株価チャート

株価

7/3

前日 (7/2)
1,885
始値
1,886
高値
1,910
安値
1,878
終値 +1.33%
1,910
出来高 +125.93%
2,440

乖離率

株価（5日）
移動平均値
+1.22%
1,887
株価（25日）
移動平均値
+1.65%
1,879
出来高（5日）
移動平均値
-34.48%
3,724

2015/02/02～2015/07/03

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
2015
07/031,8861,9101,8781,910+1.33%2,440-+1.65%
07/021,9481,9481,8831,885-1.26%1,080-+0.48%
07/011,8961,9091,8961,909+2.47%5,530-+1.87%
06/301,8851,8901,8511,863-0.37%3,090--0.48%
06/291,8861,8871,8541,870-2.3%6,480-0%
06/261,8821,9141,8821,914+0.74%430-+2.41%
06/251,9001,9261,9001,9000%1,080-+1.82%
06/241,8841,9241,8841,900+1.5%490-+2.04%
06/231,8701,9081,8701,872+0.65%690-+0.75%
06/221,8321,8771,8321,860+0.05%1,780-+0.22%
06/191,8411,8771,8351,859+0.54%670-+0.38%
06/181,8441,8491,8381,849+0.16%100--0.05%
06/171,8931,8931,8461,846-0.38%130--0.05%
06/161,8621,8621,8531,853-0.48%30-+0.49%
06/151,9201,9201,8521,862-0.96%570-+1.09%
06/121,8601,8801,8481,880+1.79%3,670-+2.29%
06/111,8581,8801,8271,847+1.15%1,200-+0.71%
06/101,8231,8501,8231,826-1.4%720--0.27%
06/091,8531,8831,8521,852-4.49%620-+1.2%
06/081,8701,9391,8701,939+2.05%470-+6.07%
06/051,8611,9001,8611,900-2.06%320-+4.34%
06/041,9691,9691,8881,9400%3,750-+6.83%
06/031,9401,9401,9401,940+4.08%100-+7.24%
06/021,8981,9411,8611,864+1.8%970-+3.38%
06/011,8701,8701,8311,831-0.38%550-+1.78%
05/291,8501,8501,8381,838+0.27%700-+2.22%
05/271,8331,8331,8331,833-1.45%10-+2%
05/251,8551,8601,8281,860+1.92%3,470-+3.62%
05/221,8281,8441,8251,825-0.16%500-+1.78%
05/211,8281,8601,8251,828-0.44%2,330-+2.01%
05/201,8241,8371,8241,836+0.77%1,560-+2.57%
05/191,8051,8361,8051,822+1.67%4,790-+1.96%
05/181,7961,8251,7891,792-0.83%9,150-+0.34%
05/151,7741,8151,7661,807+1.52%4,430-+1.18%
05/141,8101,8101,7431,780-1.77%2,730--0.28%
05/131,7301,8121,7301,812+3.19%9,340-+1.46%
05/121,8041,8041,7561,756-1.18%1,060--1.68%
05/111,7781,7781,7771,777-1%300--0.56%
05/081,7571,7951,7501,795+0.9%440-+0.45%
05/071,7651,7791,7601,779+0.79%120--0.39%
05/011,8101,8101,7651,765-1.4%170--1.12%
04/301,7901,8101,7851,790-0.28%90-+0.34%
04/281,7901,8251,7901,795-0.28%270-+0.67%
04/271,7991,8101,7811,800+1.93%420-+0.9%
04/241,7701,7701,7661,766-0.23%830--0.95%
04/231,7711,7951,7701,770-0.06%380--0.78%
04/221,8001,8021,7711,771-0.78%470--0.73%
04/211,7601,7901,7601,785+1.71%270-+0.06%
04/201,7771,8001,7551,755-3.25%1,020--1.63%
04/171,8141,8141,8141,814+0.5%10-+1.68%
04/161,8001,8051,8001,805+0.33%260-+1.35%
04/151,8101,8101,7991,799-0.17%750-+1.12%
04/141,8101,8101,7751,802+0.06%270-+1.52%
04/131,8091,8091,8011,801+1.75%1,150-+1.75%
04/101,7671,8001,7671,7700%410-+0.17%
04/091,7901,7991,7701,770-1.67%1,610-+0.23%
04/081,8181,8181,7711,800+1.35%1,440-+1.98%
04/071,7761,7761,7761,776-1.33%10-+0.85%
04/061,8001,8001,8001,8000%10-+2.27%
04/031,8101,8101,7801,800+0.06%1,170-+2.45%
04/021,7991,7991,7701,799+0.17%490-+2.62%
04/011,7961,7961,7831,796+1.47%360-+2.63%
03/311,7951,7971,7701,770+0.28%360-+1.37%
03/301,7401,7651,7301,765+0.86%320-+1.26%
03/271,7551,7551,7501,750-0.28%220-+0.57%
03/261,7601,7851,7551,755-0.96%280-+0.92%
03/251,7801,7961,7721,772-1.39%510-+2.07%
03/241,8051,8121,7711,797+0.28%600-+3.75%
03/231,8001,8101,7801,792-0.33%590-+3.88%
03/201,7901,7981,7901,798+2.1%440-+4.53%
03/191,7891,7891,7601,761-1.07%170-+2.8%
03/181,7801,7801,7801,7800%80-+4.4%
03/171,7531,7801,7531,780+1.14%350-+4.77%
03/161,7531,7601,7531,760+1.44%400-+4.08%
03/131,7351,7551,7331,7350%860-+2.97%
03/121,7301,7351,7061,735+2.06%150-+3.27%
03/111,7001,7001,7001,7000%10-+1.43%
03/101,7101,7101,7001,700-0.58%470-+1.55%
03/051,7121,7131,7101,710-1.89%580-+2.4%
03/041,7441,7441,7431,743-0.11%90-+4.56%
03/031,7441,7451,7441,745+1.75%40-+5.06%
03/021,7151,7151,7151,715-1.44%40-+3.56%
02/271,7251,7401,7251,740+0.87%610-+5.39%
02/261,7071,7251,7071,725+1.05%610-+4.93%
02/251,6751,7201,6751,707-0.29%1,030-+3.96%
02/241,6611,7141,6551,712+0.71%1,910-+4.39%
02/231,7001,7051,7001,700+0.18%150-+3.79%
02/201,6771,7051,6751,697+0.3%440-+3.86%
02/191,7051,7051,6601,692-2.2%580-+3.74%
02/181,6751,7301,6501,730+3.47%1,330-+6.27%
02/171,6891,6891,6451,672+0.12%360-+3.02%
02/161,6301,6701,6301,670+2.45%390-+3.02%
02/131,6301,6301,6301,630-1.51%10-+0.62%
02/121,6231,6551,6231,655+2.1%600-+2.1%
02/101,6101,6491,6101,621+2.53%270--0.12%
02/091,6251,6251,5801,581-2.11%140--2.71%
02/051,6151,6151,6151,615+1.25%350--0.8%
02/041,6721,6721,5501,595-0.93%860--2.15%
02/031,6501,6501,6101,6100%270--1.41%
02/021,6101,6201,6101,610-0.49%750--1.41%