株価チャート

株価

11/8

前日 (11/7)
11,340
始値
11,420
高値
11,665
安値
11,420
終値 +2.34%
11,605
出来高 -58.06%
13

乖離率

株価（5日）
移動平均値
+2.26%
11,349
株価（25日）
移動平均値
+0.62%
11,534
出来高（5日）
移動平均値
-43.48%
23

2024/06/06～2024/11/08

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
11/0811,42011,66511,42011,605+2.34%13-+0.62%
11/0711,38011,38011,34011,340+0.35%31--1.93%
11/0611,30011,30011,30011,300-0.35%5--2.52%
11/0511,34011,34011,34011,340+1.61%1--2.26%
11/0111,23011,23511,16011,160-3.21%63--3.9%
10/3011,65011,68011,53011,530-2.7%12--0.87%
10/2911,69011,85011,69011,850+4.87%44-+1.94%
10/2511,52011,52011,30011,300-4.12%7--2.64%
10/2311,38011,79011,38011,785+4.29%5-+1.44%
10/2211,30011,30011,30011,300-3.87%10--2.53%
10/2111,63011,81011,42511,755+3.75%54-+1.45%
10/1811,60011,60011,33011,330-2.33%182--1.83%
10/1711,63011,68011,60011,600-0.09%18-+0.62%
10/1611,80011,80011,61011,610-2.35%22-+0.9%
10/1511,87512,00011,87511,890+0.51%228-+3.38%
10/1111,98511,98511,83011,830+0.42%111-+2.98%
10/1011,85011,85011,78011,780-0.13%37-+2.62%
10/0911,79511,79511,57011,795+2.08%180-+2.44%
10/0811,70011,70511,55511,555-0.22%32-+0.16%
10/0711,60011,74011,36511,580+2.03%224-+0.02%
10/0411,35011,53511,35011,350+0.8%74--2.49%
10/0311,26011,26011,26011,2600%4--3.84%
10/0211,23011,61511,20511,260-2.34%110--4.42%
10/0111,54011,54011,53011,530-1.62%10--2.82%
09/3012,24012,24011,72011,720-4.83%167--1.86%
09/2712,42512,42512,29012,315+2.03%88-+2.63%
09/2611,63012,07011,63012,070+4.5%296-+0.31%
09/2511,70011,89511,55011,550-0.52%249--4.21%
09/2411,75011,75011,61011,610-0.04%182--4.01%
09/2011,48011,61511,48011,615+2.15%13--4.22%
09/1911,26511,37011,03511,370-0.26%20--6.37%
09/1811,20011,40011,20011,400-1.68%23--6.17%
09/1711,59511,59511,59511,595+3.99%21--4.75%
09/1311,15011,15011,15011,1500%1--8.43%
09/1211,19011,21511,15011,150+5.19%4--8.34%
09/1110,99010,99010,60010,600-4.03%19--13.49%
09/1011,02011,05010,74511,045+0.09%59--11.04%
09/0911,17011,17010,71011,035-3.79%88--12.06%
09/0611,31511,48511,10011,470-0.74%109--9.55%
09/0511,61011,61011,53011,555-0.47%102--9.8%
09/0411,95011,99011,61011,610-8.22%60--10.1%
09/0312,65012,65012,65012,650+2.39%100--2.77%
08/2912,57512,57512,35512,355-2.06%105--5.68%
08/2812,85012,85012,61512,615-3.81%60--4.51%
08/2713,22013,22012,80013,115+0.11%12--1.46%
08/2613,02513,10013,02513,100+0.38%15--2.15%
08/2213,15013,15013,00013,050-2.25%13--3.22%
08/2113,22013,35513,22013,350-0.82%53--1.92%
08/2013,32513,46013,32513,460+2.32%103--2.02%
08/1913,45513,45513,15513,1550%139--4.93%
08/1613,47013,47013,05013,155+3.91%28--5.93%
08/1512,92512,92512,37512,660+1.24%430--10.42%
08/1412,49012,50512,49012,505+0.72%53--12.47%
08/1312,32512,41512,14512,415+3.24%1,598--14.12%
08/0911,72012,32011,72012,025+4.57%82--17.77%
08/0811,40011,61511,30511,500-4.17%62--22.19%
08/0711,55012,20011,50012,000+2.61%2,190--19.72%
08/0611,73011,73511,07511,695+7.99%1,453--22.54%
08/0512,23512,31010,53010,830-19%5,012--29.01%
08/0213,77513,77513,12013,370-8.89%421--13.43%
08/0114,50514,72514,50514,675+2.34%36--5.49%
07/3114,34014,34014,34014,340-0.21%12--7.84%
07/3014,53014,53014,37014,370-2.31%17--7.84%
07/2914,21514,71014,21514,710+3.81%32--5.86%
07/2614,01014,21514,00014,170+1.14%27--9.51%
07/2514,33514,33514,00514,010-5.66%117--10.83%
07/2415,03515,03514,80014,850-1.98%134--5.83%
07/2315,36515,36515,06515,150+0.63%7--3.97%
07/2215,37015,37015,05515,055-0.3%194--4.52%
07/1915,60515,61015,00015,100-2.64%263--4.19%
07/1815,71015,71015,51015,510-4.55%112--1.54%
07/1716,25516,45516,25016,250-1.43%117-+3.45%
07/1616,35016,49516,22516,485+3.35%16-+5.5%
07/1216,75516,75515,95015,950-5.31%117-+2.64%
07/1116,83017,02016,83016,845+0.09%207-+8.82%
07/1016,80016,83016,54516,830+1.78%34-+9.41%
07/0916,72016,72016,53516,535-1.11%13-+8.28%
07/0816,71016,72016,71016,720+0.6%164-+10.2%
07/0516,05016,71516,05016,620+4.5%279-+10.27%
07/0415,90515,90515,90515,905+1.31%7-+6.38%
07/0315,79515,88515,69015,700-0.66%13-+5.62%
07/0215,60015,80515,32515,805+1.41%210-+6.69%
07/0115,56515,58515,55515,585+0.1%24-+5.45%
06/2815,52015,84515,52015,570+0.91%23-+5.62%
06/2715,51515,51515,43015,430-0.55%26-+5.05%
06/2615,40015,51515,13515,515+2.51%16-+5.75%
06/2515,20515,30015,13515,135-0.46%3-+3.37%
06/2415,34515,34515,20515,205-2.22%11-+4%
06/2115,47515,55015,47515,550+0.48%17-+6.5%
06/2015,47515,47515,47515,4750%5-+6.25%
06/1915,09515,47515,09515,475+3.17%132-+6.46%
06/1815,00015,00015,00015,000+0.47%19-+3.52%
06/1714,94014,94514,93014,930+0.27%42-+3.19%
06/1414,59014,94514,59014,890+0.1%68-+3.04%
06/1314,68014,87514,68014,875+3.08%70-+3.22%
06/1214,43014,43014,43014,430+1.94%1-+0.32%
06/1114,53514,53514,15514,155-1.36%23--1.49%
06/1014,65014,65014,24514,350-0.59%40-+0.01%
06/0714,77014,77014,26514,435+0.1%80-+0.85%
06/0614,12014,42013,94514,420+2.45%43-+0.91%