株価チャート

株価

11/8

前日 (11/7)
5,999
始値
6,105
高値
6,139
安値
6,056
終値 +1.02%
6,060
出来高 -18.18%
2,430

乖離率

株価（5日）
移動平均値
+0.12%
6,053
株価（25日）
移動平均値
+1.13%
5,992
出来高（5日）
移動平均値
-14.56%
2,844

2024/06/14～2024/11/08

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
11/086,1056,1396,0566,060+1.02%2,430-+1.13%
11/075,9366,0155,9105,999-0.83%2,970-+0.2%
11/066,0966,1466,0416,049-1.47%2,980-+1.09%
11/056,0956,1636,0206,139+1.99%3,860-+2.66%
11/015,9936,0375,9916,019+0.15%1,980-+0.7%
10/316,0176,0395,9976,010-0.41%1,080-+0.64%
10/306,0016,0666,0016,035+0.75%2,730-+1.21%
10/296,0396,0395,9815,990-0.78%1,590-+0.66%
10/286,0416,0926,0076,037+1.46%3,300-+1.72%
10/255,9855,9965,9465,950-0.67%2,080-+0.59%
10/245,9806,0055,9715,990-0.6%3,190-+1.65%
10/235,9866,0275,9656,026+1.18%3,760-+2.66%
10/225,9255,9905,9075,956-0.33%4,130-+1.93%
10/215,9496,0085,9205,976+0.84%6,250-+2.7%
10/185,8695,9265,8685,926+1.2%610-+2.35%
10/175,8965,9235,8565,856-0.03%1,280-+1.56%
10/165,8385,8635,8175,858-0.22%3,050-+2.04%
10/155,9475,9495,8635,871-1.33%3,840-+2.66%
10/115,9535,9755,9335,950+0.12%2,300-+4.5%
10/105,9255,9835,9205,943-0.98%2,470-+4.85%
10/095,9676,0165,9426,002+1.27%3,230-+6.25%
10/086,0906,1005,9275,927-2.84%4,900-+5.29%
10/076,1486,1526,1006,100+1.58%5,220-+8.66%
10/046,0326,0325,9816,005-2.07%2,590-+7.44%
10/036,1476,1796,1066,132+3.44%5,810-+10.09%
10/025,9226,0085,9095,928+0.12%2,620-+6.87%
10/015,8875,9305,8595,921-0.44%2,210-+7.05%
09/306,0086,0205,9135,947-2.04%4,480-+7.85%
09/276,0296,1295,9746,071+3.23%5,070-+10.42%
09/265,8255,8815,7965,881+1.54%6,010-+7.4%
09/255,8295,8705,7805,792+1.08%6,560-+6.02%
09/245,6195,7535,6075,730+2.23%4,460-+5.14%
09/205,5915,6105,5595,605+1.34%1,760-+2.96%
09/195,4785,5365,4785,531+2.26%4,370-+1.75%
09/185,4595,4635,4015,409+0.11%9,140--0.37%
09/175,4095,4255,3855,403+1.09%2,160--0.48%
09/135,3585,3645,3445,345-0.6%2,030--1.49%
09/125,3365,3775,3285,377+2.42%1,700--0.83%
09/115,2485,2535,2255,250-1.3%1,660--3.12%
09/105,3205,3345,3055,319+1.74%11,010--1.81%
09/095,2135,2525,2135,228-1.3%8,190--3.47%
09/065,3355,3405,2805,297+0.86%990--2.4%
09/055,2575,2815,2405,252-1.15%2,760--3.49%
09/045,3475,3475,3135,313-2.71%3,780--2.69%
09/035,5095,5245,4615,461-0.84%2,320--0.24%
09/025,5795,5795,4795,507-0.51%1,370-+0.42%
08/305,4875,5355,4595,535+0.8%4,180-+0.76%
08/295,4595,4915,4385,491-0.42%2,770--0.09%
08/285,5515,5585,5065,514-1.18%3,430-+0.13%
08/275,5375,5835,5325,580+0.98%13,390-+1.05%
08/265,4845,5265,4815,526+0.55%6,850--0.2%
08/235,4895,5395,4725,496-0.63%5,330--1.13%
08/225,5295,5535,5155,531+0.04%2,410--1%
08/215,5005,5735,4615,529-0.47%1,490--1.6%
08/205,5665,5665,5285,555+1.52%3,240--1.79%
08/195,5705,5755,4725,472-1.79%8,150--3.87%
08/165,5855,5855,5505,572+3.15%5,260--2.96%
08/155,3655,4085,3595,402+0.56%4,700--6.6%
08/145,3905,4095,3505,372-0.39%4,690--7.97%
08/135,4085,4125,3805,393+1.03%3,120--8.42%
08/095,3225,3645,2955,338+2.08%1,700--10.12%
08/085,2065,2485,1785,229-1.45%2,730--12.69%
08/075,2345,3525,2155,306+1.74%2,940--12.14%
08/065,2505,3165,2005,215-1.27%8,760--14.28%
08/055,4405,4405,2725,282-4.22%13,070--13.81%
08/025,4845,5245,4595,515-2.54%5,110--10.62%
08/015,6725,6765,6315,659-0.77%2,260--8.73%
07/315,6425,7395,6275,703+0.67%8,370--8.37%
07/305,6735,6735,6355,665-0.63%1,920--9.36%
07/295,7425,7585,6965,701-0.59%2,670--9.19%
07/265,6965,7595,6915,735+2.26%6,690--9.07%
07/255,6695,6725,5655,608-2.96%11,180--11.45%
07/245,8345,8525,7675,779-1.68%7,190--9.15%
07/235,9335,9505,8725,878-1.56%5,140--7.9%
07/226,0326,0395,9705,971-1.74%7,950--6.64%
07/196,0476,0846,0246,077-1.86%5,970--5.24%
07/186,1976,2206,1766,192-2.12%6,680--3.6%
07/176,3586,3866,3226,326-2.12%6,690--1.63%
07/166,4296,4706,4276,463+0.31%3,200-+0.47%
07/126,4596,4736,4336,443-4.25%8,010-+0.26%
07/116,6716,7306,6636,729+1.75%12,440-+4.68%
07/106,6586,6676,6136,613-1.71%5,400-+3.04%
07/096,6906,7306,6786,728+0.91%3,710-+5.01%
07/086,7366,7396,6636,667+0.26%10,380-+4.19%
07/056,6286,6506,5926,650+0.96%4,950-+4.04%
07/046,6096,6096,5726,587+1.56%8,010-+3.12%
07/036,4356,4876,4316,486+0.95%5,490-+1.57%
07/026,4076,4336,3956,425+1.87%7,770-+0.36%
07/016,3416,3466,3066,307-0.39%6,290--1.73%
06/286,2766,3496,2726,332+0.89%5,180--1.59%
06/276,3046,3056,2746,276+0.3%1,880--2.73%
06/266,2746,2936,2506,257-1.45%5,550--3.26%
06/256,3436,3826,3296,349-0.17%3,600--2.34%
06/246,3546,3696,2906,360-1.24%4,270--2.63%
06/216,4866,4926,4176,440+0.81%5,460--1.9%
06/206,3496,4046,3346,388+1.36%3,660--2.95%
06/196,2926,3396,2856,302+0.16%2,780--4.57%
06/186,2816,3186,2756,292+0.93%3,380--5.38%
06/176,3476,3476,2346,234-2.44%13,880--6.48%
06/146,3146,3956,3056,390+0.69%3,150--4.3%