株価チャート
株価
3/27
- 前日 (3/26)
- 2,159
- 始値
- 2,131
- 高値
- 2,150
- 安値
- 2,131
- 終値 -0.79%
- 2,142
- 出来高 +400%
- 200
乖離率
- 株価(5日)
移動平均値 - -1.2%
2,168 - 株価(25日)
移動平均値 - +1.04%
2,120 - 出来高(5日)
移動平均値 - +1.01%
198
2023/10/10~2024/03/27
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 |
03/27 | 2,131 | 2,150 | 2,131 | 2,142 | -0.79% | 200 | - | +1.04% |
03/26 | 2,159 | 2,159 | 2,159 | 2,159 | -0.28% | 40 | - | +1.98% |
03/25 | 2,174 | 2,174 | 2,165 | 2,165 | -0.37% | 120 | - | +2.51% |
03/22 | 2,182 | 2,182 | 2,172 | 2,173 | -1.23% | 50 | - | +3.13% |
03/21 | 2,190 | 2,200 | 2,190 | 2,200 | +0.46% | 580 | - | +4.71% |
03/19 | 2,174 | 2,190 | 2,174 | 2,190 | +0.55% | 100 | - | +4.58% |
03/18 | 2,182 | 2,184 | 2,174 | 2,178 | +0.41% | 260 | - | +4.31% |
03/15 | 2,160 | 2,180 | 2,160 | 2,169 | +0.74% | 110 | - | +4.13% |
03/14 | 2,150 | 2,175 | 2,150 | 2,153 | +1.22% | 190 | - | +3.51% |
03/13 | 2,116 | 2,133 | 2,116 | 2,127 | +1.82% | 70 | - | +2.36% |
03/11 | 2,089 | 2,089 | 2,089 | 2,089 | -1.14% | 20 | - | +0.63% |
03/08 | 2,084 | 2,118 | 2,084 | 2,113 | +0.81% | 80 | - | +1.78% |
03/07 | 2,096 | 2,096 | 2,096 | 2,096 | +0.43% | 30 | - | +1.06% |
03/06 | 2,086 | 2,087 | 2,086 | 2,087 | -0.95% | 570 | - | +0.68% |
03/05 | 2,132 | 2,132 | 2,107 | 2,107 | +0.77% | 430 | - | +1.79% |
03/04 | 2,089 | 2,103 | 2,089 | 2,091 | -0.71% | 240 | - | +1.16% |
03/01 | 2,100 | 2,106 | 2,100 | 2,106 | +0.38% | 50 | - | +1.99% |
02/29 | 2,093 | 2,098 | 2,093 | 2,098 | +1.21% | 130 | - | +1.75% |
02/28 | 2,073 | 2,073 | 2,073 | 2,073 | -1.19% | 10 | - | +0.68% |
02/27 | 2,098 | 2,098 | 2,098 | 2,098 | 0% | 10 | - | +2.04% |
02/26 | 2,100 | 2,100 | 2,098 | 2,098 | +0.43% | 70 | - | +2.24% |
02/22 | 2,088 | 2,100 | 2,088 | 2,089 | +0.05% | 40 | - | +2% |
02/21 | 2,054 | 2,098 | 2,054 | 2,088 | +1.66% | 390 | - | +1.95% |
02/20 | 2,054 | 2,054 | 2,052 | 2,054 | -0.68% | 80 | - | +0.49% |
02/19 | 2,022 | 2,068 | 2,022 | 2,068 | +0.29% | 30 | - | +1.17% |
02/16 | 2,055 | 2,062 | 2,055 | 2,062 | +1.43% | 70 | - | +0.98% |
02/15 | 2,047 | 2,047 | 2,033 | 2,033 | -0.05% | 70 | - | -0.29% |
02/13 | 2,031 | 2,034 | 2,031 | 2,034 | +0.44% | 60 | - | -0.2% |
02/08 | 2,018 | 2,026 | 2,008 | 2,025 | +0.15% | 410 | - | -0.64% |
02/06 | 2,022 | 2,022 | 2,022 | 2,022 | -1.56% | 10 | - | -0.79% |
02/05 | 2,098 | 2,098 | 2,014 | 2,054 | +0.29% | 240 | - | +0.88% |
02/02 | 2,048 | 2,048 | 2,048 | 2,048 | -2.38% | 40 | - | +0.79% |
01/31 | 2,091 | 2,098 | 2,091 | 2,098 | +0.82% | 70 | - | +3.4% |
01/30 | 2,084 | 2,084 | 2,081 | 2,081 | -0.19% | 50 | - | +2.71% |
01/29 | 2,084 | 2,097 | 2,084 | 2,085 | +0.05% | 130 | - | +3.12% |
01/26 | 2,085 | 2,090 | 2,084 | 2,084 | +0.39% | 240 | - | +3.27% |
01/25 | 2,079 | 2,085 | 2,076 | 2,076 | +0.87% | 150 | - | +3.03% |
01/24 | 2,030 | 2,068 | 2,030 | 2,058 | +1.38% | 290 | - | +2.24% |
01/22 | 2,030 | 2,030 | 2,030 | 2,030 | -0.05% | 200 | - | +0.89% |
01/19 | 2,002 | 2,031 | 2,000 | 2,031 | -0.1% | 230 | - | +0.89% |
01/18 | 2,033 | 2,033 | 2,033 | 2,033 | -0.05% | 10 | - | +0.89% |
01/17 | 2,027 | 2,034 | 2,027 | 2,034 | +0.64% | 160 | - | +0.89% |
01/16 | 2,014 | 2,021 | 2,014 | 2,021 | +1.1% | 70 | - | +0.2% |
01/11 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 10 | - | -0.99% |
01/10 | 2,006 | 2,010 | 1,970 | 1,999 | -0.35% | 140 | - | -1.14% |
01/09 | 2,013 | 2,013 | 2,006 | 2,006 | -3.6% | 60 | - | -0.94% |
01/04 | 1,990 | 2,081 | 1,990 | 2,081 | +4.63% | 150 | - | +2.56% |
2023 |
12/29 | 1,989 | 1,989 | 1,989 | 1,989 | -2.45% | 10 | - | -1.97% |
12/27 | 2,036 | 2,047 | 2,036 | 2,039 | +0.2% | 2,890 | - | +0.34% |
12/26 | 1,993 | 2,035 | 1,993 | 2,035 | +3.25% | 70 | - | 0% |
12/25 | 1,970 | 1,971 | 1,970 | 1,971 | -2.86% | 60 | - | -3.33% |
12/22 | 2,009 | 2,029 | 2,009 | 2,029 | +0.59% | 90 | - | -0.73% |
12/21 | 2,027 | 2,027 | 2,017 | 2,017 | -1.13% | 40 | - | -1.51% |
12/20 | 2,030 | 2,040 | 2,030 | 2,040 | +3.4% | 110 | - | -0.49% |
12/15 | 2,012 | 2,012 | 1,973 | 1,973 | +1.28% | 90 | - | -3.94% |
12/14 | 1,957 | 1,960 | 1,948 | 1,948 | -1.17% | 3,080 | - | -5.39% |
12/13 | 1,981 | 1,981 | 1,971 | 1,971 | -2.91% | 60 | - | -4.6% |
12/12 | 1,980 | 2,030 | 1,978 | 2,030 | +2.53% | 60 | - | -2.03% |
12/11 | 1,981 | 1,984 | 1,969 | 1,980 | +0.25% | 140 | - | -4.62% |
12/08 | 1,968 | 1,975 | 1,948 | 1,975 | -1.74% | 300 | - | -5.14% |
12/07 | 2,000 | 2,010 | 1,990 | 2,010 | -1.18% | 190 | - | -3.69% |
12/06 | 2,011 | 2,034 | 2,011 | 2,034 | +0.59% | 100 | - | -2.68% |
12/05 | 2,031 | 2,033 | 2,014 | 2,022 | -1.61% | 200 | - | -3.35% |
12/04 | 1,994 | 2,060 | 1,994 | 2,055 | -1.86% | 140 | - | -1.86% |
12/01 | 2,099 | 2,099 | 2,056 | 2,094 | +1.95% | 170 | - | -0.05% |
11/30 | 2,098 | 2,098 | 2,052 | 2,054 | -0.44% | 100 | - | -1.91% |
11/29 | 2,063 | 2,063 | 2,063 | 2,063 | +0.1% | 600 | - | -1.43% |
11/28 | 1,990 | 2,061 | 1,990 | 2,061 | -0.72% | 330 | - | -1.48% |
11/27 | 2,077 | 2,093 | 2,000 | 2,076 | -0.05% | 190 | - | -0.76% |
11/24 | 2,076 | 2,077 | 2,076 | 2,077 | -1.1% | 260 | - | -0.67% |
11/22 | 2,099 | 2,100 | 2,095 | 2,100 | +0.57% | 130 | - | +0.53% |
11/21 | 2,083 | 2,104 | 2,083 | 2,088 | +1.85% | 1,760 | - | +0.05% |
11/20 | 2,102 | 2,102 | 2,050 | 2,050 | -3.3% | 110 | - | -1.77% |
11/17 | 2,133 | 2,133 | 2,101 | 2,120 | -0.38% | 440 | - | +1.53% |
11/16 | 2,132 | 2,133 | 2,121 | 2,128 | +0.66% | 100 | - | +2.06% |
11/15 | 2,110 | 2,114 | 2,110 | 2,114 | +0.28% | 130 | - | +1.49% |
11/14 | 2,109 | 2,117 | 2,108 | 2,108 | +0.81% | 300 | - | +1.3% |
11/13 | 2,105 | 2,106 | 2,090 | 2,091 | -1.37% | 200 | - | +0.53% |
11/10 | 2,128 | 2,128 | 2,120 | 2,120 | +0.19% | 20 | - | +1.87% |
11/09 | 2,122 | 2,130 | 2,116 | 2,116 | -0.28% | 40 | - | +1.63% |
11/08 | 2,117 | 2,122 | 2,117 | 2,122 | -0.05% | 80 | - | +1.82% |
11/07 | 2,128 | 2,129 | 2,123 | 2,123 | -0.19% | 160 | - | +1.97% |
11/06 | 2,127 | 2,127 | 2,127 | 2,127 | -0.05% | 70 | - | +2.26% |
11/02 | 2,128 | 2,129 | 2,128 | 2,128 | +1.82% | 30 | - | +2.36% |
11/01 | 2,106 | 2,106 | 2,090 | 2,090 | +0.58% | 140 | - | +0.58% |
10/31 | 2,090 | 2,090 | 2,078 | 2,078 | -1.24% | 120 | - | 0% |
10/30 | 2,080 | 2,104 | 2,080 | 2,104 | +2.09% | 160 | - | +1.2% |
10/27 | 2,061 | 2,061 | 2,061 | 2,061 | -0.43% | 50 | - | -0.87% |
10/26 | 2,070 | 2,070 | 2,064 | 2,070 | 0% | 130 | - | -0.58% |
10/25 | 2,060 | 2,090 | 2,060 | 2,070 | +1.22% | 90 | - | -0.62% |
10/24 | 2,041 | 2,045 | 2,041 | 2,045 | +0.15% | 30 | - | -1.87% |
10/23 | 2,043 | 2,043 | 2,042 | 2,042 | -0.24% | 50 | - | -2.11% |
10/20 | 2,057 | 2,057 | 2,047 | 2,047 | -0.49% | 80 | - | -1.92% |
10/18 | 2,048 | 2,057 | 2,046 | 2,057 | +1.23% | 150 | - | -1.58% |
10/17 | 2,046 | 2,046 | 2,032 | 2,032 | -1.07% | 110 | - | -2.82% |
10/16 | 2,061 | 2,061 | 2,050 | 2,054 | -1.39% | 50 | - | -1.91% |
10/13 | 2,050 | 2,083 | 2,050 | 2,083 | +1.07% | 120 | - | -0.62% |
10/12 | 2,056 | 2,061 | 2,056 | 2,061 | -0.1% | 80 | - | -1.67% |
10/11 | 2,068 | 2,068 | 2,061 | 2,063 | -0.39% | 200 | - | -1.62% |
10/10 | 2,071 | 2,087 | 2,071 | 2,071 | +0.58% | 220 | - | -1.24% |