株価チャート

株価

7/17

前日 (7/16)
3,460
始値
3,455
高値
3,465
安値
3,360
終値 -2.89%
3,360
出来高 -57.94%
30,863

乖離率

株価(5日)
移動平均値
-5.06%
3,539
株価(25日)
移動平均値
-9.12%
3,697
出来高(5日)
移動平均値
-9.57%
34,130

2024/02/21~2024/07/17

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
07/173,4553,4653,3603,360-2.89%30,863--9.12%
07/163,5003,5003,3453,460-3.76%73,383--6.96%
07/123,5953,6103,5553,595-0.96%28,629--3.9%
07/113,6153,6403,5953,630-0.55%25,728--3.41%
07/103,6753,6753,6403,650-0.68%12,045--3.36%
07/093,7003,7003,6403,675-0.94%26,235--3.26%
07/083,8003,8003,7053,710+1.5%32,204--2.96%
07/053,6703,6803,6403,655-0.54%8,840--5.06%
07/043,6953,7003,6503,675-2.39%12,301--5.26%
07/033,7503,7653,7153,765+0.13%11,552--3.61%
07/023,7603,7703,7353,760+2.17%17,774--4.42%
07/013,6853,6903,6203,680-0.27%13,903--7.23%
06/283,6803,6953,6653,690+3.36%13,883--7.7%
06/273,5653,5853,5553,570-0.14%13,991--11.41%
06/263,5503,5753,5253,575-0.97%16,988--12.01%
06/253,6203,6253,6003,610-0.69%21,021--11.95%
06/243,6603,7053,6253,635-1.89%11,769--11.96%
06/213,6953,7203,6603,705-1.07%15,184--10.74%
06/203,7153,7453,7153,745+0.27%3,644--10.28%
06/193,7553,7703,7303,735-1.97%16,262--10.88%
06/183,8003,8103,7753,810-0.91%13,490--9.57%
06/173,9403,9403,8103,845-2.53%19,358--9.25%
06/143,9953,9953,9153,9450%5,084--7.15%
06/133,9403,9603,9103,945-1.25%13,572--7.26%
06/123,9804,0153,9803,995+1.91%5,337--6.15%
06/113,9153,9303,8903,920-2.24%11,827--7.96%
06/104,0104,0153,9854,0100%7,163--5.98%
06/074,0604,0604,0054,010-2.67%9,818--5.82%
06/064,1404,1404,0854,120-1.55%9,342--3.1%
06/054,1604,2054,1554,185-1.99%7,510--1.3%
06/044,2704,3004,2454,270-2.73%14,108-+0.97%
06/034,3354,4004,3354,390+0.23%8,011-+4.2%
05/314,3354,3804,3354,380+0.34%6,612-+4.58%
05/304,4204,4404,3654,365-2.02%12,334-+4.9%
05/294,5054,5104,4204,455-2.62%14,939-+7.87%
05/284,5354,5854,5354,575+2.23%10,532-+11.78%
05/274,5004,5004,4704,475-0.22%2,934-+10.52%
05/244,4704,4954,4554,485+2.4%10,125-+11.82%
05/234,4354,4504,3754,380-2.67%13,133-+10.22%
05/224,4104,5154,4104,500+3.69%24,168-+14.21%
05/214,3904,3954,3404,340+3.7%29,241-+11.28%
05/204,1904,1954,1504,185-2.11%17,546-+8.2%
05/174,1454,2754,1454,275+2.15%11,464-+11.27%
05/164,1804,1854,1354,185-2.33%13,823-+9.78%
05/154,3004,3304,2604,285-2.61%10,441-+13.15%
05/144,3754,4154,3654,400+5.9%30,285-+17.18%
05/134,1554,1754,1404,155+2.47%18,607-+11.69%
05/104,0204,0604,0204,055+0.87%4,597-+9.89%
05/094,0154,0303,9804,020-0.99%5,910-+9.6%
05/084,0504,0604,0204,060-0.25%5,522-+11.32%
05/074,0254,0804,0254,070+6.41%32,708-+12.28%
05/023,8103,8253,7653,825-1.16%7,881-+6.25%
05/013,8453,8853,8453,870+1.57%4,834-+8.01%
04/303,8603,8603,8103,810-2.81%17,262-+6.78%
04/263,8953,9253,8903,920+1.29%19,052-+10.27%
04/253,8553,8803,8403,870+3.2%17,342-+9.48%
04/243,7603,7803,7453,750+0.67%13,246-+6.59%
04/233,6453,7353,6453,725+4.2%30,451-+6.34%
04/223,5453,5803,5453,575+1.42%17,359-+2.55%
04/193,4553,5403,4553,525+1.29%7,699-+1.47%
04/183,4903,4903,4553,480-1.56%10,394-+0.43%
04/173,5403,5453,5203,535-0.84%9,729-+2.17%
04/163,5153,5803,5153,565+1.28%24,244-+3.24%
04/153,5253,5353,5103,520+0.28%14,472-+2.3%
04/123,5253,5253,5003,510-0.57%5,633-+2.33%
04/113,5253,5503,5253,530+0.14%5,679-+3.19%
04/103,5303,5303,5003,525-0.14%5,663-+3.19%
04/093,5903,5903,5203,530-0.84%14,637-+3.37%
04/083,5703,5803,5353,560+1.71%11,550-+4.28%
04/053,4903,5053,4753,500-0.28%4,903-+2.52%
04/043,4853,5153,4853,510+2.78%15,752-+2.69%
04/033,4603,4603,4003,415-2.29%21,012--0.2%
04/023,5053,5253,4953,495-0.29%5,494-+1.92%
04/013,5403,5403,5003,505-0.28%6,197-+2.16%
03/293,4403,5253,4403,515+2.03%13,154-+2.36%
03/283,4403,4503,4203,445+1.32%4,406-+0.23%
03/273,4403,4403,3903,400-2.44%6,184--1.08%
03/263,4753,4953,4753,485-0.29%2,279-+1.28%
03/253,4853,5053,4753,495+2.34%16,210-+1.57%
03/223,4403,4403,4053,415-0.58%5,348--0.9%
03/213,4003,4403,4003,435+1.93%16,510--0.61%
03/193,3403,3803,3403,370+2.12%15,490--2.74%
03/183,2603,3103,2603,300+0.46%6,317--5.09%
03/153,2903,2903,2703,285-0.61%3,840--5.93%
03/143,3353,3353,2953,305-1.49%5,429--5.71%
03/133,3503,3603,3453,355+0.3%5,327--4.66%
03/123,2953,3453,2953,345+2.29%7,826--5.27%
03/113,2753,2803,2503,270+0.31%8,850--7.71%
03/083,2603,2603,2353,260-0.46%11,059--8.32%
03/073,3403,3403,2553,275-3.82%38,463--8.34%
03/063,4503,4503,4003,405-2.99%41,355--5.05%
03/053,5003,5203,4953,510+0.57%12,197--2.39%
03/043,4903,5003,4603,490-2.24%30,407--3.19%
03/013,5853,5903,5503,570-0.56%4,130--1.27%
02/293,5853,6003,5753,590-0.83%4,649--0.8%
02/283,6103,6353,6003,620+0.84%9,022--0.03%
02/273,5553,5953,5553,590+1.27%4,621--0.88%
02/263,5453,5653,5253,545-0.7%5,609--2.15%
02/223,5803,5903,5603,570-0.42%3,055--1.46%
02/213,5653,5853,5653,585+3.61%26,087--1.02%