株価チャート
株価
11/8
- 前日 (11/7)
- 1,042
- 始値
- 1,064
- 高値
- 1,064
- 安値
- 1,032
- 終値 -0.86%
- 1,033
- 出来高 -58.03%
- 766
乖離率
- 株価（5日）
移動平均値 - +0.19%
1,031 - 株価（25日）
移動平均値 - +0.58%
1,027 - 出来高（5日）
移動平均値 - -96.45%
21,554
2024/08/22～2024/11/08
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 |
| 11/08 | 1,064 | 1,064 | 1,032 | 1,033 | -0.86% | 766 | - | +0.58% |
| 11/07 | 1,038 | 1,045 | 1,033 | 1,042 | +1.07% | 1,825 | - | +1.56% |
| 11/06 | 1,036 | 1,067 | 1,026 | 1,031 | +0.19% | 2,552 | - | +0.59% |
| 11/05 | 1,024 | 1,031 | 1,021 | 1,029 | +1.08% | 2,265 | - | +0.39% |
| 11/01 | 1,024 | 1,028 | 1,015 | 1,018 | -1.93% | 100,360 | - | -0.68% |
| 10/31 | 1,031 | 1,038 | 1,031 | 1,038 | +0.58% | 155,633 | - | +1.27% |
| 10/30 | 1,026 | 1,033 | 1,023 | 1,032 | +1.28% | 1,028 | - | +0.78% |
| 10/29 | 1,015 | 1,020 | 1,013 | 1,019 | +0.59% | 256 | - | -0.49% |
| 10/28 | 999 | 1,014 | 994 | 1,013 | +1.3% | 2,110 | - | -0.98% |
| 10/25 | 1,008 | 1,008 | 994 | 1,000 | -0.79% | 1,081 | - | -2.25% |
| 10/24 | 1,021 | 1,021 | 995 | 1,008 | -0.4% | 33,342 | - | -1.37% |
| 10/23 | 1,044 | 1,044 | 1,011 | 1,012 | -0.2% | 3,277 | - | -0.88% |
| 10/22 | 1,023 | 1,023 | 1,010 | 1,014 | -0.59% | 7,977 | - | -0.49% |
| 10/21 | 1,042 | 1,042 | 1,017 | 1,020 | -0.2% | 2,909 | - | +0.2% |
| 10/18 | 1,036 | 1,036 | 1,020 | 1,022 | -0.68% | 1,712 | - | +0.59% |
| 10/17 | 1,038 | 1,038 | 1,028 | 1,029 | +0.68% | 5,317 | - | +1.38% |
| 10/16 | 1,023 | 1,031 | 1,016 | 1,022 | -0.87% | 23,210 | - | +0.79% |
| 10/15 | 1,018 | 1,035 | 1,018 | 1,031 | -0.29% | 16,473 | - | +1.78% |
| 10/11 | 1,052 | 1,052 | 1,034 | 1,034 | -0.67% | 125 | - | +2.07% |
| 10/10 | 1,046 | 1,046 | 1,037 | 1,041 | +0.48% | 374 | - | +2.87% |
| 10/09 | 1,041 | 1,045 | 1,032 | 1,036 | -0.48% | 927 | - | +2.37% |
| 10/08 | 1,044 | 1,046 | 1,037 | 1,041 | -0.95% | 2,335 | - | +2.87% |
| 10/07 | 1,058 | 1,058 | 1,046 | 1,051 | +1.55% | 34,134 | - | +3.85% |
| 10/04 | 1,054 | 1,054 | 1,028 | 1,035 | +0.68% | 475 | - | +2.37% |
| 10/03 | 1,041 | 1,041 | 1,028 | 1,028 | +1.48% | 818 | - | +1.68% |
| 10/02 | 1,018 | 1,027 | 1,013 | 1,013 | -0.59% | 7,335 | - | +0.2% |
| 10/01 | 1,069 | 1,069 | 1,009 | 1,019 | +0.99% | 488 | - | +0.79% |
| 09/30 | 1,050 | 1,055 | 1,007 | 1,009 | -2.79% | 1,068 | - | -0.2% |
| 09/27 | 1,036 | 1,044 | 1,031 | 1,038 | +0.87% | 32,203 | - | +2.67% |
| 09/26 | 1,030 | 1,030 | 1,020 | 1,029 | +1.48% | 3,874 | - | - |
| 09/25 | 1,018 | 1,018 | 1,011 | 1,014 | +0.1% | 461 | - | - |
| 09/24 | 1,021 | 1,021 | 1,009 | 1,013 | +0.7% | 2,569 | - | - |
| 09/20 | 1,022 | 1,022 | 1,001 | 1,006 | +0.6% | 1,768 | - | - |
| 09/19 | 991 | 1,005 | 991 | 1,000 | +1.52% | 43,657 | - | - |
| 09/18 | 987 | 987 | 977 | 985 | +0.51% | 417 | - | - |
| 09/17 | 992 | 992 | 963 | 980 | +0.31% | 3,063 | - | - |
| 09/13 | 973 | 981 | 973 | 977 | -0.81% | 2,337 | - | - |
| 09/12 | 976 | 986 | 976 | 985 | +1.65% | 7,461 | - | - |
| 09/11 | 981 | 983 | 957 | 969 | -2.52% | 19,248 | - | - |
| 09/10 | 1,002 | 1,004 | 991 | 994 | -0.6% | 1,650 | - | - |
| 09/09 | 980 | 1,000 | 975 | 1,000 | -0.7% | 8,665 | - | - |
| 09/06 | 1,014 | 1,015 | 1,000 | 1,007 | -0.59% | 27,661 | - | - |
| 09/05 | 1,006 | 1,023 | 999 | 1,013 | 0% | 3,777 | - | - |
| 09/04 | 1,012 | 1,025 | 1,009 | 1,013 | -3.43% | 18,645 | - | - |
| 09/03 | 1,041 | 1,051 | 1,041 | 1,049 | +0.87% | 15,216 | - | - |
| 09/02 | 1,044 | 1,045 | 1,033 | 1,040 | 0% | 11,456 | - | - |
| 08/30 | 1,033 | 1,040 | 1,033 | 1,040 | +0.97% | 13,850 | - | - |
| 08/29 | 1,024 | 1,030 | 1,021 | 1,030 | +0.49% | 1,811 | - | - |
| 08/28 | 1,024 | 1,028 | 1,022 | 1,025 | 0% | 1,364 | - | - |
| 08/27 | 1,021 | 1,025 | 1,016 | 1,025 | +1.28% | 628 | - | - |
| 08/26 | 1,013 | 1,016 | 1,007 | 1,012 | -0.88% | 8,057 | - | - |
| 08/23 | 1,019 | 1,023 | 1,013 | 1,021 | +0.59% | 5,679 | - | - |
| 08/22 | 1,015 | 1,016 | 1,009 | 1,015 | 0% | 2,951 | - | - |
