株価チャート
株価
6/7
- 前日 (6/6)
- 120
- 始値
- 120
- 高値
- 121
- 安値
- 118
- 終値 -0.83%
- 119
- 出来高 -32.73%
- 37,000
乖離率
- 株価(5日)
移動平均値 - +0.85%
118 - 株価(25日)
移動平均値 - -1.65%
121 - 出来高(5日)
移動平均値 - -63.51%
101,400
2024/01/12~2024/06/07
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 |
06/07 | 120 | 121 | 118 | 119 | -0.83% | 37,000 | - | -1.65% |
06/06 | 117 | 121 | 116 | 120 | +4.35% | 55,000 | - | 0% |
06/05 | 113 | 119 | 108 | 115 | 0% | 186,000 | - | -3.36% |
06/04 | 123 | 123 | 115 | 115 | -5.74% | 193,000 | - | -2.54% |
06/03 | 124 | 124 | 122 | 122 | -1.61% | 36,000 | - | +4.27% |
05/31 | 126 | 126 | 122 | 124 | -1.59% | 62,000 | - | +6.9% |
05/30 | 124 | 127 | 124 | 126 | +3.28% | 91,000 | - | +10.53% |
05/29 | 121 | 125 | 120 | 122 | 0% | 102,000 | - | +7.96% |
05/28 | 123 | 125 | 121 | 122 | 0% | 92,000 | - | +9.91% |
05/27 | 126 | 126 | 120 | 122 | -3.94% | 239,000 | - | +11.93% |
05/24 | 135 | 139 | 124 | 127 | -5.22% | 380,000 | - | +17.59% |
05/23 | 123 | 139 | 123 | 134 | +9.84% | 335,000 | - | +26.42% |
05/22 | 146 | 146 | 118 | 122 | -15.28% | 449,000 | - | +17.31% |
05/21 | 135 | 149 | 133 | 144 | +9.92% | 467,000 | - | +41.18% |
05/20 | 127 | 134 | 127 | 131 | +3.97% | 99,000 | - | +31% |
05/17 | 124 | 127 | 123 | 126 | 0% | 127,000 | - | +28.57% |
05/16 | 125 | 126 | 122 | 126 | +0.8% | 108,000 | - | +31.25% |
05/15 | 117 | 125 | 114 | 125 | +9.65% | 258,000 | - | +32.98% |
05/14 | 110 | 117 | 110 | 114 | +2.7% | 143,000 | - | +22.58% |
05/13 | 113 | 114 | 110 | 111 | -1.77% | 98,000 | - | +21.98% |
05/10 | 112 | 115 | 110 | 113 | 0% | 146,000 | - | +25.56% |
05/09 | 112 | 122 | 112 | 113 | +0.89% | 252,000 | - | +26.97% |
05/08 | 110 | 112 | 107 | 112 | +3.7% | 310,000 | - | +27.27% |
05/07 | 101 | 112 | 101 | 108 | +6.93% | 406,000 | - | +24.14% |
05/02 | 102 | 102 | 99 | 101 | -0.98% | 62,000 | - | +17.44% |
05/01 | 107 | 108 | 99 | 102 | 0% | 110,000 | - | +20% |
04/30 | 99 | 111 | 99 | 102 | +5.15% | 782,000 | - | +21.43% |
04/26 | 90 | 97 | 89 | 97 | +8.99% | 441,000 | - | +15.48% |
04/25 | 87 | 89 | 87 | 89 | +2.3% | 117,000 | - | +7.23% |
04/24 | 85 | 87 | 85 | 87 | +3.57% | 65,000 | - | +4.82% |
04/23 | 83 | 86 | 82 | 84 | +1.2% | 143,000 | - | -1.18% |
04/22 | 81 | 84 | 81 | 83 | +2.47% | 97,000 | - | -3.49% |
04/19 | 80 | 81 | 79 | 81 | 0% | 432,000 | - | -5.81% |
04/18 | 78 | 81 | 77 | 81 | +2.53% | 85,000 | - | -5.81% |
04/17 | 78 | 80 | 78 | 79 | 0% | 50,000 | - | -8.14% |
04/16 | 81 | 81 | 79 | 79 | -3.66% | 109,000 | - | -8.14% |
04/15 | 82 | 83 | 81 | 82 | -1.2% | 76,000 | - | -4.65% |
04/12 | 83 | 83 | 82 | 83 | +1.22% | 37,000 | - | -3.49% |
04/11 | 84 | 84 | 82 | 82 | -1.2% | 33,000 | - | -3.53% |
04/10 | 84 | 84 | 82 | 83 | -1.19% | 85,000 | - | -2.35% |
04/09 | 84 | 85 | 83 | 84 | +1.2% | 59,000 | - | -1.18% |
04/08 | 82 | 85 | 82 | 83 | +1.22% | 119,000 | - | -2.35% |
04/05 | 83 | 83 | 82 | 82 | -1.2% | 123,000 | - | -3.53% |
04/04 | 83 | 84 | 82 | 83 | -1.19% | 55,000 | - | -2.35% |
04/03 | 84 | 84 | 82 | 84 | 0% | 76,000 | - | -2.33% |
04/02 | 84 | 87 | 84 | 84 | -1.18% | 200,000 | - | -2.33% |
04/01 | 83 | 86 | 83 | 85 | +2.41% | 93,000 | - | 0% |
03/29 | 84 | 84 | 82 | 83 | 0% | 255,000 | - | -2.35% |
03/28 | 84 | 85 | 83 | 83 | 0% | 74,000 | - | -1.19% |
03/27 | 86 | 86 | 83 | 83 | -2.35% | 104,000 | - | -1.19% |
03/26 | 90 | 90 | 84 | 85 | -2.3% | 298,000 | - | +2.41% |
03/25 | 88 | 93 | 87 | 87 | +2.35% | 454,000 | - | +6.1% |
03/22 | 96 | 98 | 84 | 85 | -7.61% | 1,286,000 | - | +3.66% |
03/21 | 130 | 137 | 91 | 92 | -26.98% | 2,793,000 | - | +13.58% |
03/19 | 135 | 154 | 120 | 126 | +20% | 3,519,000 | - | +57.5% |
03/18 | 86 | 112 | 86 | 105 | +28.05% | 2,462,000 | - | +34.62% |
03/15 | 79 | 82 | 78 | 82 | +3.8% | 60,000 | - | +6.49% |
03/14 | 78 | 80 | 78 | 79 | 0% | 27,000 | - | +3.95% |
03/13 | 78 | 80 | 78 | 79 | +1.28% | 17,000 | - | +3.95% |
03/12 | 78 | 79 | 78 | 78 | 0% | 22,000 | - | +4% |
03/11 | 79 | 80 | 77 | 78 | -2.5% | 27,000 | - | +4% |
03/08 | 83 | 83 | 79 | 80 | -1.23% | 47,000 | - | +6.67% |
03/07 | 81 | 82 | 80 | 81 | 0% | 40,000 | - | +8% |
03/06 | 83 | 84 | 80 | 81 | -2.41% | 39,000 | - | +9.46% |
03/05 | 84 | 85 | 80 | 83 | -1.19% | 132,000 | - | +12.16% |
03/04 | 89 | 89 | 83 | 84 | +2.44% | 85,000 | - | +13.51% |
03/01 | 85 | 86 | 82 | 82 | -2.38% | 42,000 | - | +12.33% |
02/29 | 85 | 85 | 80 | 84 | -1.18% | 72,000 | - | +15.07% |
02/28 | 85 | 86 | 79 | 85 | +1.19% | 76,000 | - | +18.06% |
02/27 | 78 | 85 | 77 | 84 | +7.69% | 246,000 | - | +16.67% |
02/26 | 69 | 82 | 69 | 78 | +13.04% | 554,000 | - | +9.86% |
02/22 | 70 | 70 | 68 | 69 | -1.43% | 43,000 | - | -2.82% |
02/21 | 69 | 72 | 68 | 70 | +2.94% | 97,000 | - | -1.41% |
02/20 | 68 | 70 | 67 | 68 | 0% | 53,000 | - | -4.23% |
02/19 | 70 | 70 | 66 | 68 | -2.86% | 119,000 | - | -4.23% |
02/16 | 72 | 72 | 70 | 70 | -2.78% | 56,000 | - | -1.41% |
02/15 | 72 | 73 | 72 | 72 | -1.37% | 23,000 | - | +1.41% |
02/14 | 72 | 73 | 70 | 73 | 0% | 72,000 | - | +2.82% |
02/13 | 73 | 73 | 72 | 73 | 0% | 33,000 | - | +2.82% |
02/09 | 70 | 73 | 69 | 73 | +5.8% | 110,000 | - | +2.82% |
02/08 | 68 | 72 | 68 | 69 | +1.47% | 81,000 | - | -2.82% |
02/07 | 68 | 69 | 67 | 68 | 0% | 30,000 | - | -2.86% |
02/06 | 68 | 69 | 68 | 68 | 0% | 46,000 | - | -2.86% |
02/05 | 72 | 72 | 68 | 68 | -5.56% | 184,000 | - | -1.45% |
02/02 | 72 | 73 | 71 | 72 | +1.41% | 57,000 | - | +4.35% |
02/01 | 72 | 72 | 71 | 71 | -1.39% | 34,000 | - | +2.9% |
01/31 | 74 | 74 | 72 | 72 | -2.7% | 26,000 | - | +5.88% |
01/30 | 75 | 77 | 74 | 74 | -1.33% | 56,000 | - | +8.82% |
01/29 | 77 | 77 | 73 | 75 | 0% | 54,000 | - | +11.94% |
01/26 | 75 | 76 | 73 | 75 | +2.74% | 68,000 | - | +13.64% |
01/25 | 75 | 75 | 73 | 73 | 0% | 29,000 | - | +10.61% |
01/24 | 73 | 75 | 72 | 73 | +2.82% | 119,000 | - | +12.31% |
01/23 | 69 | 73 | 69 | 71 | +1.43% | 83,000 | - | +10.94% |
01/22 | 66 | 72 | 66 | 70 | +4.48% | 112,000 | - | +9.38% |
01/19 | 69 | 69 | 65 | 67 | -2.9% | 178,000 | - | +6.35% |
01/18 | 74 | 75 | 68 | 69 | -6.76% | 330,000 | - | +9.52% |
01/17 | 76 | 76 | 70 | 74 | -1.33% | 187,000 | - | +19.35% |
01/16 | 77 | 77 | 73 | 75 | +2.74% | 105,000 | - | +22.95% |
01/15 | 70 | 75 | 70 | 73 | +5.8% | 167,000 | - | +21.67% |
01/12 | 68 | 73 | 66 | 69 | 0% | 251,000 | - | +16.95% |