250 | - | +0.06% |
| 11/22 | 3,310 | 3,321 | 3,250 | 3,250 | +0.31% | 130 | - | -0.85% |
| 11/21 | 3,840 | 3,840 | 3,219 | 3,240 | -5.26% | 530 | - | -0.89% |
| 11/18 | 3,420 | 3,420 | 3,420 | 3,420 | +2.7% | 100 | - | +5% |
| 11/17 | 3,303 | 3,330 | 3,303 | 3,330 | -4.31% | 20 | - | +2.68% |
| 11/16 | 3,508 | 3,508 | 3,480 | 3,480 | -0.57% | 30 | - | +7.64% |
| 11/15 | 3,500 | 3,500 | 3,500 | 3,500 | +0.72% | 50 | - | +8.9% |
| 11/14 | 3,433 | 3,475 | 3,433 | 3,475 | +0.14% | 40 | - | +8.87% |
| 11/11 | 3,389 | 3,470 | 3,389 | 3,470 | +2.97% | 380 | - | +9.53% |
| 11/10 | 3,370 | 3,370 | 3,370 | 3,370 | +0.75% | 30 | - | +7.19% |
| 11/09 | 3,367 | 3,367 | 3,345 | 3,345 | -0.18% | 20 | - | +7.07% |
| 11/08 | 3,368 | 3,368 | 3,231 | 3,351 | +5.05% | 100 | - | +7.75% |
| 11/07 | 3,200 | 3,277 | 3,161 | 3,190 | +0.03% | 40 | - | +3% |
| 11/02 | 3,189 | 3,189 | 3,189 | 3,189 | +0.35% | 70 | - | +3.1% |
| 11/01 | 3,130 | 3,178 | 3,130 | 3,178 | +1.66% | 60 | - | +2.81% |
| 10/31 | 3,101 | 3,196 | 3,060 | 3,126 | -1.39% | 340 | - | +1.1% |
| 10/28 | 3,180 | 3,180 | 3,170 | 3,170 | -0.84% | 70 | - | +2.46% |
| 10/27 | 3,197 | 3,197 | 3,197 | 3,197 | -0.06% | 10 | - | +3.1% |
| 10/26 | 3,201 | 3,201 | 3,150 | 3,199 | -4.65% | 400 | - | +2.93% |
| 10/25 | 3,355 | 3,355 | 3,355 | 3,355 | 0% | 10 | - | +7.88% |
| 10/21 | 3,289 | 3,355 | 3,289 | 3,355 | +3.26% | 220 | - | +8.09% |
| 10/20 | 3,248 | 3,249 | 3,248 | 3,249 | +0.03% | 40 | - | +4.84% |
| 10/19 | 3,180 | 3,248 | 3,180 | 3,248 | +2.78% | 310 | - | +4.81% |
| 10/18 | 3,155 | 3,160 | 3,155 | 3,160 | +3.27% | 110 | - | +1.97% |
| 10/17 | 3,060 | 3,060 | 3,060 | 3,060 | +0.33% | 50 | - | -1.45% |
| 10/14 | 3,050 | 3,050 | 3,050 | 3,050 | +0.66% | 50 | - | -2.18% |
| 10/12 | 2,980 | 3,030 | 2,980 | 3,030 | +3.41% | 70 | - | -3.07% |
| 10/11 | 2,930 | 2,985 | 2,930 | 2,930 | -4.25% | 250 | - | -6.57% |
| 10/07 | 3,079 | 3,079 | 3,060 | 3,060 | -1.29% | 40 | - | -2.86% |
| 10/06 | 2,981 | 3,100 | 2,981 | 3,100 | +3.99% | 140 | - | -1.96% |
| 10/05 | 2,971 | 3,000 | 2,970 | 2,981 | +0.34% | 130 | - | -6.14% |
| 10/04 | 2,868 | 2,971 | 2,868 | 2,971 | +3.59% | 80 | - | -6.95% |
| 10/03 | 2,868 | 2,868 | 2,868 | 2,868 | 0% | 10 | - | -10.63% |
| 09/29 | 2,871 | 2,871 | 2,868 | 2,868 | -0.1% | 40 | - | -11.26% |
| 09/28 | 2,950 | 2,950 | 2,871 | 2,871 | -3.98% | 350 | - | -11.69% |
| 09/27 | 3,010 | 3,010 | 2,990 | 2,990 | -0.99% | 20 | - | -8.53% |
