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 |
03/28 | 79,290 | 79,370 | 79,040 | 79,190 | +0.19% | 6,336 | - | +3.11% |
03/27 | 78,820 | 79,080 | 78,770 | 79,040 | +0.28% | 2,344 | - | +3.14% |
03/26 | 78,790 | 78,850 | 78,770 | 78,820 | +0.08% | 1,262 | - | +3.07% |
03/25 | 78,910 | 78,970 | 78,720 | 78,760 | -0.52% | 2,667 | - | +3.18% |
03/22 | 79,280 | 79,360 | 79,090 | 79,170 | +0.27% | 3,585 | - | +3.93% |
03/21 | 78,600 | 78,960 | 78,420 | 78,960 | +2.41% | 12,573 | - | +3.91% |
03/19 | 76,480 | 77,100 | 76,380 | 77,100 | +1.09% | 4,293 | - | +1.69% |
03/18 | 76,010 | 76,270 | 75,950 | 76,270 | +0.29% | 2,689 | - | +0.73% |
03/15 | 76,030 | 76,240 | 76,020 | 76,050 | -0.5% | 1,499 | - | +0.56% |
03/14 | 76,310 | 76,470 | 76,190 | 76,430 | +0.13% | 2,016 | - | +1.22% |
03/13 | 76,300 | 76,350 | 76,060 | 76,330 | +0.73% | 3,148 | - | +1.26% |
03/12 | 75,220 | 75,790 | 75,140 | 75,780 | +0.78% | 3,809 | - | +0.7% |
03/11 | 75,170 | 75,210 | 74,990 | 75,190 | -1.27% | 4,896 | - | +0.12% |
03/08 | 76,150 | 76,270 | 75,980 | 76,160 | +0.67% | 3,561 | - | +1.63% |
03/07 | 77,500 | 77,500 | 75,550 | 75,650 | -0.64% | 5,226 | - | +1.16% |
03/06 | 76,150 | 76,180 | 76,040 | 76,140 | -1.05% | 5,236 | - | +1.99% |
03/05 | 77,050 | 77,050 | 76,900 | 76,950 | -0.1% | 2,565 | - | +3.3% |
03/04 | 76,700 | 77,040 | 76,700 | 77,030 | +0.48% | 5,875 | - | +3.69% |
03/01 | 76,260 | 76,670 | 76,260 | 76,660 | +0.97% | 5,224 | - | +3.48% |
02/29 | 76,170 | 76,210 | 75,800 | 75,920 | -0.54% | 3,664 | - | +2.75% |
02/28 | 76,260 | 76,370 | 76,240 | 76,330 | +0.29% | 2,693 | - | +3.55% |
02/27 | 76,210 | 76,210 | 76,040 | 76,110 | -0.24% | 2,074 | - | +3.52% |
02/26 | 76,410 | 76,440 | 76,180 | 76,290 | +1.3% | 6,718 | - | +4.06% |
02/22 | 75,110 | 75,420 | 75,110 | 75,310 | +1.14% | 4,657 | - | +3.09% |
02/21 | 74,700 | 74,700 | 74,330 | 74,460 | -0.59% | 4,142 | - | +2.23% |
02/20 | 74,970 | 75,030 | 74,800 | 74,900 | -0.08% | 2,252 | - | +3.12% |
02/19 | 75,080 | 75,080 | 74,890 | 74,960 | -0.49% | 3,733 | - | +3.52% |
02/16 | 75,290 | 75,470 | 75,250 | 75,330 | +0.51% | 2,627 | - | +4.37% |
02/15 | 75,040 | 75,170 | 74,860 | 74,950 | +0.71% | 3,354 | - | +4.18% |
02/14 | 74,520 | 74,550 | 74,320 | 74,420 | -0.52% | 5,609 | - | +3.81% |
02/13 | 74,790 | 74,840 | 74,670 | 74,810 | +0.51% | 4,614 | - | +4.72% |
02/09 | 74,400 | 74,520 | 74,310 | 74,430 | +0.54% | 4,468 | - | +4.61% |
02/08 | 73,730 | 74,050 | 73,690 | 74,030 | +1.26% | 8,536 | - | +4.46% |
02/07 | 73,030 | 73,160 | 73,000 | 73,110 | -0.12% | 1,693 | - | +3.54% |
02/06 | 73,160 | 73,300 | 73,150 | 73,200 | +0.03% | 2,846 | - | +4.01% |
02/05 | 73,350 | 73,430 | 73,120 | 73,180 | +1.58% | 3,721 | - | +4.3% |
02/02 | 72,030 | 72,070 | 71,910 | 72,040 | +1.28% | 3,027 | - | +3.01% |
02/01 | 71,170 | 71,320 | 71,000 | 71,130 | -1.56% | 6,421 | - | +1.99% |
01/31 | 72,150 | 72,290 | 72,020 | 72,260 | -0.18% | 2,658 | - | +3.84% |
01/30 | 72,440 | 72,440 | 72,290 | 72,390 | +0.42% | 2,955 | - | +4.33% |
01/29 | 72,030 | 72,200 | 72,030 | 72,090 | +0.32% | 2,850 | - | +4.15% |
01/26 | 71,950 | 72,020 | 71,810 | 71,860 | +0.07% | 3,256 | - | +4.07% |
01/25 | 71,700 | 71,820 | 71,620 | 71,810 | -0.14% | 2,353 | - | +4.3% |
01/24 | 72,020 | 72,050 | 71,820 | 71,910 | +0.5% | 3,751 | - | +4.75% |
01/23 | 71,670 | 71,800 | 71,500 | 71,550 | -0.03% | 3,544 | - | +4.53% |
01/22 | 71,520 | 71,670 | 71,470 | 71,570 | +1% | 5,080 | - | +4.8% |
01/19 | 70,530 | 70,900 | 70,530 | 70,860 | +1.45% | 4,529 | - | +4.03% |
01/18 | 69,980 | 70,010 | 69,790 | 69,850 | -0.04% | 1,925 | - | +2.78% |
01/17 | 69,500 | 70,030 | 69,500 | 69,880 | +0.71% | 4,347 | - | +3.06% |
01/16 | 69,380 | 69,500 | 69,230 | 69,390 | +0.25% | 2,421 | - | +2.53% |
01/15 | 69,100 | 69,240 | 69,030 | 69,220 | +0.17% | 1,898 | - | +2.41% |
01/12 | 69,110 | 69,200 | 68,950 | 69,100 | -0.58% | 3,429 | - | +2.36% |
01/11 | 69,490 | 69,540 | 69,400 | 69,500 | +1.37% | 4,406 | - | +3.07% |
01/10 | 68,410 | 68,610 | 68,410 | 68,560 | +0.59% | 3,779 | - | +1.79% |
01/09 | 68,360 | 68,380 | 68,020 | 68,160 | +0.77% | 7,151 | - | +1.29% |
01/05 | 67,710 | 67,800 | 67,620 | 67,640 | +0.27% | 3,578 | - | +0.58% |
01/04 | 67,110 | 67,480 | 66,990 | 67,460 | +0.01% | 4,021 | - | +0.32% |
2023 |
12/29 | 67,520 | 67,600 | 67,420 | 67,450 | +0.09% | 5,217 | - | +0.3% |
12/28 | 67,510 | 67,590 | 67,370 | 67,390 | -0.71% | 14,021 | - | +0.18% |
12/27 | 67,690 | 67,950 | 67,690 | 67,870 | +0.58% | 3,709 | - | +0.89% |
12/26 | 67,480 | 67,520 | 67,360 | 67,480 | +0.34% | 2,009 | - | +0.35% |
12/25 | 67,300 | 67,520 | 67,250 | 67,250 | +0.04% | 1,671 | - | +0.03% |
12/22 | 67,130 | 67,330 | 67,050 | 67,220 | +0.01% | 4,843 | - | -0.05% |
12/21 | 67,320 | 67,330 | 66,980 | 67,210 | -1.45% | 7,710 | - | -0.11% |
12/20 | 68,290 | 68,400 | 68,110 | 68,200 | +0.6% | 7,171 | - | +1.32% |
12/19 | 67,330 | 67,840 | 67,150 | 67,790 | +1.25% | 6,123 | - | +0.8% |
12/18 | 66,910 | 67,030 | 66,830 | 66,950 | +0.21% | 1,786 | - | -0.38% |
12/15 | 66,900 | 66,970 | 66,630 | 66,810 | -0.03% | 3,558 | - | -0.52% |
12/14 | 67,330 | 67,660 | 66,530 | 66,830 | -1.24% | 10,864 | - | -0.44% |
12/13 | 67,530 | 67,730 | 67,530 | 67,670 | +0.7% | 4,733 | - | +0.88% |
12/12 | 67,480 | 67,520 | 67,200 | 67,200 | +0.37% | 3,919 | - | +0.32% |
12/11 | 66,720 | 67,000 | 66,720 | 66,950 | +1.49% | 2,446 | - | +0.07% |
12/08 | 66,060 | 66,060 | 65,300 | 65,970 | -0.95% | 5,014 | - | -1.2% |
12/07 | 66,970 | 66,970 | 66,600 | 66,600 | -1.16% | 2,894 | - | -0.09% |
12/06 | 67,230 | 67,480 | 67,230 | 67,380 | +0.55% | 2,253 | - | +1.35% |
12/05 | 67,190 | 67,200 | 67,010 | 67,010 | -0.37% | 1,398 | - | +1.13% |
12/04 | 67,190 | 67,310 | 67,060 | 67,260 | -0.47% | 3,314 | - | +1.8% |
12/01 | 67,500 | 67,590 | 67,350 | 67,580 | +0.87% | 2,141 | - | +2.59% |
11/30 | 66,950 | 67,030 | 66,870 | 67,000 | -0.09% | 1,024 | - | +1.97% |
11/29 | 66,950 | 67,110 | 66,800 | 67,060 | -0.58% | 4,389 | - | +2.3% |
11/28 | 67,540 | 67,540 | 67,330 | 67,450 | -0.31% | 1,146 | - | +3.13% |
11/27 | 68,010 | 68,010 | 67,580 | 67,660 | -0.44% | 4,659 | - | +3.68% |
11/24 | 67,550 | 68,190 | 67,550 | 67,960 | +0.77% | 3,156 | - | +4.35% |
11/22 | 67,120 | 67,440 | 67,100 | 67,440 | +0.39% | 1,000 | - | +3.73% |
11/21 | 67,440 | 67,470 | 66,950 | 67,180 | +0.15% | 1,770 | - | +3.48% |
11/20 | 67,550 | 67,570 | 66,990 | 67,080 | -1.21% | 4,259 | - | +3.49% |
11/17 | 67,900 | 67,930 | 67,830 | 67,900 | -0.16% | 4,110 | - | +4.89% |
11/16 | 67,910 | 68,060 | 67,840 | 68,010 | +0.34% | 4,935 | - | +5.23% |
11/15 | 67,490 | 67,850 | 67,490 | 67,780 | +1.48% | 4,252 | - | +5.08% |
11/14 | 66,700 | 66,850 | 66,700 | 66,790 | +0.29% | 3,107 | - | +3.77% |
11/13 | 66,600 | 66,640 | 66,520 | 66,600 | +1.28% | 4,629 | - | +3.71% |
11/10 | 65,500 | 65,760 | 65,500 | 65,760 | -0.36% | 2,233 | - | +2.62% |
11/09 | 65,880 | 66,020 | 65,870 | 66,000 | +0.43% | 3,605 | - | +3.2% |
11/08 | 65,690 | 65,770 | 65,670 | 65,720 | +0.61% | 4,175 | - | +2.89% |
11/07 | 65,100 | 65,350 | 65,050 | 65,320 | +0.43% | 6,673 | - | +2.36% |
11/06 | 64,990 | 65,090 | 64,960 | 65,040 | +2.02% | 4,873 | - | +2.01% |
11/02 | 63,540 | 63,850 | 63,540 | 63,750 | +0.93% | 3,597 | - | +0.06% |
11/01 | 63,180 | 63,240 | 63,090 | 63,160 | +1.53% | 4,873 | - | -0.86% |
10/31 | 61,930 | 62,220 | 61,870 | 62,210 | +0.79% | 1,367 | - | -2.42% |
10/30 | 62,000 | 62,000 | 61,630 | 61,720 | -0.95% | 5,452 | - | -3.29% |