株価チャート

株価

7/26

前日 (7/25)
1,113
始値
1,083
高値
1,090
安値
1,079
終値 -2.43%
1,086
出来高 +9.3%
95,787

乖離率

株価（5日）
移動平均値
-4.74%
1,140
株価（25日）
移動平均値
-16.14%
1,295
出来高（5日）
移動平均値
-11.52%
108,263

2024/03/04～2024/07/26

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
07/261,0831,0901,0791,086-2.43%95,787--16.14%
07/251,1201,1261,1111,113-2.11%87,633--15.3%
07/241,1561,1561,1341,137-5.41%132,703--14.7%
07/231,2061,2091,2001,202+3.62%97,138--10.83%
07/221,1551,1711,1531,160+2.29%128,056--14.77%
07/191,1311,1391,1281,134+3%54,644--17.71%
07/181,1181,1281,0901,101-6.54%265,963--21.19%
07/171,1791,1821,1751,178+0.51%50,741--17.04%
07/161,1711,1741,1621,172-4.4%167,293--18.44%
07/121,2361,2381,2181,226-4.37%123,321--15.62%
07/111,2741,2821,2741,282-0.23%31,952--12.43%
07/101,2871,2901,2811,285-0.46%29,918--12.64%
07/091,2951,3071,2911,291+0.31%39,289--12.53%
07/081,2741,2901,2701,287-0.23%54,467--13.16%
07/051,3101,3101,2881,290-3.66%79,212--13.31%
07/041,3361,3441,3331,339-0.22%33,342--10.19%
07/031,3501,3591,3421,342-0.59%65,089--10.17%
07/021,3471,3541,3431,350-3.02%107,393--10.06%
07/011,4031,4071,3871,392-4.66%98,243--7.57%
06/281,4551,4661,4551,460-1.55%28,987--3.25%
06/271,4701,4841,4671,483-2.24%69,536--2.05%
06/261,5181,5241,5161,517-2.63%39,782--0.13%
06/251,5601,5621,5421,558+4.28%56,257-+2.7%
06/241,4961,4991,4911,494-0.93%29,159--1.45%
06/211,5161,5161,5031,508-3.4%77,449--0.53%
06/201,5741,5901,5611,561-1.01%37,689-+3.17%
06/191,5691,5801,5401,577+3.68%60,076-+4.78%
06/181,5071,5231,5071,521+0.4%48,889-+1.6%
06/171,5151,5231,5131,515-4.3%105,178-+1.68%
06/141,5681,5831,5681,583-2.16%38,147-+6.82%
06/131,6231,6261,6131,618-2.59%65,793-+9.92%
06/121,6531,6641,6501,661+3.17%57,688-+13.77%
06/111,6001,6151,5981,610+2.48%86,465-+11.42%
06/101,5801,5941,5711,571+4.94%84,310-+9.71%
06/071,4991,5001,4911,497+2.25%59,134-+5.65%
06/061,4551,4661,4501,464+4.57%85,290-+4.13%
06/051,3951,4051,3851,400-3.98%97,144-+0.14%
06/041,4651,4701,4531,458+1.04%79,580-+4.74%
06/031,4271,4511,4271,443+5.87%85,420-+4.34%
05/311,3731,3731,3581,363-3.74%88,241--0.94%
05/301,4251,4291,4151,416-6.1%101,241-+3.28%
05/291,5141,5181,5061,508+2.38%41,393-+10.64%
05/281,4801,4891,4661,473+0.34%66,198-+9.03%
05/271,4711,4721,4611,468-7.03%103,831-+9.55%
05/241,5531,5811,5411,579-1.8%90,922-+18.81%
05/231,5791,6101,5791,608+8.5%162,713-+22.47%
05/221,5041,5051,4781,482-3.2%113,352-+14.18%
05/211,5341,5381,5301,531+2.48%103,148-+19.05%
05/201,4831,4951,4721,494+4.99%107,701-+17.27%
05/171,4191,4231,4141,423+3.64%91,137-+12.58%
05/161,3771,3831,3701,373+1.18%39,603-+9.32%
05/151,3611,3611,3511,357+0.22%59,934-+8.73%
05/141,3571,3631,3541,354+3.28%67,580-+9.19%
05/131,3081,3121,3041,311-2.24%40,222-+6.15%
05/101,3381,3521,3371,341+2.68%96,121-+8.94%
05/091,3011,3061,2971,306+0.15%42,373-+6.53%
05/081,2991,3051,2971,304+2.27%74,784-+6.89%
05/071,2331,2801,2331,275+5.99%142,588-+5.02%
05/021,2011,2111,2011,203-1.47%50,321--0.5%
05/011,2401,2421,2191,221-3.86%81,220-+1.16%
04/301,2641,2781,2571,270+2.25%75,004-+5.31%
04/261,2361,2441,2361,242+1.39%52,849-+3.24%
04/251,2161,2251,2161,225-3.69%49,626-+1.91%
04/241,2751,2821,2711,272+2.17%72,212-+5.91%
04/231,2441,2481,2381,245+3.66%121,595-+3.84%
04/221,2111,2111,2011,201-0.41%34,248-+0.33%
04/191,2061,2181,2051,206-0.5%62,350-+0.75%
04/181,2031,2171,2011,212+1.34%49,214-+1.42%
04/171,1971,2001,1941,196+1.18%45,337-+0.17%
04/161,1811,1891,1811,182-2.72%72,279--1.01%
04/151,2201,2201,2141,215+1.17%49,477-+1.59%
04/121,2011,2031,1951,201-1.88%68,907-+0.25%
04/111,2321,2321,2221,224-1.37%45,798-+1.75%
04/101,2421,2421,2351,241+1.31%82,990-+2.65%
04/091,2211,2251,2171,225+5.15%108,616-+0.99%
04/081,1701,1731,1621,165+0.34%39,791--4.27%
04/051,1681,1691,1601,161-5.07%115,048--5.07%
04/041,2201,2251,2191,223+0.41%21,646--0.49%
04/031,2231,2251,2181,218+0.91%46,195--1.06%
04/021,2021,2111,2001,207+4.59%123,332--2.03%
04/011,1521,1601,1471,154-1.37%37,077--6.48%
03/291,1501,1741,1501,170+3.08%47,438--5.65%
03/281,1411,1421,1341,135-3.07%102,790--8.69%
03/271,1821,1901,1671,171-1.6%70,017--5.94%
03/261,1851,1931,1851,190-0.17%26,454--4.49%
03/251,2291,2291,1881,192-1.57%62,737--4.33%
03/221,2191,2291,2111,211-0.49%43,189--2.81%
03/211,2061,2191,2061,217+1.25%34,212--2.33%
03/191,1971,2071,1951,202-0.74%36,413--3.69%
03/181,1941,2201,1941,211+0.67%44,752--3.27%
03/151,2021,2121,2001,203+4.07%113,344--4.37%
03/141,1501,1611,1451,156-1.28%75,038--8.62%
03/131,1751,1771,1701,171-2.42%125,545--8.23%
03/121,1901,2001,1771,200-3.69%97,345--6.76%
03/111,2471,2511,2441,246-0.4%42,227--3.86%
03/081,2491,2531,2431,251-6.5%100,870--4.14%
03/071,3481,3481,3261,338-1.4%56,233-+1.98%
03/061,3601,3601,3511,357+0.89%41,416-+3.19%
03/051,3591,3591,3451,345+1.13%57,128-+1.89%
03/041,3301,3331,3241,330+1.76%104,983-+0.3%