株価チャート

株価

3/28

前日 (3/27)
18,380
始値
18,575
高値
18,575
安値
18,575
終値 +1.06%
18,575
出来高 -75%
1

乖離率

株価(5日)
移動平均値
+0.36%
18,509
株価(25日)
移動平均値
+2.94%
18,044
出来高(5日)
移動平均値
-93.75%
16

2023/09/26~2024/03/28

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
03/2818,57518,57518,57518,575+1.06%1-+2.94%
03/2718,70518,70518,32518,380-0.08%4-+2.08%
03/2618,26518,39518,22518,395-2.1%8-+2.37%
03/2518,45018,79018,45018,790+2.09%15-+4.85%
03/2118,25018,40518,18018,405+2.82%54-+2.99%
03/1518,01518,25017,90017,900+0.53%35-+0.39%
03/1417,97517,97517,80517,805+0.56%2-+0.04%
03/1317,70517,70517,70517,705-0.84%1--0.41%
03/1217,85517,85517,85517,855+0.31%114-+0.51%
03/1117,85017,85017,80017,800+0.56%34-+0.28%
03/0817,92017,92017,70017,7000%5--0.12%
03/0718,05518,06017,70017,700-0.78%23--0.07%
03/0617,91017,91017,84017,840-0.06%29-+0.77%
03/0517,85517,85517,85017,850+0.06%20-+0.89%
03/0418,10018,10017,84017,840-1.38%13-+0.84%
03/0117,85018,12017,85018,090+1.4%17-+2.41%
02/2918,16018,16017,84017,840-1.98%17-+1.19%
02/2818,25018,25018,08518,200-0.36%108-+3.3%
02/2718,26518,26518,26518,265+0.33%1-+3.88%
02/2618,16518,21018,15018,205-1.22%29-+3.8%
02/2218,20018,43018,20018,430+2.39%4-+5.25%
02/2117,99518,00517,99518,000+0.28%47-+3.08%
02/2017,95017,95017,95017,9500%2-+2.92%
02/1917,64517,95017,64517,950+1.87%21-+3.12%
02/1617,94017,94017,58517,620+0.06%269-+1.43%
02/1417,71017,71017,60017,610+0.63%17-+1.56%
02/0917,50017,50017,50017,500+1.89%15-+1.12%
02/0717,17517,17517,17517,175-2.11%2--0.66%
02/0617,57017,57017,17517,545+0.83%33-+1.5%
02/0517,19017,40017,19017,400+2.02%8-+0.78%
02/0217,05517,05517,05517,055-1.59%24--1.14%
01/3117,33017,33017,33017,330-0.23%2-+0.42%
01/3017,37017,37017,37017,370-0.63%5-+0.78%
01/2917,48517,48517,21017,480+2.19%17-+1.53%
01/2617,06017,10517,06017,105-2.03%165--0.51%
01/2517,10017,46017,10017,460-0.23%52-+1.7%
01/2417,50017,50017,50017,500-0.23%1-+2.07%
01/2317,56517,56517,15017,540-1.52%30-+2.45%
01/2217,06517,81017,06517,810+3.58%102-+4.19%
01/1917,10017,19517,10017,195-0.32%14-+0.74%
01/1817,15017,25017,15017,250-1.4%3-+1.07%
01/1717,49517,49517,49517,495+1.13%24-+2.46%
01/1617,30017,30017,30017,300+0.67%2-+1.32%
01/1517,52517,52517,18517,185-1.77%22-+0.61%
01/1217,52017,52017,49517,495+1.51%5-+2.35%
01/1017,23517,23517,23517,235-1.15%4-+0.81%
01/0917,29517,43517,29517,435+1.78%3-+1.89%
01/0417,43017,62017,06017,130+0.41%21-+0.06%
2023
12/2917,20017,20017,06017,060+1.4%106--0.49%
12/2816,90016,90016,82516,825+0.15%12--2.02%
12/2716,80016,81016,80016,800-1.47%52--2.33%
12/2616,81017,05016,81017,050-0.18%86--1.06%
12/2517,02517,08016,62517,080+0.29%48--1.03%
12/2216,91017,03016,91017,030-0.38%3--1.45%
12/2116,79017,09516,79017,095-0.44%16--1.24%
12/2016,96517,17016,86517,170+2.29%18--0.91%
12/1916,78516,78516,78516,785-0.59%9--3.17%
12/1817,01517,18516,88516,885-0.06%37--2.64%
12/1516,99016,99016,89516,895+2.39%16--2.7%
12/1416,75016,75016,50016,500-2.25%7--5%
12/1216,88016,88016,88016,8800%30--2.96%
12/1116,88016,88016,88016,8800%31--3.02%
12/0817,00017,00016,88016,880-1.66%33--3.06%
12/0717,22017,54017,16517,165+0.03%4--1.47%
12/0617,52517,52517,11017,160-1.75%114--1.57%
12/0517,47517,47517,46517,465-0.06%4-+0.1%
12/0417,68517,68517,45517,475+0.11%16-+0.06%
12/0117,52517,52517,45517,455-0.43%9--0.08%
11/3017,53017,53017,53017,5300%1-+0.34%
11/2917,53017,53017,53017,530-0.43%2-+0.35%
11/2817,28517,68017,28517,605-0.25%37-+0.79%
11/2717,73017,73017,65017,650-0.54%33-+1.04%
11/2417,74517,74517,74517,7450%1-+1.5%
11/2217,74517,74517,74517,745+0.94%1-+1.44%
11/2117,58017,58017,58017,580-0.06%1-+0.53%
11/1717,80017,80017,59017,590-0.31%25-+0.46%
11/1617,70017,75017,64517,645-0.28%13-+0.77%
11/1417,69517,69517,69517,695-0.25%3-+1.07%
11/0917,74017,74017,74017,740+1.26%2-+1.32%
11/0817,47017,52017,47017,520+1.01%26-0%
11/0617,45017,45017,26017,345+2.09%19--1.11%
11/0217,40517,40516,99016,990-2.47%52--3.2%
11/0117,42017,42017,42017,420+2.35%1--0.97%
10/3117,02017,02017,02017,020-0.76%1--3.31%
10/2717,15017,15017,15017,1500%1--2.72%
10/2617,15017,15517,15017,150+0.38%4--2.91%
10/2517,08517,08517,08517,085+0.03%1--3.44%
10/2417,08517,08517,07017,080-2.32%7--3.67%
10/2317,48517,48517,48517,485-0.03%3--1.56%
10/2017,50017,50017,49017,490-2.26%21--1.59%
10/1317,88517,89517,88517,895+1.82%2-+0.58%
10/1217,57517,57517,57517,575+0.51%1--1.19%
10/1117,48517,48517,48517,485-0.09%9--1.73%
10/0617,50017,50017,50017,5000%1--1.62%
10/0517,50017,50017,50017,500-0.77%1--1.66%
10/0317,63517,63517,63517,635-2.03%15--0.85%
10/0218,25018,33518,00018,000-0.03%62-+1.19%
09/2918,00518,00518,00518,005+2.16%6-+1.24%
09/2817,62517,62517,62517,625-2.62%7--0.88%
09/2617,67518,10017,67518,100+2.67%26-+1.78%