株価チャート

株価

3/28

前日 (3/27)
79,040
始値
79,290
高値
79,370
安値
79,040
終値 +0.19%
79,190
出来高 +170.31%
6,336

乖離率

株価(5日)
移動平均値
+0.25%
78,996
株価(25日)
移動平均値
+3.11%
76,804
出来高(5日)
移動平均値
+95.62%
3,239

2023/10/30~2024/03/28

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
2024
03/2879,29079,37079,04079,190+0.19%6,336-+3.11%
03/2778,82079,08078,77079,040+0.28%2,344-+3.14%
03/2678,79078,85078,77078,820+0.08%1,262-+3.07%
03/2578,91078,97078,72078,760-0.52%2,667-+3.18%
03/2279,28079,36079,09079,170+0.27%3,585-+3.93%
03/2178,60078,96078,42078,960+2.41%12,573-+3.91%
03/1976,48077,10076,38077,100+1.09%4,293-+1.69%
03/1876,01076,27075,95076,270+0.29%2,689-+0.73%
03/1576,03076,24076,02076,050-0.5%1,499-+0.56%
03/1476,31076,47076,19076,430+0.13%2,016-+1.22%
03/1376,30076,35076,06076,330+0.73%3,148-+1.26%
03/1275,22075,79075,14075,780+0.78%3,809-+0.7%
03/1175,17075,21074,99075,190-1.27%4,896-+0.12%
03/0876,15076,27075,98076,160+0.67%3,561-+1.63%
03/0777,50077,50075,55075,650-0.64%5,226-+1.16%
03/0676,15076,18076,04076,140-1.05%5,236-+1.99%
03/0577,05077,05076,90076,950-0.1%2,565-+3.3%
03/0476,70077,04076,70077,030+0.48%5,875-+3.69%
03/0176,26076,67076,26076,660+0.97%5,224-+3.48%
02/2976,17076,21075,80075,920-0.54%3,664-+2.75%
02/2876,26076,37076,24076,330+0.29%2,693-+3.55%
02/2776,21076,21076,04076,110-0.24%2,074-+3.52%
02/2676,41076,44076,18076,290+1.3%6,718-+4.06%
02/2275,11075,42075,11075,310+1.14%4,657-+3.09%
02/2174,70074,70074,33074,460-0.59%4,142-+2.23%
02/2074,97075,03074,80074,900-0.08%2,252-+3.12%
02/1975,08075,08074,89074,960-0.49%3,733-+3.52%
02/1675,29075,47075,25075,330+0.51%2,627-+4.37%
02/1575,04075,17074,86074,950+0.71%3,354-+4.18%
02/1474,52074,55074,32074,420-0.52%5,609-+3.81%
02/1374,79074,84074,67074,810+0.51%4,614-+4.72%
02/0974,40074,52074,31074,430+0.54%4,468-+4.61%
02/0873,73074,05073,69074,030+1.26%8,536-+4.46%
02/0773,03073,16073,00073,110-0.12%1,693-+3.54%
02/0673,16073,30073,15073,200+0.03%2,846-+4.01%
02/0573,35073,43073,12073,180+1.58%3,721-+4.3%
02/0272,03072,07071,91072,040+1.28%3,027-+3.01%
02/0171,17071,32071,00071,130-1.56%6,421-+1.99%
01/3172,15072,29072,02072,260-0.18%2,658-+3.84%
01/3072,44072,44072,29072,390+0.42%2,955-+4.33%
01/2972,03072,20072,03072,090+0.32%2,850-+4.15%
01/2671,95072,02071,81071,860+0.07%3,256-+4.07%
01/2571,70071,82071,62071,810-0.14%2,353-+4.3%
01/2472,02072,05071,82071,910+0.5%3,751-+4.75%
01/2371,67071,80071,50071,550-0.03%3,544-+4.53%
01/2271,52071,67071,47071,570+1%5,080-+4.8%
01/1970,53070,90070,53070,860+1.45%4,529-+4.03%
01/1869,98070,01069,79069,850-0.04%1,925-+2.78%
01/1769,50070,03069,50069,880+0.71%4,347-+3.06%
01/1669,38069,50069,23069,390+0.25%2,421-+2.53%
01/1569,10069,24069,03069,220+0.17%1,898-+2.41%
01/1269,11069,20068,95069,100-0.58%3,429-+2.36%
01/1169,49069,54069,40069,500+1.37%4,406-+3.07%
01/1068,41068,61068,41068,560+0.59%3,779-+1.79%
01/0968,36068,38068,02068,160+0.77%7,151-+1.29%
01/0567,71067,80067,62067,640+0.27%3,578-+0.58%
01/0467,11067,48066,99067,460+0.01%4,021-+0.32%
2023
12/2967,52067,60067,42067,450+0.09%5,217-+0.3%
12/2867,51067,59067,37067,390-0.71%14,021-+0.18%
12/2767,69067,95067,69067,870+0.58%3,709-+0.89%
12/2667,48067,52067,36067,480+0.34%2,009-+0.35%
12/2567,30067,52067,25067,250+0.04%1,671-+0.03%
12/2267,13067,33067,05067,220+0.01%4,843--0.05%
12/2167,32067,33066,98067,210-1.45%7,710--0.11%
12/2068,29068,40068,11068,200+0.6%7,171-+1.32%
12/1967,33067,84067,15067,790+1.25%6,123-+0.8%
12/1866,91067,03066,83066,950+0.21%1,786--0.38%
12/1566,90066,97066,63066,810-0.03%3,558--0.52%
12/1467,33067,66066,53066,830-1.24%10,864--0.44%
12/1367,53067,73067,53067,670+0.7%4,733-+0.88%
12/1267,48067,52067,20067,200+0.37%3,919-+0.32%
12/1166,72067,00066,72066,950+1.49%2,446-+0.07%
12/0866,06066,06065,30065,970-0.95%5,014--1.2%
12/0766,97066,97066,60066,600-1.16%2,894--0.09%
12/0667,23067,48067,23067,380+0.55%2,253-+1.35%
12/0567,19067,20067,01067,010-0.37%1,398-+1.13%
12/0467,19067,31067,06067,260-0.47%3,314-+1.8%
12/0167,50067,59067,35067,580+0.87%2,141-+2.59%
11/3066,95067,03066,87067,000-0.09%1,024-+1.97%
11/2966,95067,11066,80067,060-0.58%4,389-+2.3%
11/2867,54067,54067,33067,450-0.31%1,146-+3.13%
11/2768,01068,01067,58067,660-0.44%4,659-+3.68%
11/2467,55068,19067,55067,960+0.77%3,156-+4.35%
11/2267,12067,44067,10067,440+0.39%1,000-+3.73%
11/2167,44067,47066,95067,180+0.15%1,770-+3.48%
11/2067,55067,57066,99067,080-1.21%4,259-+3.49%
11/1767,90067,93067,83067,900-0.16%4,110-+4.89%
11/1667,91068,06067,84068,010+0.34%4,935-+5.23%
11/1567,49067,85067,49067,780+1.48%4,252-+5.08%
11/1466,70066,85066,70066,790+0.29%3,107-+3.77%
11/1366,60066,64066,52066,600+1.28%4,629-+3.71%
11/1065,50065,76065,50065,760-0.36%2,233-+2.62%
11/0965,88066,02065,87066,000+0.43%3,605-+3.2%
11/0865,69065,77065,67065,720+0.61%4,175-+2.89%
11/0765,10065,35065,05065,320+0.43%6,673-+2.36%
11/0664,99065,09064,96065,040+2.02%4,873-+2.01%
11/0263,54063,85063,54063,750+0.93%3,597-+0.06%
11/0163,18063,24063,09063,160+1.53%4,873--0.86%
10/3161,93062,22061,87062,210+0.79%1,367--2.42%
10/3062,00062,00061,63061,720-0.95%5,452--3.29%