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
03/2719,97520,02519,95519,955+0.33%116-+4.46%
03/2619,85019,91019,84019,890+0.63%88-+4.44%
03/2520,12020,12019,76519,765-1.4%86-+4.11%
03/2220,14020,14019,89520,045+0.58%97-+5.92%
03/2119,87519,95019,77519,930+1.89%53-+5.77%
03/1919,20019,56019,20019,560+2.11%29-+4.21%
03/1818,99019,18018,99019,155+1.24%336-+2.4%
03/1518,78518,92018,78518,920+1.01%286-+1.39%
03/1418,73018,73018,73018,730+0.67%23-+0.55%
03/1318,60518,60518,60518,605-0.72%5-+0.11%
03/1218,49018,74018,48018,740+0.89%12-+1%
03/1118,86518,99518,57518,575-2.93%146-+0.34%
03/0819,37519,37519,13519,135-0.49%18-+3.59%
03/0719,47019,52519,23019,230+0.34%116-+4.4%
03/0619,14519,32019,14519,165-0.52%69-+4.32%
03/0519,00019,26519,00019,265+1.39%65-+5.13%
03/0419,11019,15519,00019,0000%42-+4.04%
03/0118,70019,00018,70019,000+1.44%56-+4.34%
02/2918,85518,85518,73018,730-0.79%33-+3.13%
02/2818,87018,91018,87018,880+0.05%13-+4.21%
02/2718,88018,89018,75518,870+0.21%14-+4.43%
02/2618,70518,93018,70018,830+1.18%127-+4.54%
02/2218,61518,61518,61018,610+1.33%69-+3.62%
02/2118,42518,57018,36518,365-1.37%52-+2.64%
02/2018,70018,70018,62018,620+0.68%23-+4.42%
02/1918,40018,49518,40018,495+0.46%26-+4.17%
02/1618,35518,51518,35518,410+0.9%45-+4.12%
02/1518,23518,24518,23518,245+1.47%12-+3.65%
02/1418,13018,13017,87517,980-0.88%32-+2.64%
02/1318,14018,14018,10018,140+0.97%479-+3.91%
02/0717,96017,96517,96017,965-0.25%8-+3.28%
02/0618,03018,04018,01018,010-0.33%15-+3.87%
02/0517,83018,08517,83018,070+2.09%42-+4.63%
02/0217,81517,81517,70017,700-0.78%3-+2.84%
01/3017,84017,84017,84017,840+0.99%60-+3.99%
01/2917,66517,66517,66517,665+0.66%11-+3.28%
01/2617,70017,70017,55017,550-1.74%11-+2.88%
01/2517,85017,86017,69017,860-0.92%19-+4.94%
01/2317,98518,02517,98518,025+0.17%17-+6.24%
01/2217,90517,99517,90017,995+1.67%13-+6.37%
01/1917,70017,70017,70017,700+0.06%40-+4.94%
01/1817,70517,70517,69017,690-0.67%6-+5.11%
01/1717,68017,81517,68017,810+0.99%72-+6.08%
01/1617,67017,67017,63517,635-0.2%24-+5.33%
01/1517,63517,67017,63517,670+1.41%215-+5.77%
01/1217,58517,58517,40517,425-0.43%144-+4.57%
01/1117,44517,50017,44517,500+3.21%46-+5.26%
01/0917,00017,00016,95516,955+0.86%37-+2.27%
01/0516,71516,81016,71516,810+0.69%117-+1.54%
01/0416,34016,69516,34016,695+0.06%7-+0.96%
2023
12/2716,50516,68516,50516,685+1.58%5-+0.94%
12/2516,42516,42516,42516,425+1.67%2--0.62%
12/1816,15516,19016,15516,155-1.82%121--2.26%
12/1316,45516,45516,45516,455-0.69%9--0.43%
12/1216,57016,57016,57016,570-0.12%48-+0.42%
12/1116,59016,59016,59016,590+1.72%12-+0.71%
12/0816,42016,42016,31016,310-1.51%205--0.8%
12/0716,64016,64016,56016,560+1.5%30-+0.83%
12/0516,31516,31516,31516,315-1.48%15--0.53%
12/0116,56016,56016,56016,560+0.12%8-+0.98%
11/3016,54016,54016,54016,5400%10-+0.92%
11/2916,54016,54016,54016,5400%181-+0.98%
11/2816,54016,54016,54016,540-1.52%1-+1%
11/2716,79516,79516,79516,795+0.27%21-+2.56%
11/2116,75016,75016,75016,750-0.12%1-+2.36%
11/2016,79516,87016,77016,770+0.6%29-+2.67%
11/1716,54016,77516,54016,670+0.15%34-+2.28%
11/1616,64516,68516,64516,645-0.45%24-+2.37%
11/1516,69516,72016,59016,720+0.78%43-+2.94%
11/1416,54516,59016,54516,590+0.55%22-+2.15%
11/1316,50016,50016,50016,500+0.98%3-+1.47%
11/1016,34016,34016,34016,3400%4-+0.33%
11/0916,34016,34016,34016,340+0.03%20-+0.15%
11/0816,65016,65016,33516,335-1.3%21--0.14%
11/0716,55016,55016,55016,550-0.57%45-+0.94%
11/0616,49516,64516,49516,645+1.22%68-+1.31%
11/0216,44516,44516,44516,445+2.24%4-+0.01%
11/0116,08516,08516,08516,085+1.84%1--2.27%
10/3115,79515,79515,79515,795-0.57%10--4.18%
10/2715,93015,93015,88515,885+0.6%13--3.9%
10/2415,85015,85015,69515,790-0.69%109--4.76%
10/2315,94515,94515,90015,900-0.63%3--4.39%
10/2016,00016,00015,99016,000-1.54%3--3.98%
10/1915,98016,25015,98016,250-0.37%41--2.64%
10/1816,31016,31016,31016,310+0.03%14--2.35%
10/1716,44016,44016,30516,305-0.82%11--2.39%
10/1316,44016,44016,44016,440-0.63%2--1.58%
10/1216,54516,54516,54516,545+0.3%1--0.89%
10/1116,33016,49516,33016,495+3.03%7--1.09%
10/0616,01016,01016,01016,010+0.82%150--3.87%
10/0515,87515,88015,87515,880+1.18%313--4.63%
10/0415,89515,89515,69515,695-3.12%24--5.72%
10/0316,30016,40016,20016,200-2.99%19--2.73%
10/0216,84516,84516,70016,700-2.25%31-+0.31%
09/2617,15017,15017,08517,085-0.38%11-+2.76%
09/2216,98517,15016,98517,150+0.5%14-+3.38%
09/2117,31517,31517,06517,065-1.93%3,004-+3.19%
09/2017,37517,40017,32017,400+0.72%6-+5.53%
09/1917,37517,39517,24517,275-0.58%335-+5.15%
09/1517,31517,37517,31517,375+2.09%21-+6.04%