株価チャート
株価
10/24
- 前日 (10/23)
- 530
- 始値
- 530
- 高値
- 535
- 安値
- 530
- 終値 +0.57%
- 533
- 出来高 -76.12%
- 7,280
乖離率
- 株価(5日)
移動平均値 - +2.11%
522 - 株価(25日)
移動平均値 - +2.9%
518 - 出来高(5日)
移動平均値 - -39.44%
12,022
2024/05/31~2024/10/24
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 |
10/24 | 530 | 535 | 530 | 533 | +0.57% | 7,280 | - | +2.9% |
10/23 | 528 | 530 | 526 | 530 | +2.71% | 30,490 | - | +2.71% |
10/22 | 521 | 521 | 515 | 516 | +1.18% | 9,570 | - | +0.19% |
10/21 | 513 | 513 | 509 | 510 | -2.49% | 9,640 | - | -0.78% |
10/18 | 523 | 523 | 520 | 523 | +1.55% | 3,130 | - | +1.95% |
10/17 | 511 | 518 | 511 | 515 | 0% | 6,380 | - | +0.59% |
10/16 | 513 | 515 | 510 | 515 | -0.19% | 37,600 | - | +0.78% |
10/15 | 523 | 523 | 515 | 516 | -2.82% | 30,880 | - | +1.18% |
10/11 | 533 | 533 | 531 | 531 | -1.3% | 4,900 | - | +4.12% |
10/10 | 534 | 538 | 534 | 538 | +0.75% | 2,340 | - | +5.7% |
10/09 | 524 | 534 | 523 | 534 | +1.14% | 2,930 | - | +5.33% |
10/08 | 535 | 535 | 528 | 528 | -0.38% | 6,000 | - | +4.35% |
10/07 | 533 | 533 | 528 | 530 | +0.19% | 4,560 | - | +5.16% |
10/04 | 530 | 532 | 529 | 529 | -1.67% | 3,920 | - | +5.38% |
10/03 | 535 | 540 | 535 | 538 | +2.67% | 14,410 | - | +7.6% |
10/02 | 526 | 526 | 520 | 524 | +1.55% | 5,300 | - | +5.43% |
10/01 | 512 | 523 | 512 | 516 | +2.38% | 9,460 | - | +4.24% |
09/30 | 511 | 511 | 504 | 504 | -2.33% | 14,700 | - | +2.02% |
09/27 | 538 | 538 | 509 | 516 | -0.39% | 7,250 | - | +4.67% |
09/26 | 515 | 519 | 514 | 518 | +3.19% | 27,530 | - | +5.28% |
09/25 | 508 | 508 | 502 | 502 | -0.99% | 9,170 | - | +2.24% |
09/24 | 504 | 507 | 504 | 507 | +3.05% | 8,580 | - | +3.47% |
09/20 | 500 | 500 | 492 | 492 | -0.61% | 5,450 | - | +0.41% |
09/19 | 498 | 499 | 495 | 495 | -0.2% | 7,750 | - | +1.02% |
09/18 | 491 | 497 | 491 | 496 | +1.43% | 2,130 | - | +1.22% |
09/17 | 491 | 491 | 487 | 489 | -0.41% | 3,930 | - | -0.2% |
09/13 | 495 | 495 | 490 | 491 | -0.81% | 2,240 | - | +0.2% |
09/12 | 492 | 495 | 492 | 495 | +1.43% | 11,270 | - | +0.81% |
09/11 | 493 | 493 | 487 | 488 | -1.21% | 4,520 | - | -0.61% |
09/10 | 494 | 497 | 494 | 494 | +0.41% | 6,430 | - | +0.41% |
09/09 | 488 | 499 | 488 | 492 | -0.81% | 3,240 | - | 0% |
09/06 | 507 | 507 | 496 | 496 | -1% | 3,560 | - | +0.81% |
09/05 | 516 | 535 | 501 | 501 | -0.2% | 31,780 | - | +1.62% |
09/04 | 504 | 515 | 499 | 502 | +0.8% | 28,000 | - | +1.62% |
09/03 | 500 | 500 | 496 | 498 | +0.2% | 58,670 | - | +0.61% |
09/02 | 498 | 498 | 496 | 497 | +1.22% | 20,770 | - | +0.2% |
08/30 | 485 | 491 | 485 | 491 | +1.87% | 4,090 | - | -1.41% |
08/29 | 480 | 482 | 479 | 482 | +0.84% | 2,040 | - | -3.6% |
08/28 | 477 | 479 | 477 | 478 | +1.06% | 4,540 | - | -4.97% |
08/27 | 472 | 476 | 472 | 473 | +0.64% | 11,530 | - | -6.52% |
08/26 | 478 | 478 | 469 | 470 | -2.49% | 6,870 | - | -7.66% |
08/23 | 481 | 483 | 481 | 482 | -0.82% | 5,800 | - | -5.86% |
08/22 | 486 | 487 | 483 | 486 | -1.02% | 5,540 | - | -5.63% |
08/21 | 489 | 491 | 487 | 491 | 0% | 2,230 | - | -5.03% |
08/20 | 491 | 492 | 489 | 491 | +1.45% | 9,780 | - | -5.58% |
08/19 | 494 | 494 | 483 | 484 | -2.02% | 13,020 | - | -7.46% |
08/16 | 497 | 497 | 494 | 494 | -0.4% | 3,850 | - | -6.26% |
08/15 | 490 | 498 | 490 | 496 | +1.22% | 4,420 | - | -6.42% |
08/14 | 505 | 505 | 487 | 490 | -1.41% | 15,490 | - | -8.07% |
08/13 | 515 | 515 | 496 | 497 | -0.8% | 4,890 | - | -7.45% |
08/09 | 503 | 503 | 500 | 501 | -0.4% | 3,080 | - | -7.39% |
08/08 | 503 | 505 | 499 | 503 | -0.59% | 2,780 | - | -7.71% |
08/07 | 502 | 509 | 500 | 506 | +0.8% | 14,970 | - | -7.66% |
08/06 | 520 | 520 | 499 | 502 | +2.66% | 5,670 | - | -9.06% |
08/05 | 510 | 510 | 489 | 489 | -4.31% | 22,020 | - | -11.89% |
08/02 | 508 | 512 | 507 | 511 | +0.59% | 6,930 | - | -8.75% |
08/01 | 520 | 521 | 508 | 508 | -3.05% | 5,700 | - | -9.77% |
07/31 | 524 | 526 | 520 | 524 | -1.69% | 9,960 | - | -7.58% |
07/30 | 531 | 534 | 531 | 533 | +0.76% | 2,520 | - | -6.49% |
07/29 | 540 | 540 | 527 | 529 | -3.47% | 15,730 | - | -7.52% |
07/26 | 549 | 549 | 546 | 548 | +1.11% | 1,980 | - | -4.7% |
07/25 | 545 | 547 | 540 | 542 | -0.91% | 9,930 | - | -6.23% |
07/24 | 555 | 555 | 545 | 547 | -1.44% | 8,430 | - | -5.69% |
07/23 | 558 | 559 | 555 | 555 | +0.36% | 2,540 | - | -4.8% |
07/22 | 547 | 555 | 547 | 553 | +1.1% | 6,220 | - | -5.47% |
07/19 | 543 | 549 | 543 | 547 | +0.74% | 10,630 | - | -6.97% |
07/18 | 548 | 548 | 543 | 543 | -1.45% | 10,090 | - | -8.12% |
07/17 | 571 | 571 | 551 | 551 | 0% | 10,080 | - | -7.39% |
07/16 | 561 | 568 | 547 | 551 | -3.33% | 22,970 | - | -7.86% |
07/12 | 572 | 578 | 564 | 570 | -1.38% | 9,630 | - | -5.16% |
07/11 | 573 | 579 | 572 | 578 | +0.35% | 5,010 | - | -4.15% |
07/10 | 577 | 577 | 575 | 576 | -0.69% | 4,280 | - | -4.79% |
07/09 | 588 | 588 | 579 | 580 | -1.86% | 12,420 | - | -4.45% |
07/08 | 610 | 610 | 590 | 591 | +0.51% | 6,560 | - | -2.96% |
07/05 | 591 | 591 | 588 | 588 | -0.68% | 9,610 | - | -3.76% |
07/04 | 591 | 593 | 591 | 592 | -0.5% | 3,640 | - | -3.43% |
07/03 | 606 | 606 | 594 | 595 | -0.17% | 2,290 | - | -3.41% |
07/02 | 596 | 596 | 592 | 596 | +1.19% | 2,470 | - | -3.56% |
07/01 | 595 | 595 | 583 | 589 | -1.51% | 2,300 | - | -5.15% |
06/28 | 597 | 608 | 596 | 598 | +1.36% | 2,740 | - | -4.17% |
06/27 | 592 | 594 | 590 | 590 | -1.17% | 3,980 | - | -5.9% |
06/26 | 600 | 600 | 590 | 597 | -0.5% | 8,570 | - | -5.09% |
06/25 | 603 | 604 | 600 | 600 | -0.33% | 4,220 | - | -5.06% |
06/24 | 604 | 604 | 601 | 602 | -0.5% | 1,370 | - | -5.05% |
06/21 | 601 | 605 | 601 | 605 | -0.66% | 4,850 | - | -4.72% |
06/20 | 611 | 611 | 609 | 609 | 0% | 760 | - | -4.4% |
06/19 | 610 | 610 | 608 | 609 | -0.49% | 4,990 | - | -4.55% |
06/18 | 610 | 612 | 610 | 612 | -0.16% | 3,670 | - | -4.23% |
06/17 | 620 | 620 | 613 | 613 | -2.39% | 10,140 | - | -4.37% |
06/14 | 624 | 628 | 623 | 628 | +0.8% | 5,550 | - | -2.18% |
06/13 | 620 | 623 | 620 | 623 | -0.32% | 2,700 | - | -2.96% |
06/12 | 625 | 625 | 623 | 625 | 0% | 1,080 | - | -2.8% |
06/11 | 623 | 626 | 623 | 625 | 0% | 1,500 | - | -2.8% |
06/10 | 644 | 644 | 625 | 625 | 0% | 4,200 | - | -2.95% |
06/07 | 625 | 631 | 625 | 625 | 0% | 2,690 | - | -2.8% |
06/06 | 619 | 625 | 619 | 625 | -0.32% | 6,570 | - | -2.8% |
06/05 | 624 | 629 | 620 | 627 | -0.48% | 7,890 | - | -2.34% |
06/04 | 632 | 634 | 628 | 630 | -2.17% | 7,180 | - | -1.87% |
06/03 | 644 | 646 | 643 | 644 | -0.62% | 4,260 | - | +0.47% |
05/31 | 647 | 650 | 645 | 648 | -0.31% | 6,820 | - | +1.41% |