株価チャート
株価
3/27
- 前日 (3/26)
- 19,890
- 始値
- 19,975
- 高値
- 20,025
- 安値
- 19,955
- 終値 +0.33%
- 19,955
- 出来高 +31.82%
- 116
乖離率
- 株価(5日)
移動平均値 - +0.19%
19,917 - 株価(25日)
移動平均値 - +4.46%
19,103 - 出来高(5日)
移動平均値 - +31.82%
88
2023/09/15~2024/03/27
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 |
03/27 | 19,975 | 20,025 | 19,955 | 19,955 | +0.33% | 116 | - | +4.46% |
03/26 | 19,850 | 19,910 | 19,840 | 19,890 | +0.63% | 88 | - | +4.44% |
03/25 | 20,120 | 20,120 | 19,765 | 19,765 | -1.4% | 86 | - | +4.11% |
03/22 | 20,140 | 20,140 | 19,895 | 20,045 | +0.58% | 97 | - | +5.92% |
03/21 | 19,875 | 19,950 | 19,775 | 19,930 | +1.89% | 53 | - | +5.77% |
03/19 | 19,200 | 19,560 | 19,200 | 19,560 | +2.11% | 29 | - | +4.21% |
03/18 | 18,990 | 19,180 | 18,990 | 19,155 | +1.24% | 336 | - | +2.4% |
03/15 | 18,785 | 18,920 | 18,785 | 18,920 | +1.01% | 286 | - | +1.39% |
03/14 | 18,730 | 18,730 | 18,730 | 18,730 | +0.67% | 23 | - | +0.55% |
03/13 | 18,605 | 18,605 | 18,605 | 18,605 | -0.72% | 5 | - | +0.11% |
03/12 | 18,490 | 18,740 | 18,480 | 18,740 | +0.89% | 12 | - | +1% |
03/11 | 18,865 | 18,995 | 18,575 | 18,575 | -2.93% | 146 | - | +0.34% |
03/08 | 19,375 | 19,375 | 19,135 | 19,135 | -0.49% | 18 | - | +3.59% |
03/07 | 19,470 | 19,525 | 19,230 | 19,230 | +0.34% | 116 | - | +4.4% |
03/06 | 19,145 | 19,320 | 19,145 | 19,165 | -0.52% | 69 | - | +4.32% |
03/05 | 19,000 | 19,265 | 19,000 | 19,265 | +1.39% | 65 | - | +5.13% |
03/04 | 19,110 | 19,155 | 19,000 | 19,000 | 0% | 42 | - | +4.04% |
03/01 | 18,700 | 19,000 | 18,700 | 19,000 | +1.44% | 56 | - | +4.34% |
02/29 | 18,855 | 18,855 | 18,730 | 18,730 | -0.79% | 33 | - | +3.13% |
02/28 | 18,870 | 18,910 | 18,870 | 18,880 | +0.05% | 13 | - | +4.21% |
02/27 | 18,880 | 18,890 | 18,755 | 18,870 | +0.21% | 14 | - | +4.43% |
02/26 | 18,705 | 18,930 | 18,700 | 18,830 | +1.18% | 127 | - | +4.54% |
02/22 | 18,615 | 18,615 | 18,610 | 18,610 | +1.33% | 69 | - | +3.62% |
02/21 | 18,425 | 18,570 | 18,365 | 18,365 | -1.37% | 52 | - | +2.64% |
02/20 | 18,700 | 18,700 | 18,620 | 18,620 | +0.68% | 23 | - | +4.42% |
02/19 | 18,400 | 18,495 | 18,400 | 18,495 | +0.46% | 26 | - | +4.17% |
02/16 | 18,355 | 18,515 | 18,355 | 18,410 | +0.9% | 45 | - | +4.12% |
02/15 | 18,235 | 18,245 | 18,235 | 18,245 | +1.47% | 12 | - | +3.65% |
02/14 | 18,130 | 18,130 | 17,875 | 17,980 | -0.88% | 32 | - | +2.64% |
02/13 | 18,140 | 18,140 | 18,100 | 18,140 | +0.97% | 479 | - | +3.91% |
02/07 | 17,960 | 17,965 | 17,960 | 17,965 | -0.25% | 8 | - | +3.28% |
02/06 | 18,030 | 18,040 | 18,010 | 18,010 | -0.33% | 15 | - | +3.87% |
02/05 | 17,830 | 18,085 | 17,830 | 18,070 | +2.09% | 42 | - | +4.63% |
02/02 | 17,815 | 17,815 | 17,700 | 17,700 | -0.78% | 3 | - | +2.84% |
01/30 | 17,840 | 17,840 | 17,840 | 17,840 | +0.99% | 60 | - | +3.99% |
01/29 | 17,665 | 17,665 | 17,665 | 17,665 | +0.66% | 11 | - | +3.28% |
01/26 | 17,700 | 17,700 | 17,550 | 17,550 | -1.74% | 11 | - | +2.88% |
01/25 | 17,850 | 17,860 | 17,690 | 17,860 | -0.92% | 19 | - | +4.94% |
01/23 | 17,985 | 18,025 | 17,985 | 18,025 | +0.17% | 17 | - | +6.24% |
01/22 | 17,905 | 17,995 | 17,900 | 17,995 | +1.67% | 13 | - | +6.37% |
01/19 | 17,700 | 17,700 | 17,700 | 17,700 | +0.06% | 40 | - | +4.94% |
01/18 | 17,705 | 17,705 | 17,690 | 17,690 | -0.67% | 6 | - | +5.11% |
01/17 | 17,680 | 17,815 | 17,680 | 17,810 | +0.99% | 72 | - | +6.08% |
01/16 | 17,670 | 17,670 | 17,635 | 17,635 | -0.2% | 24 | - | +5.33% |
01/15 | 17,635 | 17,670 | 17,635 | 17,670 | +1.41% | 215 | - | +5.77% |
01/12 | 17,585 | 17,585 | 17,405 | 17,425 | -0.43% | 144 | - | +4.57% |
01/11 | 17,445 | 17,500 | 17,445 | 17,500 | +3.21% | 46 | - | +5.26% |
01/09 | 17,000 | 17,000 | 16,955 | 16,955 | +0.86% | 37 | - | +2.27% |
01/05 | 16,715 | 16,810 | 16,715 | 16,810 | +0.69% | 117 | - | +1.54% |
01/04 | 16,340 | 16,695 | 16,340 | 16,695 | +0.06% | 7 | - | +0.96% |
2023 |
12/27 | 16,505 | 16,685 | 16,505 | 16,685 | +1.58% | 5 | - | +0.94% |
12/25 | 16,425 | 16,425 | 16,425 | 16,425 | +1.67% | 2 | - | -0.62% |
12/18 | 16,155 | 16,190 | 16,155 | 16,155 | -1.82% | 121 | - | -2.26% |
12/13 | 16,455 | 16,455 | 16,455 | 16,455 | -0.69% | 9 | - | -0.43% |
12/12 | 16,570 | 16,570 | 16,570 | 16,570 | -0.12% | 48 | - | +0.42% |
12/11 | 16,590 | 16,590 | 16,590 | 16,590 | +1.72% | 12 | - | +0.71% |
12/08 | 16,420 | 16,420 | 16,310 | 16,310 | -1.51% | 205 | - | -0.8% |
12/07 | 16,640 | 16,640 | 16,560 | 16,560 | +1.5% | 30 | - | +0.83% |
12/05 | 16,315 | 16,315 | 16,315 | 16,315 | -1.48% | 15 | - | -0.53% |
12/01 | 16,560 | 16,560 | 16,560 | 16,560 | +0.12% | 8 | - | +0.98% |
11/30 | 16,540 | 16,540 | 16,540 | 16,540 | 0% | 10 | - | +0.92% |
11/29 | 16,540 | 16,540 | 16,540 | 16,540 | 0% | 181 | - | +0.98% |
11/28 | 16,540 | 16,540 | 16,540 | 16,540 | -1.52% | 1 | - | +1% |
11/27 | 16,795 | 16,795 | 16,795 | 16,795 | +0.27% | 21 | - | +2.56% |
11/21 | 16,750 | 16,750 | 16,750 | 16,750 | -0.12% | 1 | - | +2.36% |
11/20 | 16,795 | 16,870 | 16,770 | 16,770 | +0.6% | 29 | - | +2.67% |
11/17 | 16,540 | 16,775 | 16,540 | 16,670 | +0.15% | 34 | - | +2.28% |
11/16 | 16,645 | 16,685 | 16,645 | 16,645 | -0.45% | 24 | - | +2.37% |
11/15 | 16,695 | 16,720 | 16,590 | 16,720 | +0.78% | 43 | - | +2.94% |
11/14 | 16,545 | 16,590 | 16,545 | 16,590 | +0.55% | 22 | - | +2.15% |
11/13 | 16,500 | 16,500 | 16,500 | 16,500 | +0.98% | 3 | - | +1.47% |
11/10 | 16,340 | 16,340 | 16,340 | 16,340 | 0% | 4 | - | +0.33% |
11/09 | 16,340 | 16,340 | 16,340 | 16,340 | +0.03% | 20 | - | +0.15% |
11/08 | 16,650 | 16,650 | 16,335 | 16,335 | -1.3% | 21 | - | -0.14% |
11/07 | 16,550 | 16,550 | 16,550 | 16,550 | -0.57% | 45 | - | +0.94% |
11/06 | 16,495 | 16,645 | 16,495 | 16,645 | +1.22% | 68 | - | +1.31% |
11/02 | 16,445 | 16,445 | 16,445 | 16,445 | +2.24% | 4 | - | +0.01% |
11/01 | 16,085 | 16,085 | 16,085 | 16,085 | +1.84% | 1 | - | -2.27% |
10/31 | 15,795 | 15,795 | 15,795 | 15,795 | -0.57% | 10 | - | -4.18% |
10/27 | 15,930 | 15,930 | 15,885 | 15,885 | +0.6% | 13 | - | -3.9% |
10/24 | 15,850 | 15,850 | 15,695 | 15,790 | -0.69% | 109 | - | -4.76% |
10/23 | 15,945 | 15,945 | 15,900 | 15,900 | -0.63% | 3 | - | -4.39% |
10/20 | 16,000 | 16,000 | 15,990 | 16,000 | -1.54% | 3 | - | -3.98% |
10/19 | 15,980 | 16,250 | 15,980 | 16,250 | -0.37% | 41 | - | -2.64% |
10/18 | 16,310 | 16,310 | 16,310 | 16,310 | +0.03% | 14 | - | -2.35% |
10/17 | 16,440 | 16,440 | 16,305 | 16,305 | -0.82% | 11 | - | -2.39% |
10/13 | 16,440 | 16,440 | 16,440 | 16,440 | -0.63% | 2 | - | -1.58% |
10/12 | 16,545 | 16,545 | 16,545 | 16,545 | +0.3% | 1 | - | -0.89% |
10/11 | 16,330 | 16,495 | 16,330 | 16,495 | +3.03% | 7 | - | -1.09% |
10/06 | 16,010 | 16,010 | 16,010 | 16,010 | +0.82% | 150 | - | -3.87% |
10/05 | 15,875 | 15,880 | 15,875 | 15,880 | +1.18% | 313 | - | -4.63% |
10/04 | 15,895 | 15,895 | 15,695 | 15,695 | -3.12% | 24 | - | -5.72% |
10/03 | 16,300 | 16,400 | 16,200 | 16,200 | -2.99% | 19 | - | -2.73% |
10/02 | 16,845 | 16,845 | 16,700 | 16,700 | -2.25% | 31 | - | +0.31% |
09/26 | 17,150 | 17,150 | 17,085 | 17,085 | -0.38% | 11 | - | +2.76% |
09/22 | 16,985 | 17,150 | 16,985 | 17,150 | +0.5% | 14 | - | +3.38% |
09/21 | 17,315 | 17,315 | 17,065 | 17,065 | -1.93% | 3,004 | - | +3.19% |
09/20 | 17,375 | 17,400 | 17,320 | 17,400 | +0.72% | 6 | - | +5.53% |
09/19 | 17,375 | 17,395 | 17,245 | 17,275 | -0.58% | 335 | - | +5.15% |
09/15 | 17,315 | 17,375 | 17,315 | 17,375 | +2.09% | 21 | - | +6.04% |