株価チャート

株価

10/24

前日 (10/23)
3,350
始値
3,380
高値
3,410
安値
3,375
終値 +1.04%
3,385
出来高 -0.07%
10,924

乖離率

株価（5日）
移動平均値
+1.11%
3,348
株価（25日）
移動平均値
+2.51%
3,302
出来高（5日）
移動平均値
+1.83%
10,728

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
10/243,3803,4103,3753,385+1.04%10,924-+2.51%
10/233,3353,3553,3303,350+1.98%10,932-+1.76%
10/223,3103,3203,2753,285-0.3%8,105-+0.06%
10/213,3353,3353,2803,295-3.8%16,645-+0.49%
10/183,4303,4353,4053,425+1.93%7,034-+4.68%
10/173,3653,3753,3553,360+0.75%5,988-+3.1%
10/163,3103,3403,3103,335+0.3%3,838-+2.68%
10/153,3803,3803,3153,325-3.62%21,102-+2.66%
10/113,4753,4753,4453,450-1.15%18,236-+6.75%
10/103,4203,4953,4203,490+2.2%15,569-+8.39%
10/093,3803,4253,3803,415+1.49%17,877-+6.62%
10/083,3653,3953,3553,365+0.3%19,608-+5.49%
10/073,3403,3703,3303,355+0.3%17,399-+5.6%
10/043,4103,4103,3453,345-3.04%16,333-+5.75%
10/033,4053,4703,4053,450+4.39%32,300-+9.63%
10/023,2753,3103,2753,305+2.96%15,024-+5.73%
10/013,2003,2153,1853,210+2.07%4,598-+3.18%
09/303,2103,2103,1303,145-3.23%22,557-+1.35%
09/273,2953,2953,2103,250-0.91%12,745-+4.91%
09/263,2203,2953,2203,280+3.8%32,693-+6.08%
09/253,2053,2053,1503,160-1.25%18,738-+2.43%
09/243,1803,2003,1803,200+2.73%9,967-+3.86%
09/203,1203,1203,1003,115-0.16%6,138-+1.23%
09/193,1503,1503,1203,120-0.48%3,732-+1.3%
09/183,0903,1453,0903,135-0.16%5,595-+1.85%
09/173,1803,1803,1153,140+0.48%16,923-+2.01%
09/133,1703,1703,1253,125-1.73%7,919-+1.49%
09/123,1103,1803,1103,180+2.25%14,415-+3.25%
09/113,1203,1253,0953,110-0.32%9,448-+1.01%
09/103,1003,1303,0953,120+1.63%3,856-+1.33%
09/093,0953,0953,0653,070-1.13%13,843--0.16%
09/063,1803,1803,1053,105-1.74%10,862-+0.88%
09/053,1703,1803,1553,160+0.32%14,083-+2.6%
09/043,1203,1553,1203,150+2.61%19,677-+2.27%
09/033,1053,1203,0703,070-0.49%11,141--0.45%
09/023,0803,0953,0753,085+1.15%9,348--0.1%
08/303,0303,0503,0203,050+1.5%7,263--1.52%
08/292,9803,0102,9803,005+2%11,034--3.28%
08/282,9802,9992,9412,946+1.1%14,467--5.58%
08/272,9282,9612,9072,914-0.88%9,031--7.14%
08/262,9692,9692,9002,940-1.87%35,461--6.9%
08/233,0153,0152,9832,996-0.79%23,972--5.61%
08/223,0603,0653,0103,020-2.58%27,821--5.3%
08/213,1153,1153,0953,1000%8,517--3.22%
08/203,0703,1003,0703,100+1.31%8,881--3.64%
08/193,1403,1403,0553,060-1.77%22,323--5.47%
08/163,1703,1703,1103,115-2.04%14,602--4.45%
08/153,1253,1903,1253,180+3.08%16,186--3.08%
08/143,1153,1153,0653,085-1.28%12,857--6.54%
08/133,1953,2003,1253,125-1.42%25,249--6.04%
08/093,1653,1753,1553,170+0.79%16,246--5.29%
08/083,1453,1653,1203,145-0.63%6,966--6.59%
08/073,1253,1903,1253,165+1.93%13,830--6.69%
08/063,1253,1353,0803,105+3.16%37,376--9.1%
08/053,1153,1403,0103,010-4.75%41,314--12.47%
08/023,1303,1903,1303,160+0.64%15,879--8.83%
08/013,1553,1603,1253,140-1.1%32,803--9.82%
07/313,2003,2003,1453,175-2.01%20,300--9.29%
07/303,2453,2453,2203,240+1.89%7,519--7.88%
07/293,2353,2353,1703,180-3.49%45,279--9.99%
07/263,2853,2953,2503,295-0.45%16,246--7.29%
07/253,3153,3503,3053,310-0.3%14,802--7.33%
07/243,3603,3603,3053,320-2.21%26,842--7.5%
07/233,4303,4303,3853,395-0.59%13,523--5.93%
07/223,3803,4503,3803,415+1.79%22,863--5.85%
07/193,3503,3603,3153,355-0.15%23,755--8.03%
07/183,3703,3803,3503,3600%21,488--8.47%
07/173,4553,4653,3603,360-2.89%30,863--9.12%
07/163,5003,5003,3453,460-3.76%73,383--6.96%
07/123,5953,6103,5553,595-0.96%28,629--3.9%
07/113,6153,6403,5953,630-0.55%25,728--3.41%
07/103,6753,6753,6403,650-0.68%12,045--3.36%
07/093,7003,7003,6403,675-0.94%26,235--3.26%
07/083,8003,8003,7053,710+1.5%32,204--2.96%
07/053,6703,6803,6403,655-0.54%8,840--5.06%
07/043,6953,7003,6503,675-2.39%12,301--5.26%
07/033,7503,7653,7153,765+0.13%11,552--3.61%
07/023,7603,7703,7353,760+2.17%17,774--4.42%
07/013,6853,6903,6203,680-0.27%13,903--7.23%
06/283,6803,6953,6653,690+3.36%13,883--7.7%
06/273,5653,5853,5553,570-0.14%13,991--11.41%
06/263,5503,5753,5253,575-0.97%16,988--12.01%
06/253,6203,6253,6003,610-0.69%21,021--11.95%
06/243,6603,7053,6253,635-1.89%11,769--11.96%
06/213,6953,7203,6603,705-1.07%15,184--10.74%
06/203,7153,7453,7153,745+0.27%3,644--10.28%
06/193,7553,7703,7303,735-1.97%16,262--10.88%
06/183,8003,8103,7753,810-0.91%13,490--9.57%
06/173,9403,9403,8103,845-2.53%19,358--9.25%
06/143,9953,9953,9153,9450%5,084--7.15%
06/133,9403,9603,9103,945-1.25%13,572--7.26%
06/123,9804,0153,9803,995+1.91%5,337--6.15%
06/113,9153,9303,8903,920-2.24%11,827--7.96%
06/104,0104,0153,9854,0100%7,163--5.98%
06/074,0604,0604,0054,010-2.67%9,818--5.82%
06/064,1404,1404,0854,120-1.55%9,342--3.1%
06/054,1604,2054,1554,185-1.99%7,510--1.3%
06/044,2704,3004,2454,270-2.73%14,108-+0.97%
06/034,3354,4004,3354,390+0.23%8,011-+4.2%
05/314,3354,3804,3354,380+0.34%6,612-+4.58%