株価チャート

株価

2/29

前日 (2/28)
1,279
始値
1,324
高値
1,328
安値
1,310
終値 +2.42%
1,310
出来高 -33.36%
60,185

乖離率

株価(5日)
移動平均値
+2.5%
1,278
株価(25日)
移動平均値
-2.53%
1,344
出来高(5日)
移動平均値
-28.14%
83,750

2023/09/26~2024/02/29

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
02/291,3241,3281,3101,310+2.42%60,185--2.53%
02/281,2721,2901,2711,279+3.56%90,320--5.26%
02/271,2561,2581,2341,235-1.98%79,586--9.06%
02/261,2721,2761,2511,260-3.6%76,610--8.36%
02/221,3011,3321,2951,307+5.23%112,051--6.11%
02/211,2411,2501,2231,242+3.85%74,985--11.66%
02/201,1941,2471,1941,196+0.08%68,780--16.01%
02/191,1751,2601,1621,195+1.27%72,140--17.24%
02/161,1661,2001,1661,180-0.92%66,877--19.51%
02/151,1991,2141,1751,191-2.78%91,289--19.96%
02/141,2151,2481,2131,225-2.08%61,861--18.93%
02/131,2701,2801,2421,251-3.99%91,131--18.24%
02/091,3191,3271,3021,303-4.54%132,659--15.88%
02/081,3621,3731,3601,365-1.94%118,617--12.67%
02/071,3881,4191,3851,392-2.86%86,312--11.39%
02/061,4271,4441,4261,433-0.49%62,358--9.02%
02/051,4471,4641,4361,440+1.62%68,451--8.8%
02/021,4111,4451,4051,417-3.61%79,953--10.32%
02/011,4511,4791,4501,470+3.45%46,609--7.26%
01/311,4351,4401,4211,421-0.07%28,559--10.46%
01/301,4191,4351,4141,422-3.85%97,293--10.45%
01/291,4791,4921,4771,479-2.05%60,216--7.1%
01/261,5131,5231,5071,510-3.82%42,473--5.27%
01/251,5681,5821,5581,570+4.04%57,351--1.57%
01/241,5191,5221,5091,509+2.65%64,858--5.27%
01/231,4751,4831,4681,470-0.41%72,495--7.61%
01/221,4691,4761,4641,476-10.44%132,405--7.11%
01/191,6581,6601,6451,648-2.37%21,988-+3.58%
01/181,7051,7071,6871,688+1.63%18,100-+6.5%
01/171,6721,6831,6591,661-1.13%30,802-+5.06%
01/161,6751,6931,6651,680-1.18%34,085-+6.4%
01/151,7001,7091,6901,700-2.58%39,718-+7.66%
01/121,7261,7461,7261,745+0.63%35,442-0%
01/111,7151,7341,6951,734-1.98%86,876-0%
01/101,7901,8131,7591,769+4.3%71,525-0%
01/091,7081,7081,6861,696-1.17%51,788-0%
01/051,7271,7271,7081,716+2.39%48,251-0%
01/041,6361,6801,6341,676+8.06%41,660-0%
2023
12/291,5541,5601,5451,551+3.33%32,626-0%
12/281,5111,5161,5011,501-1.12%51,907-0%
12/271,4971,5241,4971,518+2.64%42,589-0%
12/261,4981,5031,4771,479-3.21%32,476-0%
12/251,5211,5301,5031,528+0.46%32,173-0%
12/221,5161,5261,5131,521+4.54%37,154-0%
12/211,4651,4661,4431,455-4.02%53,630-0%
12/201,5321,5321,5071,516-1.49%33,668-0%
12/191,5351,5441,5201,539-0.13%31,643-0%
12/181,5351,5451,5301,541+2.66%42,799-0%
12/151,5091,5241,5001,501+2.53%52,793-0%
12/141,4611,4701,4431,464+2.31%81,055-0%
12/131,4431,4431,4231,431-5.36%97,759-0%
12/121,5231,5231,5011,512-0.13%57,612-0%
12/111,5371,5371,5121,514-4.72%98,163-0%
12/081,5851,5951,5681,589-0.38%61,661-0%
12/071,6191,6251,5951,595-5.73%137,273-0%
12/061,6901,7011,6891,692-100%143,710-0%
11/29infinfinfinf0%0-0%
11/28infinfinfinf0%0-0%
11/27infinfinfinf0%0-0%
11/24infinfinfinf0%0-0%
11/22infinfinfinf0%0-0%
11/21infinfinfinf0%0-0%
11/20infinfinfinf0%0-0%
11/17infinfinfinf0%0-0%
11/16infinfinfinf0%0-0%
11/15infinfinfinf0%0-0%
11/14infinfinfinf0%0-0%
11/13infinfinfinf0%0-0%
11/10infinfinfinf0%0-0%
11/09infinfinfinf0%0-0%
11/08infinfinfinf0%0-0%
11/07infinfinfinf0%0-0%
11/06infinfinfinf0%0-0%
11/02infinfinfinf0%0-0%
11/01infinfinfinf0%0-0%
10/31infinfinfinf0%0-0%
10/30infinfinfinf0%0-0%
10/27infinfinfinf0%0-0%
10/26infinfinfinf0%0-0%
10/25infinfinfinf0%0-0%
10/24infinfinfinf0%0-0%
10/23infinfinfinf0%0-0%
10/20infinfinfinf0%0-0%
10/19infinfinfinf0%0-0%
10/18infinfinfinf0%0-0%
10/17infinfinfinf0%0-0%
10/16infinfinfinf0%0-0%
10/13infinfinfinf0%0-0%
10/12infinfinfinf0%0-0%
10/11infinfinfinf0%0-0%
10/10infinfinfinf0%0-0%
10/06infinfinfinf0%0-0%
10/05infinfinfinf0%0-0%
10/04infinfinfinf0%0-0%
10/03infinfinfinf0%0-0%
10/02infinfinfinf0%0-0%
09/29infinfinfinf0%0-0%
09/28infinfinfinf0%0-0%
09/27infinfinfinf0%0-0%
09/26infinfinfinf0%0-0%