株価チャート

株価

11/30

前日 (11/29)
4,990
始値
4,920
高値
4,970
安値
4,880
終値 -1.6%
4,910
出来高 -40.33%
6,582

乖離率

株価(5日)
移動平均値
-0.35%
4,927
株価(25日)
移動平均値
+1.78%
4,824
出来高(5日)
移動平均値
+18.25%
5,566

2018/07/05~2018/11/30

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
2018
11/304,9204,9704,8804,910-1.6%6,582-+1.78%
11/294,9005,0104,9004,990+1.42%11,030-+3.57%
11/284,8554,9204,8554,920-0.1%2,314-+2.12%
11/274,8904,9504,8904,925+0.72%3,137-+2.11%
11/264,8554,9204,8504,890-0.71%4,766-+1.03%
11/224,9254,9454,9254,925+1.34%5,490-+1.23%
11/214,8254,8654,8254,860+0.52%2,700--0.57%
11/204,8504,8504,8204,835+0.31%3,011--1.67%
11/194,8054,8204,8054,820+0.42%2,744--2.53%
11/164,7254,8154,7254,800+1.59%2,178--3.54%
11/154,7204,7254,7154,725-1.05%1,732--5.73%
11/144,7704,7854,7604,775-0.73%2,089--5.58%
11/134,7954,8204,7704,810-3.22%1,351--5.87%
11/124,9554,9904,9354,970-0.8%2,191--3.72%
11/095,0005,0205,0005,010-0.4%4,124--3.8%
11/084,9905,0304,9905,0300%2,985--4.19%
11/074,9055,0604,9055,030+2.65%8,506--4.91%
11/064,7304,9404,5954,900+2.08%14,755--8.07%
11/054,7504,8654,7504,8000%14,689--10.73%
11/024,2154,8004,2154,800+10.22%4,625--11.55%
11/014,6504,6504,3554,355-5.84%360--20.53%
10/314,6004,7304,5904,625+1.43%2,323--16.7%
10/304,4904,5604,4504,560-0.55%2,577--18.76%
10/294,5904,6004,5504,585-3.47%2,375--19.21%
10/264,7804,7804,6904,7500%501--17.15%
10/254,7904,8004,7004,750-5%1,390--17.88%
10/245,0005,0004,9405,000-0.99%178--14.28%
10/235,0905,0905,0405,050-5.61%343--13.93%
10/225,3305,4405,3205,350-2.73%137--9.26%
10/195,5005,5005,5005,500-0.36%7--6.98%
10/185,5905,6005,5205,520-0.9%46--6.88%
10/175,5805,5805,5705,570+0.54%17--6.32%
10/165,5405,5405,5005,540-0.89%153--7.08%
10/155,6105,6205,5905,590-1.93%219--6.47%
10/125,6205,7105,6205,700-2.56%96--4.79%
10/115,9105,9105,8505,850-4.26%83--2.42%
10/106,1306,1306,1106,110+0.16%71-+1.88%
10/096,1606,1606,1006,100-0.33%6-+1.77%
10/056,1106,1206,0006,120+0.99%2,002-+2.14%
10/046,0606,0606,0606,060+0.5%100-+1.19%
10/036,0106,0306,0106,0300%64-+0.77%
10/026,0206,0306,0206,030-0.66%63-+0.89%
10/016,0506,0706,0506,0700%25-+1.66%
09/286,0906,1306,0706,070-0.65%54-+1.74%
09/276,1306,1306,1106,110-0.65%11-+2.59%
09/266,1406,1806,1306,150-0.16%213-+3.47%
09/256,1306,2006,1306,160+0.82%116-+3.86%
09/216,0306,1206,0306,110+1.33%1,435-+3.3%
09/206,0406,0506,0206,0300%464-+2.17%
09/196,0406,0406,0206,030+1.01%96-+2.31%
09/185,9005,9705,9005,970+2.05%6-+1.5%
09/145,8405,9005,8405,850+1.21%98--0.43%
09/135,8505,8505,7805,7800%165--1.58%
09/125,8305,8305,7805,780-1.53%33--1.67%
09/115,8605,8705,8605,870-1.84%110--0.24%
09/105,9805,9805,9805,980+0.17%1-+1.58%
09/065,9505,9705,9505,970+1.02%18-+1.36%
09/055,9105,9105,9005,910+1.2%117-+0.29%
09/045,9005,9005,8405,840-1.02%36--1.07%
09/035,8105,9005,8105,9000%3--0.24%
08/315,9705,9705,9005,900-2.32%101--0.32%
08/306,0406,0406,0406,0400%2-+1.96%
08/295,9706,0405,9706,0400%46-+2.01%
08/286,0006,0506,0006,040+1.51%52-+2.08%
08/275,9305,9505,9305,950+1.88%42-+0.66%
08/245,8805,8805,8405,840-0.85%3--1.25%
08/235,8805,8905,8605,890-1.01%18--0.64%
08/225,9005,9505,9005,950+2.23%42-+0.19%
08/215,8205,8705,7005,820+0.17%252--2.15%
08/205,8105,8105,8105,8100%4--2.5%
08/175,8105,8105,8105,810+0.69%22--2.75%
08/165,7705,7805,7705,770-0.35%41--3.61%
08/155,8405,8405,7905,790-0.34%12--3.55%
08/145,7505,8105,7505,810+1.4%17--3.33%
08/135,8105,8105,7005,730-1.21%72--4.72%
08/105,8005,8005,7405,800-0.17%149--3.57%
08/095,8505,8505,8105,810-1.69%37--3.46%
08/085,9205,9205,9105,9100%8--1.83%
08/075,9305,9305,8905,910-0.67%286--1.96%
08/065,9706,0005,9505,950-1.65%28--1.26%
08/036,0506,0506,0006,0500%12-+0.46%
08/025,9506,0805,9506,050-1.94%175-+0.58%
08/016,1506,1706,1406,170+1.15%13-+2.66%
07/316,0706,1006,0706,100+0.99%40-+1.67%
07/306,0006,0406,0006,040+0.5%17-+0.73%
07/276,0206,0606,0106,010+0.5%255-+0.17%
07/255,9705,9805,9705,980+0.84%23--0.38%
07/245,9305,9305,9305,930+0.68%5--1.28%
07/235,9505,9505,8905,890-2.48%63--2.03%
07/206,0806,0806,0406,040-2.27%33-+0.35%
07/196,2306,2306,0806,180+0.32%102-+2.69%
07/186,1706,2006,0606,160-0.32%79-+2.48%
07/176,1506,1806,1506,180+1.31%2-+2.88%
07/136,1106,1106,1006,100-1.13%293-+1.68%
07/126,1106,1706,1106,170+0.65%35-+2.99%
07/116,1206,1306,1006,130-0.81%7-+2.51%
07/106,0106,1806,0106,180+3.52%395-+3.5%
07/095,8305,9705,8305,970+1.19%12-+0.18%
07/065,8905,9005,7605,900+2.43%32--0.91%
07/055,9805,9805,7505,760-2.04%54--3.16%