株価チャート
株価
3/27
- 前日 (3/26)
- 30,480
- 始値
- 30,590
- 高値
- 30,640
- 安値
- 30,540
- 終値 +0.43%
- 30,610
- 出来高 -48.18%
- 3,453
乖離率
- 株価(5日)
移動平均値 - +0.14%
30,568 - 株価(25日)
移動平均値 - +4.19%
29,380 - 出来高(5日)
移動平均値 - -50.03%
6,910
2023/10/27~2024/03/27
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 | 30,590 | 30,640 | 30,540 | 30,610 | +0.43% | 3,453 | - | +4.19% |
03/26 | 30,450 | 30,550 | 30,410 | 30,480 | +0.26% | 6,663 | - | +4.1% |
03/25 | 30,420 | 30,470 | 30,320 | 30,400 | -0.36% | 6,478 | - | +4.19% |
03/22 | 30,660 | 30,700 | 30,500 | 30,510 | -1.07% | 11,025 | - | +4.96% |
03/21 | 30,730 | 30,840 | 30,610 | 30,840 | +2.7% | 6,929 | - | +6.49% |
03/19 | 29,880 | 30,060 | 29,850 | 30,030 | +1.26% | 7,514 | - | +4.1% |
03/18 | 29,765 | 29,815 | 29,640 | 29,655 | -0.44% | 5,190 | - | +3.08% |
03/15 | 29,685 | 29,810 | 29,685 | 29,785 | +0.27% | 2,697 | - | +3.77% |
03/14 | 29,750 | 29,775 | 29,705 | 29,705 | +0.64% | 1,534 | - | +3.77% |
03/13 | 29,520 | 29,545 | 29,435 | 29,515 | -0.71% | 4,349 | - | +3.37% |
03/12 | 29,700 | 29,765 | 29,660 | 29,725 | +0.22% | 5,935 | - | +4.34% |
03/11 | 29,670 | 29,760 | 29,630 | 29,660 | +0.44% | 9,699 | - | +4.38% |
03/08 | 29,615 | 29,615 | 29,520 | 29,530 | -0.44% | 6,146 | - | +4.19% |
03/07 | 29,695 | 29,720 | 29,535 | 29,660 | +0.56% | 9,902 | - | +4.9% |
03/06 | 29,565 | 29,575 | 29,495 | 29,495 | -0.17% | 6,142 | - | +4.6% |
03/05 | 29,455 | 29,550 | 29,400 | 29,545 | +1.9% | 11,377 | - | +5.03% |
03/04 | 28,990 | 28,995 | 28,910 | 28,995 | +1.77% | 9,216 | - | +3.35% |
03/01 | 28,440 | 28,520 | 28,405 | 28,490 | +0.76% | 2,833 | - | +1.75% |
02/29 | 28,405 | 28,405 | 28,230 | 28,275 | -0.16% | 12,088 | - | +1.09% |
02/28 | 28,310 | 28,345 | 28,295 | 28,320 | -0.14% | 4,151 | - | +1.32% |
02/27 | 28,340 | 28,360 | 28,310 | 28,360 | +0.14% | 2,989 | - | +1.55% |
02/26 | 28,345 | 28,350 | 28,270 | 28,320 | +0.27% | 4,850 | - | +1.48% |
02/22 | 28,220 | 28,265 | 28,205 | 28,245 | +0.07% | 5,134 | - | +1.33% |
02/21 | 28,130 | 28,225 | 28,095 | 28,225 | +0.34% | 3,797 | - | +1.34% |
02/20 | 28,080 | 28,130 | 28,045 | 28,130 | +0.16% | 1,977 | - | +1.07% |
02/19 | 28,020 | 28,085 | 28,005 | 28,085 | +0.61% | 5,454 | - | +0.97% |
02/16 | 27,820 | 27,925 | 27,820 | 27,915 | +0.7% | 9,388 | - | +0.46% |
02/15 | 27,795 | 27,805 | 27,705 | 27,720 | -0.22% | 7,410 | - | -0.17% |
02/14 | 27,795 | 27,820 | 27,740 | 27,780 | -0.73% | 19,703 | - | +0.12% |
02/13 | 27,950 | 28,000 | 27,930 | 27,985 | -0.5% | 8,475 | - | +0.96% |
02/09 | 28,115 | 28,150 | 28,115 | 28,125 | +0.52% | 4,112 | - | +1.55% |
02/08 | 27,930 | 28,005 | 27,925 | 27,980 | +0.36% | 2,555 | - | +1.15% |
02/07 | 27,885 | 27,905 | 27,855 | 27,880 | -0.07% | 1,837 | - | +0.91% |
02/06 | 27,915 | 27,925 | 27,855 | 27,900 | +0.09% | 2,433 | - | +1.06% |
02/05 | 28,050 | 28,060 | 27,875 | 27,875 | -0.13% | 5,024 | - | +1.07% |
02/02 | 27,870 | 27,910 | 27,835 | 27,910 | +0.32% | 5,040 | - | +1.3% |
02/01 | 27,795 | 27,845 | 27,745 | 27,820 | -0.11% | 7,617 | - | +1.07% |
01/31 | 27,790 | 27,850 | 27,780 | 27,850 | +0.36% | 2,196 | - | +1.3% |
01/30 | 27,745 | 27,775 | 27,710 | 27,750 | -0.07% | 5,258 | - | +1.06% |
01/29 | 27,770 | 27,815 | 27,735 | 27,770 | +0.33% | 2,255 | - | +1.22% |
01/26 | 27,665 | 27,690 | 27,630 | 27,680 | +0.33% | 2,068 | - | +1.02% |
01/25 | 27,590 | 27,615 | 27,550 | 27,590 | -0.5% | 8,086 | - | +0.84% |
01/24 | 27,865 | 27,895 | 27,730 | 27,730 | -0.34% | 2,616 | - | +1.47% |
01/23 | 27,750 | 27,855 | 27,730 | 27,825 | +0.27% | 2,780 | - | +1.98% |
01/22 | 27,840 | 27,845 | 27,730 | 27,750 | -0.32% | 6,846 | - | +1.87% |
01/19 | 27,765 | 27,845 | 27,740 | 27,840 | +1.16% | 5,947 | - | +2.35% |
01/18 | 27,615 | 27,660 | 27,510 | 27,520 | -0.51% | 4,002 | - | +1.3% |
01/17 | 27,685 | 27,710 | 27,610 | 27,660 | -0.27% | 6,778 | - | +1.88% |
01/16 | 27,750 | 27,785 | 27,700 | 27,735 | +0.23% | 3,183 | - | +2.17% |
01/15 | 27,530 | 27,685 | 27,520 | 27,670 | +0.93% | 7,730 | - | +1.95% |
01/12 | 27,380 | 27,415 | 27,305 | 27,415 | 0% | 3,604 | - | +1% |
01/11 | 27,380 | 27,415 | 27,325 | 27,415 | +0.83% | 4,314 | - | +0.86% |
01/10 | 27,175 | 27,280 | 27,165 | 27,190 | +0.39% | 2,221 | - | -0.06% |
01/09 | 27,155 | 27,165 | 27,035 | 27,085 | -1.28% | 8,971 | - | -0.54% |
01/05 | 27,415 | 27,485 | 27,390 | 27,435 | +0.68% | 3,919 | - | +0.62% |
01/04 | 27,105 | 27,250 | 27,045 | 27,250 | +0.24% | 6,787 | - | -0.1% |
2023 |
12/29 | 27,100 | 27,185 | 27,080 | 27,185 | -0.38% | 3,923 | - | -0.41% |
12/28 | 27,270 | 27,370 | 27,220 | 27,290 | +0.07% | 4,676 | - | -0.09% |
12/27 | 27,295 | 27,345 | 27,270 | 27,270 | +0.29% | 3,823 | - | -0.2% |
12/26 | 27,115 | 27,225 | 27,070 | 27,190 | -0.04% | 3,052 | - | -0.5% |
12/25 | 27,025 | 27,250 | 27,025 | 27,200 | +0.65% | 3,050 | - | -0.49% |
12/22 | 27,020 | 27,080 | 26,960 | 27,025 | +0.15% | 2,575 | - | -1.21% |
12/21 | 27,040 | 27,050 | 26,955 | 26,985 | -0.63% | 5,318 | - | -1.43% |
12/20 | 27,235 | 27,265 | 27,110 | 27,155 | +0.89% | 5,898 | - | -0.88% |
12/19 | 26,810 | 26,950 | 26,760 | 26,915 | +0.88% | 19,950 | - | -1.78% |
12/18 | 26,630 | 26,695 | 26,605 | 26,680 | -0.37% | 5,000 | - | -2.7% |
12/15 | 26,835 | 26,860 | 26,730 | 26,780 | +0.41% | 6,706 | - | -2.44% |
12/14 | 26,910 | 26,935 | 26,570 | 26,670 | -0.07% | 15,659 | - | -2.92% |
12/13 | 26,715 | 26,745 | 26,660 | 26,690 | -0.39% | 4,574 | - | -2.96% |
12/12 | 26,835 | 26,870 | 26,770 | 26,795 | -0.69% | 7,814 | - | -2.69% |
12/11 | 26,990 | 27,030 | 26,900 | 26,980 | -0.42% | 5,877 | - | -2.13% |
12/08 | 27,125 | 27,145 | 26,870 | 27,095 | -1.6% | 17,770 | - | -1.81% |
12/07 | 27,645 | 27,670 | 27,525 | 27,535 | -0.34% | 7,857 | - | -0.31% |
12/06 | 27,535 | 27,640 | 27,535 | 27,630 | -0.29% | 3,081 | - | 0% |
12/05 | 27,795 | 27,835 | 27,695 | 27,710 | -2.36% | 10,354 | - | +0.27% |
12/04 | 28,685 | 28,685 | 28,330 | 28,380 | +1.27% | 20,106 | - | +2.7% |
12/01 | 27,975 | 28,030 | 27,950 | 28,025 | +0.7% | 2,257 | - | +1.51% |
11/30 | 27,885 | 27,910 | 27,820 | 27,830 | -0.32% | 4,476 | - | +0.89% |
11/29 | 27,885 | 27,940 | 27,855 | 27,920 | +0.74% | 5,121 | - | +1.27% |
11/28 | 27,735 | 27,750 | 27,675 | 27,715 | -0.32% | 9,754 | - | +0.6% |
11/27 | 27,775 | 27,915 | 27,740 | 27,805 | +0.72% | 11,163 | - | +0.95% |
11/24 | 27,655 | 27,675 | 27,580 | 27,605 | +0.13% | 2,004 | - | +0.34% |
11/22 | 27,470 | 27,570 | 27,415 | 27,570 | +1.01% | 2,421 | - | +0.32% |
11/21 | 27,245 | 27,325 | 27,200 | 27,295 | -0.33% | 4,630 | - | -0.54% |
11/20 | 27,465 | 27,495 | 27,345 | 27,385 | -1.21% | 5,850 | - | -0.11% |
11/17 | 27,700 | 27,735 | 27,680 | 27,720 | +0.64% | 2,547 | - | +1.31% |
11/16 | 27,500 | 27,545 | 27,435 | 27,545 | +0.29% | 3,192 | - | +0.92% |
11/15 | 27,390 | 27,490 | 27,375 | 27,465 | +0.4% | 6,273 | - | +0.9% |
11/14 | 27,360 | 27,410 | 27,340 | 27,355 | +0.22% | 3,297 | - | +0.76% |
11/13 | 27,265 | 27,300 | 27,200 | 27,295 | -0.67% | 4,094 | - | +0.86% |
11/10 | 27,480 | 27,510 | 27,450 | 27,480 | +0.6% | 3,187 | - | +1.87% |
11/09 | 27,295 | 27,350 | 27,260 | 27,315 | -0.53% | 9,618 | - | +1.6% |
11/08 | 27,445 | 27,490 | 27,435 | 27,460 | -0.18% | 4,770 | - | +2.44% |
11/07 | 27,480 | 27,510 | 27,455 | 27,510 | -0.04% | 8,960 | - | +2.93% |
11/06 | 27,550 | 27,635 | 27,485 | 27,520 | -0.61% | 10,647 | - | +3.22% |
11/02 | 27,705 | 27,720 | 27,650 | 27,690 | -0.31% | 5,586 | - | +4.1% |
11/01 | 27,830 | 27,840 | 27,715 | 27,775 | 0% | 5,307 | - | +4.65% |
10/31 | 27,580 | 27,775 | 27,575 | 27,775 | +0.07% | 2,730 | - | +4.85% |
10/30 | 27,820 | 27,855 | 27,740 | 27,755 | +0.22% | 5,989 | - | +4.99% |
10/27 | 27,660 | 27,730 | 27,640 | 27,695 | -0.09% | 8,395 | - | +4.97% |