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
03/272,1312,1502,1312,142-0.79%200-+1.04%
03/262,1592,1592,1592,159-0.28%40-+1.98%
03/252,1742,1742,1652,165-0.37%120-+2.51%
03/222,1822,1822,1722,173-1.23%50-+3.13%
03/212,1902,2002,1902,200+0.46%580-+4.71%
03/192,1742,1902,1742,190+0.55%100-+4.58%
03/182,1822,1842,1742,178+0.41%260-+4.31%
03/152,1602,1802,1602,169+0.74%110-+4.13%
03/142,1502,1752,1502,153+1.22%190-+3.51%
03/132,1162,1332,1162,127+1.82%70-+2.36%
03/112,0892,0892,0892,089-1.14%20-+0.63%
03/082,0842,1182,0842,113+0.81%80-+1.78%
03/072,0962,0962,0962,096+0.43%30-+1.06%
03/062,0862,0872,0862,087-0.95%570-+0.68%
03/052,1322,1322,1072,107+0.77%430-+1.79%
03/042,0892,1032,0892,091-0.71%240-+1.16%
03/012,1002,1062,1002,106+0.38%50-+1.99%
02/292,0932,0982,0932,098+1.21%130-+1.75%
02/282,0732,0732,0732,073-1.19%10-+0.68%
02/272,0982,0982,0982,0980%10-+2.04%
02/262,1002,1002,0982,098+0.43%70-+2.24%
02/222,0882,1002,0882,089+0.05%40-+2%
02/212,0542,0982,0542,088+1.66%390-+1.95%
02/202,0542,0542,0522,054-0.68%80-+0.49%
02/192,0222,0682,0222,068+0.29%30-+1.17%
02/162,0552,0622,0552,062+1.43%70-+0.98%
02/152,0472,0472,0332,033-0.05%70--0.29%
02/132,0312,0342,0312,034+0.44%60--0.2%
02/082,0182,0262,0082,025+0.15%410--0.64%
02/062,0222,0222,0222,022-1.56%10--0.79%
02/052,0982,0982,0142,054+0.29%240-+0.88%
02/022,0482,0482,0482,048-2.38%40-+0.79%
01/312,0912,0982,0912,098+0.82%70-+3.4%
01/302,0842,0842,0812,081-0.19%50-+2.71%
01/292,0842,0972,0842,085+0.05%130-+3.12%
01/262,0852,0902,0842,084+0.39%240-+3.27%
01/252,0792,0852,0762,076+0.87%150-+3.03%
01/242,0302,0682,0302,058+1.38%290-+2.24%
01/222,0302,0302,0302,030-0.05%200-+0.89%
01/192,0022,0312,0002,031-0.1%230-+0.89%
01/182,0332,0332,0332,033-0.05%10-+0.89%
01/172,0272,0342,0272,034+0.64%160-+0.89%
01/162,0142,0212,0142,021+1.1%70-+0.2%
01/111,9991,9991,9991,9990%10--0.99%
01/102,0062,0101,9701,999-0.35%140--1.14%
01/092,0132,0132,0062,006-3.6%60--0.94%
01/041,9902,0811,9902,081+4.63%150-+2.56%
2023
12/291,9891,9891,9891,989-2.45%10--1.97%
12/272,0362,0472,0362,039+0.2%2,890-+0.34%
12/261,9932,0351,9932,035+3.25%70-0%
12/251,9701,9711,9701,971-2.86%60--3.33%
12/222,0092,0292,0092,029+0.59%90--0.73%
12/212,0272,0272,0172,017-1.13%40--1.51%
12/202,0302,0402,0302,040+3.4%110--0.49%
12/152,0122,0121,9731,973+1.28%90--3.94%
12/141,9571,9601,9481,948-1.17%3,080--5.39%
12/131,9811,9811,9711,971-2.91%60--4.6%
12/121,9802,0301,9782,030+2.53%60--2.03%
12/111,9811,9841,9691,980+0.25%140--4.62%
12/081,9681,9751,9481,975-1.74%300--5.14%
12/072,0002,0101,9902,010-1.18%190--3.69%
12/062,0112,0342,0112,034+0.59%100--2.68%
12/052,0312,0332,0142,022-1.61%200--3.35%
12/041,9942,0601,9942,055-1.86%140--1.86%
12/012,0992,0992,0562,094+1.95%170--0.05%
11/302,0982,0982,0522,054-0.44%100--1.91%
11/292,0632,0632,0632,063+0.1%600--1.43%
11/281,9902,0611,9902,061-0.72%330--1.48%
11/272,0772,0932,0002,076-0.05%190--0.76%
11/242,0762,0772,0762,077-1.1%260--0.67%
11/222,0992,1002,0952,100+0.57%130-+0.53%
11/212,0832,1042,0832,088+1.85%1,760-+0.05%
11/202,1022,1022,0502,050-3.3%110--1.77%
11/172,1332,1332,1012,120-0.38%440-+1.53%
11/162,1322,1332,1212,128+0.66%100-+2.06%
11/152,1102,1142,1102,114+0.28%130-+1.49%
11/142,1092,1172,1082,108+0.81%300-+1.3%
11/132,1052,1062,0902,091-1.37%200-+0.53%
11/102,1282,1282,1202,120+0.19%20-+1.87%
11/092,1222,1302,1162,116-0.28%40-+1.63%
11/082,1172,1222,1172,122-0.05%80-+1.82%
11/072,1282,1292,1232,123-0.19%160-+1.97%
11/062,1272,1272,1272,127-0.05%70-+2.26%
11/022,1282,1292,1282,128+1.82%30-+2.36%
11/012,1062,1062,0902,090+0.58%140-+0.58%
10/312,0902,0902,0782,078-1.24%120-0%
10/302,0802,1042,0802,104+2.09%160-+1.2%
10/272,0612,0612,0612,061-0.43%50--0.87%
10/262,0702,0702,0642,0700%130--0.58%
10/252,0602,0902,0602,070+1.22%90--0.62%
10/242,0412,0452,0412,045+0.15%30--1.87%
10/232,0432,0432,0422,042-0.24%50--2.11%
10/202,0572,0572,0472,047-0.49%80--1.92%
10/182,0482,0572,0462,057+1.23%150--1.58%
10/172,0462,0462,0322,032-1.07%110--2.82%
10/162,0612,0612,0502,054-1.39%50--1.91%
10/132,0502,0832,0502,083+1.07%120--0.62%
10/122,0562,0612,0562,061-0.1%80--1.67%
10/112,0682,0682,0612,063-0.39%200--1.62%
10/102,0712,0872,0712,071+0.58%220--1.24%