株価チャート

株価

5/26

前日 (5/25)
1,528
始値
1,529
高値
1,530
安値
1,520
終値 +0.07%
1,529
出来高 -67.15%
29,083

乖離率

株価(5日)
移動平均値
-0.26%
1,533
株価(25日)
移動平均値
-1.42%
1,551
出来高(5日)
移動平均値
-61.21%
74,966

2021/12/24~2022/05/26

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
2022
05/261,5291,5301,5201,529+0.07%29,083--1.42%
05/251,5231,5311,5191,528-1.04%88,520--1.55%
05/241,5371,5441,5231,544+1.05%101,667--0.71%
05/231,5271,5371,5241,528-0.65%81,067--1.93%
05/201,5401,5491,5311,538-0.19%74,493--1.6%
05/191,5751,5771,5291,541+1.72%238,011--1.78%
05/181,5071,5201,5071,515+0.53%137,117--3.81%
05/171,5111,5221,4981,507-2.96%406,364--4.68%
05/161,5151,5631,5081,553+0.32%191,184--2.08%
05/131,5401,5501,5311,548-1.21%106,253--2.64%
05/121,5401,5771,5291,567+0.51%110,014--1.76%
05/111,6101,6141,5571,559-0.89%118,354--2.68%
05/101,5701,5911,5571,573+4.45%353,020--2.24%
05/091,5111,5241,4901,506-1.05%362,118--6.69%
05/061,5161,5351,5151,522-3.24%308,094--6.17%
05/021,5581,5731,5551,573-0.76%52,863--3.32%
04/281,5871,5971,5781,5850%50,178--2.76%
04/271,5861,5921,5771,585-0.94%80,104--2.88%
04/261,6301,6341,5881,600-1.6%152,307--2.2%
04/251,5941,6321,5901,626+3.63%236,868--0.73%
04/221,5501,5721,5451,569+1.42%106,417--4.62%
04/211,5691,5731,5361,547-0.77%93,069--6.81%
04/201,5551,5621,5491,559+1.76%167,447--6.98%
04/191,5371,5371,5231,532-0.97%137,705--9.46%
04/181,5321,5471,5191,547-0.45%238,009--9.27%
04/151,5681,5751,5501,554-2.94%346,789--9.6%
04/141,6001,6031,5901,601-1.29%267,204--7.67%
04/131,6101,6271,6041,622-1.7%186,577--6.57%
04/121,6821,6901,6501,650-1.79%57,000--5.17%
04/111,6801,6941,6721,680-0.53%55,771--3.72%
04/081,6821,7061,6741,689+0.78%131,003--4.09%
04/071,6961,7051,6741,676+2.32%176,246--5.74%
04/061,6631,6711,6321,638-0.06%83,236--8.75%
04/051,6251,6421,6221,639-2.79%225,027--9.75%
04/041,7141,7191,6851,686-2.54%124,938--8.22%
04/011,7261,7361,7071,730+0.29%181,172--6.79%
03/311,6711,7441,6711,725+0.58%170,858--7.9%
03/301,6801,7291,6771,715+1.06%234,119--9.36%
03/291,7181,7311,6931,697+2.41%312,287--11.38%
03/281,6681,6761,6481,657+0.49%235,881--14.54%
03/251,6531,6681,6401,649+1.23%246,212--16.04%
03/241,6371,6541,6041,629-2.57%549,994--18.1%
03/231,6821,6971,6501,672+1.27%387,528--16.94%
03/221,6731,6891,6481,651-8.43%857,232--18.83%
03/181,8471,8471,7951,803-7.96%567,290--12.43%
03/171,9681,9801,9411,959+1.5%150,635--5.77%
03/161,9831,9871,9291,930-2.28%247,044--7.66%
03/151,9121,9921,9001,975+6.01%452,031--6.09%
03/141,8581,8941,8481,863-1.53%169,366--11.96%
03/111,8841,9421,8521,892-1.15%352,427--11.42%
03/101,8671,9141,8301,914+14.75%692,436--11.14%
03/091,6691,6831,6501,668-3.08%400,917--23.2%
03/081,7821,7951,7101,721-2.22%527,834--21.7%
03/071,9921,9921,7541,760-15.87%1,539,369--20.83%
03/042,1692,1692,0642,092-0.38%237,603--6.9%
03/032,0452,1012,0152,100-0.43%441,521--7.04%
03/022,1202,1202,0712,109-2.81%469,201--7.17%
03/012,1882,1882,1592,170+0.93%111,011--4.95%
02/282,1332,1652,1242,150-1.42%201,228--6.28%
02/252,1642,1812,1462,181+2.35%94,542--5.3%
02/242,2022,2022,1222,131-3.53%187,329--7.79%
02/222,2282,2432,2052,209-3.71%80,889--4.83%
02/212,2492,3042,2472,294-0.17%66,054--1.55%
02/182,3002,3102,2932,298+0.48%60,184--1.71%
02/172,2832,3002,2592,287+0.62%76,114--2.47%
02/162,2652,2872,2542,273+2.53%82,079--3.4%
02/152,2132,2212,2092,217+0.45%42,943--6.22%
02/142,2022,2092,1872,207-3.03%109,235--7.11%
02/102,2622,2792,2562,276-0.61%28,774--4.81%
02/092,2892,3002,2822,290+1.91%52,592--4.7%
02/082,2562,2652,2382,247+0.18%53,847--6.96%
02/072,2712,2722,2302,243-2.48%99,851--7.7%
02/042,3182,3182,2942,300-2.79%122,215--5.97%
02/032,3782,3782,3572,366+0.51%40,764--3.82%
02/022,3462,3562,3412,354+0.38%44,499--4.89%
02/012,3272,3532,3202,345+0.95%34,330--5.82%
01/312,3422,3452,3212,323-0.9%38,411--7.3%
01/282,3402,3522,3402,344-0.68%39,276--7.17%
01/272,3512,3692,3492,360-1.87%40,985--7.27%
01/262,4042,4152,4002,405-1.03%28,380--6.31%
01/252,4172,4422,4082,430+1.97%75,685--5.92%
01/242,3902,3902,3692,383-1.81%46,466--8.24%
01/212,4252,4512,4162,427+2.1%88,501--7.22%
01/202,4132,4162,3722,3770%58,740--9.65%
01/192,3732,3852,3572,377-0.54%61,248--10.17%
01/182,4302,4322,3902,390-1.85%98,165--10.29%
01/172,4432,4432,4272,435-2.44%84,221--9.04%
01/142,4952,5022,4882,496+0.48%42,068--7.21%
01/132,4772,4882,4672,484+0.04%34,026--8.1%
01/122,4912,4912,4762,483-2.44%107,789--8.75%
01/112,5562,5582,5392,545+1.56%39,525--7.12%
01/072,5362,5362,5052,506-3.09%130,051--9.14%
01/062,5792,6002,5622,586+0.51%56,726--6.81%
01/052,5672,5772,5552,573-1.11%46,856--7.74%
01/042,6172,6232,6002,602-0.88%45,740--7.07%
2021
12/302,6222,6302,6122,625-0.68%32,552--6.38%
12/292,6362,6442,6252,643-0.08%44,615--5.78%
12/282,6442,6552,6382,645-3.22%112,635--5.74%
12/272,7352,7392,7182,733-0.07%23,522--2.77%
12/242,7202,7502,7152,735-0.69%39,792--2.67%