株価チャート
株価
3/28
- 前日 (3/27)
- 578
- 始値
- 577
- 高値
- 577
- 安値
- 575
- 終値 -0.17%
- 577
- 出来高 -57.88%
- 2,380
乖離率
- 株価(5日)
移動平均値 - -0.86%
582 - 株価(25日)
移動平均値 - +1.23%
570 - 出来高(5日)
移動平均値 - -43.81%
4,236
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 | 577 | 577 | 575 | 577 | -0.17% | 2,380 | - | +1.23% |
03/27 | 583 | 583 | 576 | 578 | -1.37% | 5,650 | - | +1.4% |
03/26 | 589 | 589 | 585 | 586 | +0.34% | 4,380 | - | +2.81% |
03/25 | 586 | 586 | 584 | 584 | 0% | 3,340 | - | +2.64% |
03/22 | 587 | 588 | 582 | 584 | -1.02% | 5,430 | - | +2.64% |
03/21 | 580 | 590 | 580 | 590 | +2.97% | 22,480 | - | +3.69% |
03/19 | 571 | 573 | 570 | 573 | +0.53% | 3,190 | - | +0.88% |
03/18 | 571 | 573 | 569 | 570 | +0.71% | 8,190 | - | +0.18% |
03/15 | 567 | 567 | 565 | 566 | -0.53% | 710 | - | -0.53% |
03/14 | 568 | 569 | 568 | 569 | -0.18% | 780 | - | -0.18% |
03/13 | 575 | 575 | 569 | 570 | +0.71% | 3,140 | - | -0.18% |
03/12 | 563 | 567 | 563 | 566 | +1.07% | 2,370 | - | -1.05% |
03/11 | 561 | 562 | 559 | 560 | +0.18% | 5,830 | - | -2.27% |
03/08 | 554 | 560 | 554 | 559 | +0.9% | 3,730 | - | -2.61% |
03/07 | 557 | 559 | 552 | 554 | -1.25% | 16,080 | - | -3.65% |
03/06 | 560 | 563 | 560 | 561 | -1.41% | 4,640 | - | -2.6% |
03/05 | 569 | 570 | 569 | 569 | +0.35% | 2,650 | - | -1.39% |
03/04 | 560 | 567 | 560 | 567 | -0.35% | 5,130 | - | -2.07% |
03/01 | 570 | 570 | 567 | 569 | +0.35% | 5,370 | - | -1.9% |
02/29 | 568 | 570 | 567 | 567 | 0% | 1,330 | - | -2.41% |
02/28 | 570 | 570 | 567 | 567 | -0.53% | 990 | - | -2.58% |
02/27 | 560 | 570 | 560 | 570 | +1.79% | 3,860 | - | -2.23% |
02/26 | 559 | 561 | 557 | 560 | -1.23% | 20,020 | - | -4.11% |
02/22 | 568 | 570 | 567 | 567 | -1.39% | 5,870 | - | -3.08% |
02/21 | 580 | 580 | 573 | 575 | +0.52% | 6,400 | - | -1.88% |
02/20 | 569 | 572 | 566 | 572 | +0.88% | 18,460 | - | -2.39% |
02/19 | 568 | 568 | 567 | 567 | -0.18% | 1,520 | - | -3.41% |
02/16 | 569 | 570 | 566 | 568 | -1.39% | 18,080 | - | -3.4% |
02/15 | 581 | 581 | 575 | 576 | -1.37% | 8,710 | - | -2.21% |
02/14 | 588 | 590 | 584 | 584 | 0% | 2,210 | - | -1.02% |
02/13 | 584 | 586 | 582 | 584 | 0% | 1,730 | - | -1.02% |
02/09 | 585 | 586 | 584 | 584 | 0% | 1,650 | - | -1.18% |
02/08 | 586 | 586 | 583 | 584 | +0.17% | 2,430 | - | -1.18% |
02/07 | 586 | 588 | 582 | 583 | -1.19% | 4,120 | - | -1.52% |
02/06 | 586 | 590 | 586 | 590 | +0.17% | 890 | - | -0.51% |
02/05 | 592 | 592 | 586 | 589 | +0.17% | 2,360 | - | -0.67% |
02/02 | 584 | 588 | 584 | 588 | 0% | 5,030 | - | -1.01% |
02/01 | 594 | 594 | 587 | 588 | -0.84% | 11,220 | - | -1.01% |
01/31 | 593 | 595 | 593 | 593 | +2.07% | 4,890 | - | -0.34% |
01/30 | 585 | 585 | 580 | 581 | -2.02% | 8,300 | - | -2.35% |
01/29 | 596 | 596 | 591 | 593 | -1% | 10,220 | - | -0.5% |
01/26 | 601 | 601 | 598 | 599 | -0.83% | 3,240 | - | +0.34% |
01/25 | 598 | 604 | 598 | 604 | +1.17% | 6,120 | - | +1.17% |
01/24 | 597 | 598 | 596 | 597 | +0.67% | 6,020 | - | 0% |
01/23 | 593 | 594 | 591 | 593 | +0.17% | 10,330 | - | -0.84% |
01/22 | 588 | 593 | 588 | 592 | -0.17% | 1,820 | - | -1.17% |
01/19 | 586 | 593 | 586 | 593 | +1.72% | 2,310 | - | -1.17% |
01/18 | 586 | 588 | 583 | 583 | -0.34% | 3,820 | - | -3.16% |
01/17 | 583 | 586 | 583 | 585 | -0.68% | 2,480 | - | -2.99% |
01/16 | 584 | 589 | 584 | 589 | +0.86% | 1,930 | - | -2.64% |
01/15 | 583 | 585 | 582 | 584 | -1.35% | 4,580 | - | -3.79% |
01/12 | 592 | 593 | 591 | 592 | -1.33% | 17,920 | - | -2.79% |
01/11 | 593 | 600 | 593 | 600 | +1.18% | 4,260 | - | -1.64% |
01/10 | 588 | 593 | 588 | 593 | +1.37% | 17,780 | - | -2.95% |
01/09 | 586 | 586 | 584 | 585 | -2.99% | 18,260 | - | -4.57% |
01/05 | 599 | 603 | 599 | 603 | +1.34% | 4,030 | - | -1.79% |
01/04 | 594 | 595 | 592 | 595 | -1.49% | 3,060 | - | -3.25% |
2023 |
12/29 | 606 | 606 | 602 | 604 | -0.17% | 3,300 | - | -2.11% |
12/28 | 603 | 605 | 601 | 605 | -0.66% | 2,040 | - | -2.1% |
12/27 | 606 | 611 | 600 | 609 | +1.67% | 78,260 | - | -1.77% |
12/26 | 599 | 599 | 595 | 599 | +0.5% | 3,720 | - | -3.54% |
12/25 | 597 | 600 | 594 | 596 | -0.33% | 5,500 | - | -4.33% |
12/22 | 598 | 600 | 596 | 598 | -0.66% | 5,450 | - | -4.32% |
12/21 | 605 | 605 | 600 | 602 | -1.47% | 15,340 | - | -3.99% |
12/20 | 613 | 613 | 609 | 611 | -0.16% | 1,200 | - | -2.86% |
12/19 | 609 | 614 | 608 | 612 | +0.82% | 10,500 | - | -3.16% |
12/18 | 611 | 614 | 607 | 607 | +0.5% | 3,790 | - | -4.11% |
12/15 | 607 | 610 | 602 | 604 | -0.17% | 35,600 | - | -4.88% |
12/14 | 609 | 609 | 601 | 605 | -3.51% | 19,720 | - | -5.02% |
12/13 | 624 | 629 | 624 | 627 | +0.32% | 2,460 | - | -1.88% |
12/12 | 628 | 628 | 624 | 625 | -0.79% | 10,750 | - | -2.34% |
12/11 | 624 | 630 | 624 | 630 | +0.8% | 3,690 | - | -1.72% |
12/08 | 627 | 627 | 619 | 625 | -0.64% | 7,730 | - | -2.65% |
12/07 | 630 | 631 | 628 | 629 | -0.79% | 1,470 | - | -2.02% |
12/06 | 634 | 636 | 634 | 634 | +0.63% | 2,040 | - | -1.4% |
12/05 | 631 | 631 | 630 | 630 | +0.8% | 3,000 | - | -2.02% |
12/04 | 629 | 629 | 625 | 625 | -0.95% | 3,870 | - | -2.95% |
12/01 | 635 | 635 | 630 | 631 | +0.32% | 6,210 | - | -2.02% |
11/30 | 625 | 630 | 625 | 629 | +0.96% | 4,120 | - | -2.48% |
11/29 | 624 | 625 | 622 | 623 | 0% | 1,900 | - | -3.56% |
11/28 | 625 | 625 | 620 | 623 | -1.89% | 7,470 | - | -3.71% |
11/27 | 637 | 642 | 631 | 635 | -1.09% | 5,350 | - | -2.16% |
11/24 | 646 | 646 | 642 | 642 | -0.47% | 10,790 | - | -1.08% |
11/22 | 640 | 645 | 640 | 645 | +1.26% | 3,620 | - | -0.77% |
11/21 | 636 | 639 | 636 | 637 | -0.31% | 1,070 | - | -2% |
11/20 | 641 | 641 | 635 | 639 | -1.54% | 7,860 | - | -1.69% |
11/17 | 650 | 652 | 649 | 649 | -1.67% | 2,930 | - | -0.31% |
11/16 | 658 | 661 | 658 | 660 | +0.15% | 5,230 | - | +1.54% |
11/15 | 660 | 662 | 659 | 659 | -0.6% | 8,380 | - | +1.54% |
11/14 | 660 | 666 | 660 | 663 | +2% | 36,790 | - | +2.31% |
11/13 | 648 | 652 | 648 | 650 | -0.46% | 2,140 | - | +0.46% |
11/10 | 653 | 653 | 651 | 653 | -0.91% | 3,230 | - | +0.93% |
11/09 | 659 | 660 | 658 | 659 | +0.92% | 5,390 | - | +2.01% |
11/08 | 650 | 653 | 648 | 653 | 0% | 3,400 | - | +1.24% |
11/07 | 652 | 654 | 651 | 653 | +0.62% | 9,170 | - | +1.4% |
11/06 | 645 | 649 | 644 | 649 | +0.93% | 32,780 | - | +0.78% |
11/02 | 642 | 644 | 642 | 643 | +0.16% | 2,490 | - | -0.16% |
11/01 | 642 | 644 | 642 | 642 | +0.63% | 1,040 | - | -0.31% |
10/31 | 638 | 638 | 636 | 638 | -1.39% | 1,940 | - | -0.93% |
10/30 | 645 | 647 | 645 | 647 | +0.47% | 5,370 | - | +0.47% |