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
10/24530535530533+0.57%7,280-+2.9%
10/23528530526530+2.71%30,490-+2.71%
10/22521521515516+1.18%9,570-+0.19%
10/21513513509510-2.49%9,640--0.78%
10/18523523520523+1.55%3,130-+1.95%
10/175115185115150%6,380-+0.59%
10/16513515510515-0.19%37,600-+0.78%
10/15523523515516-2.82%30,880-+1.18%
10/11533533531531-1.3%4,900-+4.12%
10/10534538534538+0.75%2,340-+5.7%
10/09524534523534+1.14%2,930-+5.33%
10/08535535528528-0.38%6,000-+4.35%
10/07533533528530+0.19%4,560-+5.16%
10/04530532529529-1.67%3,920-+5.38%
10/03535540535538+2.67%14,410-+7.6%
10/02526526520524+1.55%5,300-+5.43%
10/01512523512516+2.38%9,460-+4.24%
09/30511511504504-2.33%14,700-+2.02%
09/27538538509516-0.39%7,250-+4.67%
09/26515519514518+3.19%27,530-+5.28%
09/25508508502502-0.99%9,170-+2.24%
09/24504507504507+3.05%8,580-+3.47%
09/20500500492492-0.61%5,450-+0.41%
09/19498499495495-0.2%7,750-+1.02%
09/18491497491496+1.43%2,130-+1.22%
09/17491491487489-0.41%3,930--0.2%
09/13495495490491-0.81%2,240-+0.2%
09/12492495492495+1.43%11,270-+0.81%
09/11493493487488-1.21%4,520--0.61%
09/10494497494494+0.41%6,430-+0.41%
09/09488499488492-0.81%3,240-0%
09/06507507496496-1%3,560-+0.81%
09/05516535501501-0.2%31,780-+1.62%
09/04504515499502+0.8%28,000-+1.62%
09/03500500496498+0.2%58,670-+0.61%
09/02498498496497+1.22%20,770-+0.2%
08/30485491485491+1.87%4,090--1.41%
08/29480482479482+0.84%2,040--3.6%
08/28477479477478+1.06%4,540--4.97%
08/27472476472473+0.64%11,530--6.52%
08/26478478469470-2.49%6,870--7.66%
08/23481483481482-0.82%5,800--5.86%
08/22486487483486-1.02%5,540--5.63%
08/214894914874910%2,230--5.03%
08/20491492489491+1.45%9,780--5.58%
08/19494494483484-2.02%13,020--7.46%
08/16497497494494-0.4%3,850--6.26%
08/15490498490496+1.22%4,420--6.42%
08/14505505487490-1.41%15,490--8.07%
08/13515515496497-0.8%4,890--7.45%
08/09503503500501-0.4%3,080--7.39%
08/08503505499503-0.59%2,780--7.71%
08/07502509500506+0.8%14,970--7.66%
08/06520520499502+2.66%5,670--9.06%
08/05510510489489-4.31%22,020--11.89%
08/02508512507511+0.59%6,930--8.75%
08/01520521508508-3.05%5,700--9.77%
07/31524526520524-1.69%9,960--7.58%
07/30531534531533+0.76%2,520--6.49%
07/29540540527529-3.47%15,730--7.52%
07/26549549546548+1.11%1,980--4.7%
07/25545547540542-0.91%9,930--6.23%
07/24555555545547-1.44%8,430--5.69%
07/23558559555555+0.36%2,540--4.8%
07/22547555547553+1.1%6,220--5.47%
07/19543549543547+0.74%10,630--6.97%
07/18548548543543-1.45%10,090--8.12%
07/175715715515510%10,080--7.39%
07/16561568547551-3.33%22,970--7.86%
07/12572578564570-1.38%9,630--5.16%
07/11573579572578+0.35%5,010--4.15%
07/10577577575576-0.69%4,280--4.79%
07/09588588579580-1.86%12,420--4.45%
07/08610610590591+0.51%6,560--2.96%
07/05591591588588-0.68%9,610--3.76%
07/04591593591592-0.5%3,640--3.43%
07/03606606594595-0.17%2,290--3.41%
07/02596596592596+1.19%2,470--3.56%
07/01595595583589-1.51%2,300--5.15%
06/28597608596598+1.36%2,740--4.17%
06/27592594590590-1.17%3,980--5.9%
06/26600600590597-0.5%8,570--5.09%
06/25603604600600-0.33%4,220--5.06%
06/24604604601602-0.5%1,370--5.05%
06/21601605601605-0.66%4,850--4.72%
06/206116116096090%760--4.4%
06/19610610608609-0.49%4,990--4.55%
06/18610612610612-0.16%3,670--4.23%
06/17620620613613-2.39%10,140--4.37%
06/14624628623628+0.8%5,550--2.18%
06/13620623620623-0.32%2,700--2.96%
06/126256256236250%1,080--2.8%
06/116236266236250%1,500--2.8%
06/106446446256250%4,200--2.95%
06/076256316256250%2,690--2.8%
06/06619625619625-0.32%6,570--2.8%
06/05624629620627-0.48%7,890--2.34%
06/04632634628630-2.17%7,180--1.87%
06/03644646643644-0.62%4,260-+0.47%
05/31647650645648-0.31%6,820-+1.41%