株価チャート

株価

3/28

前日 (3/27)
10,040
始値
10,030
高値
10,105
安値
9,868
終値 -1.71%
9,868
出来高 +18.08%
320

乖離率

株価(5日)
移動平均値
-1.09%
9,977
株価(25日)
移動平均値
+0.11%
9,857
出来高(5日)
移動平均値
-42.34%
555

2023/10/30~2024/03/28

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
03/2810,03010,1059,8689,868-1.71%320-+0.11%
03/279,98710,1109,98310,040+0.42%271-+1.73%
03/269,95410,0709,9329,998+0.67%150-+1.28%
03/2510,10510,1109,9059,931-1.18%714-+0.53%
03/229,81410,1559,78710,050+3.18%1,321-+1.56%
03/219,8999,9219,6919,740-1.34%297--1.74%
03/199,7239,9009,7099,872+1.77%309--0.59%
03/189,8299,8299,7009,700-0.55%75--2.52%
03/159,5719,7559,5589,754+1.92%463--2.16%
03/149,4809,5709,3589,570+2.57%325--4.17%
03/139,4259,4779,3309,330-1.56%423--6.8%
03/129,6609,6609,4229,478-2.39%435--5.78%
03/119,8589,8929,5889,710-1.5%541--3.79%
03/089,9999,9999,8509,858-1.41%157--2.6%
03/079,91510,0059,8949,999+0.62%419--1.43%
03/0610,22010,2459,9379,937-3.01%749--2.11%
03/0510,00510,25010,00010,245+3.46%920-+0.87%
03/049,9709,9709,8859,902-0.43%214--2.41%
03/019,95110,1659,8719,945-0.24%1,046--2.02%
02/2910,00510,0509,8879,969+0.7%379--1.95%
02/289,7989,9009,7979,900-0.24%426--2.85%
02/279,9979,9979,9039,924+0.38%268--2.99%
02/269,7979,9529,7859,886+0.07%725--3.67%
02/229,9289,9989,8509,879-0.61%626--3.98%
02/2110,13010,2509,8299,940-2.31%1,155--3.64%
02/2010,10010,26010,09010,175+0.59%360--1.42%
02/1910,16010,29510,01010,115-0.54%413--1.85%
02/1610,35510,35510,10010,170-1.79%527--1.18%
02/1510,29510,46010,26010,355-0.91%467-+0.81%
02/1410,43010,61510,37510,450+2.3%1,394-+1.92%
02/1310,20010,25510,18010,215-1.4%1,427--0.07%
02/0910,39010,59010,30010,360+1.87%809-+1.62%
02/0810,07510,25010,04510,170+0.1%918-+0.09%
02/079,90010,1609,85010,160-0.39%1,534-+0.43%
02/0610,60510,61010,11010,200-3.09%914-+1.26%
02/0510,75010,75010,41010,525+2.18%941-+4.83%
02/0210,27510,41010,17010,300-1.29%1,283-+3.01%
02/0110,51510,51510,30510,435-0.19%959-+4.73%
01/3110,46510,49010,25010,455+2.85%2,241-+5.32%
01/3010,43510,43510,16010,165+0.89%913-+2.81%
01/2910,12510,1909,97510,075+0.75%1,077-+2.18%
01/2610,03010,0759,94410,000+0.25%977-+1.65%
01/259,94610,1809,9349,975-3.9%2,298-+1.64%
01/2410,27010,50010,16510,380-1.61%1,969-+6.09%
01/2310,81510,92010,44510,550-3.12%1,889-+8.23%
01/2210,69510,92510,40010,890+1.26%1,058-+12.05%
01/1910,54010,77010,42010,755+2.04%859-+11.16%
01/1810,62010,82010,49010,540+0.09%2,166-+9.32%
01/1710,39010,56510,22510,530+4.1%1,784-+9.66%
01/169,91810,1159,89010,115+3.66%1,187-+5.64%
01/159,7709,8389,6999,758+0.13%665-+2.06%
01/129,9009,9009,7399,745+0.48%161-+1.91%
01/119,9309,9859,6989,698-1.73%327-+1.5%
01/109,7619,9879,7619,869+1.77%992-+3.37%
01/099,6449,6999,6069,697+1.76%705-+1.75%
01/059,5119,6009,4759,529+0.34%198-+0.09%
01/049,3019,5069,2799,497+4.57%661--0.17%
2023
12/299,0209,0829,0209,082+0.35%339--4.48%
12/289,2779,2779,0309,050-3.52%1,029--4.89%
12/279,4259,4469,3219,380-1.37%2,278--1.46%
12/269,4259,5209,4219,510+0.96%37-+0.06%
12/259,5079,5079,2809,420-1.01%172--0.75%
12/229,2639,5169,2069,516+0.63%478-+0.25%
12/219,5899,5899,4569,456-0.21%95--0.27%
12/209,5799,5799,4009,476-0.55%346-0%
12/199,4069,5299,4069,528+1.35%126-+0.54%
12/189,2999,4949,2649,401+1.78%155--0.85%
12/159,4899,4899,1509,237-2.48%665--2.66%
12/149,8029,8029,3609,472-3.66%701--0.27%
12/139,7469,8749,7009,832+0.46%352-+3.59%
12/129,9009,9009,7519,787-1.23%169-+3.38%
12/119,6519,9159,6519,909+3.76%1,043-+4.97%
12/089,7649,7649,5219,550-3.05%1,071-+1.33%
12/079,7979,9319,7309,850+0.86%649-+4.46%
12/069,8459,8459,6639,766-0.4%928-+3.68%
12/059,6089,8059,5839,805+2.62%1,012-+4.25%
12/049,5279,5559,3719,555+0.47%270-+1.72%
12/019,4429,5649,4429,510+0.75%455-+1.18%
11/309,5009,5059,3829,439-0.14%322-+0.4%
11/299,2619,4659,2299,452+1.07%1,175-+0.49%
11/289,3889,4009,2789,352-0.07%461--0.66%
11/279,2789,4389,2789,359+0.97%256--0.66%
11/249,1869,2699,1189,269+1.36%122--1.64%
11/229,1139,2009,1139,145+1.61%238--2.94%
11/219,0209,0878,9209,000-1.96%480--4.51%
11/209,3989,3989,1809,180-2.85%306--2.69%
11/179,3119,4689,3119,449+1.92%114-+0.16%
11/169,1979,3478,9569,271-0.33%1,454--1.5%
11/159,2489,3049,2009,302-2.19%550--1.07%
11/149,6009,6009,4459,510-1.45%188-+1.19%
11/139,6359,6509,6359,650+0.77%53-+2.78%
11/109,5009,6809,5009,576+1.34%363-+2.1%
11/099,4449,4499,3529,449+1.57%137-+0.78%
11/089,3939,4219,2809,303+0.65%268--0.79%
11/079,1219,3099,1219,243+1.46%406--1.36%
11/069,1809,2389,1009,110-4.31%839--2.73%
11/029,5529,6409,5009,520-1.34%1,217-+1.54%
11/019,6289,7059,5969,649+0.27%391-+3.04%
10/319,3949,6239,3299,623+2.21%526-+2.95%
10/309,5049,6469,3729,415-0.89%958-+0.95%