株価チャート

株価

9/25

前日 (9/24)
11,610
始値
11,700
高値
11,895
安値
11,550
終値 -0.52%
11,550
出来高 +36.81%
249

乖離率

株価（5日）
移動平均値
+0.36%
11,509
株価（25日）
移動平均値
-4.21%
12,057
出来高（5日）
移動平均値
+156.7%
97

2024/04/19～2024/09/25

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
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%
06/0514,02514,15014,02514,075+0.14%5--1.17%
06/0414,04514,16014,00014,055-1.13%85--1.01%
06/0313,67514,21513,67514,215+4.52%50-+0.42%
05/3113,66013,79513,60013,600-0.84%146--3.68%
05/3014,03514,03513,66513,715-5.15%176--2.76%
05/2914,16514,50014,16514,460-3.21%81-+2.65%
05/2814,84514,95014,57014,940+2.15%97-+6.23%
05/2714,62514,62514,62514,625+2.63%1-+4.2%
05/2414,46014,47014,25014,250-5.09%47-+1.56%
05/2314,74515,01514,47015,015+1.83%15-+7.04%
05/2214,53514,74514,47014,745+0.82%65-+5.33%
05/2114,76014,76014,62514,625-0.65%11-+4.55%
05/2014,72014,72014,72014,720+0.41%30-+5.26%
05/1714,75014,75014,45014,660-0.61%42-+4.9%
05/1614,87515,10014,73514,750+2.97%80-+5.55%
05/1014,32514,32514,32514,325-1%1-+2.41%
05/0914,55014,55014,47014,4700%55-+3.33%
05/0714,18014,72014,18014,470+4.1%252-+3.26%
05/0213,91014,02513,65513,900-2.08%119--0.95%
05/0114,21014,21014,19514,195+0.92%36-+1%
04/3013,95014,33013,95014,065+3.08%214--0.15%
04/2613,50013,69513,50013,645+1.45%56--3.38%
04/2513,85013,85013,42013,450-2.92%125--4.75%
04/2413,51013,85513,51013,855+4.88%176--1.87%
04/2313,21013,21013,21013,210+1.62%10--6.51%
04/2213,10513,25513,00013,000+0.12%22--8.1%
04/1913,40513,40512,54512,985-2.37%60--8.35%