株価チャート
株価
11/4
- 前日 (11/2)
- 4,500
- 始値
- 4,435
- 高値
- 4,540
- 安値
- 4,425
- 終値 -0.56%
- 4,475
- 出来高 +19.99%
- 1,609
乖離率
- 株価(5日)
移動平均値 - -1.37%
4,537 - 株価(25日)
移動平均値 - -1.69%
4,552 - 出来高(5日)
移動平均値 - +47.21%
1,093
2021/06/10~2021/11/04
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 |
---|
2021 |
11/04 | 4,435 | 4,540 | 4,425 | 4,475 | -0.56% | 1,609 | - | -1.69% |
11/02 | 4,485 | 4,530 | 4,440 | 4,500 | -1.42% | 1,341 | - | -1.06% |
11/01 | 4,475 | 4,565 | 4,475 | 4,565 | -0.11% | 1,166 | - | +0.42% |
10/29 | 4,560 | 4,575 | 4,560 | 4,570 | -0.11% | 326 | - | +0.77% |
10/28 | 4,555 | 4,595 | 4,450 | 4,575 | -2.24% | 1,024 | - | +1.22% |
10/27 | 4,680 | 4,820 | 4,680 | 4,680 | -0.95% | 847 | - | +3.98% |
10/26 | 4,725 | 4,730 | 4,725 | 4,725 | +0.21% | 263 | - | +5.56% |
10/25 | 4,555 | 4,720 | 4,555 | 4,715 | +2.28% | 1,029 | - | +5.86% |
10/22 | 4,645 | 4,685 | 4,610 | 4,610 | -2.23% | 94 | - | +3.99% |
10/21 | 4,625 | 4,750 | 4,625 | 4,715 | +0.75% | 261 | - | +6.8% |
10/20 | 4,750 | 4,750 | 4,680 | 4,680 | +0.32% | 44 | - | +6.58% |
10/19 | 4,735 | 4,815 | 4,665 | 4,665 | -1.37% | 551 | - | +6.82% |
10/18 | 4,785 | 4,815 | 4,720 | 4,730 | +0.21% | 210 | - | +8.89% |
10/15 | 4,655 | 4,925 | 4,655 | 4,720 | +1.72% | 632 | - | +9.34% |
10/14 | 4,545 | 4,650 | 4,545 | 4,640 | +2.2% | 929 | - | +8.16% |
10/13 | 4,450 | 4,545 | 4,450 | 4,540 | +0.67% | 162 | - | +6.4% |
10/12 | 4,430 | 4,510 | 4,430 | 4,510 | -0.22% | 177 | - | +6.24% |
10/11 | 4,505 | 4,520 | 4,370 | 4,520 | +0.56% | 1,784 | - | +7.01% |
10/08 | 4,345 | 4,495 | 4,330 | 4,495 | +3.33% | 307 | - | +6.92% |
10/07 | 4,500 | 4,500 | 4,320 | 4,350 | -2.14% | 262 | - | +3.92% |
10/06 | 4,450 | 4,490 | 4,440 | 4,445 | +0.79% | 399 | - | +6.54% |
10/05 | 4,390 | 4,500 | 4,355 | 4,410 | +2.32% | 627 | - | +6.16% |
10/04 | 4,300 | 4,340 | 4,285 | 4,310 | +0.58% | 293 | - | +4.18% |
10/01 | 4,300 | 4,375 | 4,285 | 4,285 | -2.06% | 90 | - | +3.98% |
09/30 | 4,360 | 4,375 | 4,280 | 4,375 | -0.11% | 311 | - | +6.55% |
09/29 | 4,425 | 4,425 | 4,370 | 4,380 | -1.57% | 115 | - | +7.22% |
09/28 | 4,320 | 4,500 | 4,320 | 4,450 | +3.97% | 634 | - | +9.58% |
09/27 | 4,205 | 4,280 | 4,205 | 4,280 | +2.03% | 93 | - | +6.07% |
09/24 | 4,105 | 4,310 | 4,105 | 4,195 | +2.57% | 725 | - | +4.41% |
09/22 | 4,030 | 4,090 | 3,970 | 4,090 | +0.86% | 157 | - | +2.15% |
09/21 | 4,115 | 4,115 | 4,055 | 4,055 | -3.11% | 390 | - | +1.5% |
09/17 | 4,645 | 4,645 | 4,155 | 4,185 | -0.36% | 1,877 | - | +4.89% |
09/16 | 4,150 | 4,200 | 4,145 | 4,200 | +1.45% | 350 | - | +5.5% |
09/15 | 4,075 | 4,150 | 4,075 | 4,140 | +0.61% | 61 | - | +4.23% |
09/14 | 4,085 | 4,150 | 4,075 | 4,115 | +0.61% | 798 | - | +3.78% |
09/13 | 4,100 | 4,145 | 4,055 | 4,090 | 0% | 658 | - | +3.39% |
09/10 | 4,045 | 4,090 | 4,030 | 4,090 | +0.62% | 657 | - | +3.49% |
09/09 | 4,055 | 4,090 | 3,990 | 4,065 | +0.62% | 923 | - | +2.94% |
09/08 | 3,990 | 4,050 | 3,985 | 4,040 | -0.49% | 1,081 | - | +2.43% |
09/07 | 3,985 | 4,060 | 3,985 | 4,060 | +1.88% | 961 | - | +2.97% |
09/06 | 3,975 | 4,040 | 3,965 | 3,985 | -0.38% | 3,300 | - | +1.09% |
09/03 | 3,875 | 4,035 | 3,860 | 4,000 | -0.37% | 6,065 | - | +1.45% |
09/02 | 3,925 | 4,015 | 3,925 | 4,015 | -0.37% | 2,359 | - | +1.8% |
09/01 | 4,000 | 4,030 | 3,955 | 4,030 | +0.5% | 517 | - | +2.18% |
08/31 | 3,985 | 4,010 | 3,985 | 4,010 | +0.25% | 28 | - | +1.67% |
08/30 | 3,980 | 4,010 | 3,960 | 4,000 | +0.5% | 210 | - | +1.42% |
08/27 | 3,960 | 4,000 | 3,950 | 3,980 | +1.53% | 342 | - | +1.04% |
08/26 | 3,890 | 3,920 | 3,890 | 3,920 | +0.77% | 143 | - | -0.28% |
08/25 | 3,835 | 3,890 | 3,835 | 3,890 | +0.78% | 53 | - | -1.02% |
08/24 | 3,810 | 3,860 | 3,765 | 3,860 | +1.85% | 576 | - | -1.88% |
08/23 | 3,780 | 3,790 | 3,760 | 3,790 | +0.26% | 58 | - | -3.78% |
08/20 | 3,850 | 3,850 | 3,730 | 3,780 | -2.33% | 217 | - | -4.21% |
08/19 | 3,895 | 3,895 | 3,825 | 3,870 | +0.65% | 46 | - | -2.12% |
08/18 | 3,860 | 3,860 | 3,830 | 3,845 | -0.65% | 237 | - | -2.85% |
08/17 | 3,900 | 3,900 | 3,785 | 3,870 | -1.02% | 415 | - | -2.27% |
08/16 | 3,980 | 3,980 | 3,905 | 3,910 | -1.26% | 124 | - | -1.31% |
08/13 | 3,965 | 3,965 | 3,960 | 3,960 | -0.5% | 33 | - | -0.08% |
08/12 | 3,970 | 3,990 | 3,970 | 3,980 | +0.25% | 95 | - | +0.33% |
08/11 | 3,905 | 3,970 | 3,900 | 3,970 | +1.79% | 122 | - | +0.03% |
08/10 | 3,965 | 3,965 | 3,900 | 3,900 | -2.01% | 570 | - | -1.76% |
08/06 | 3,980 | 4,000 | 3,980 | 3,980 | -0.75% | 34 | - | +0.18% |
08/05 | 4,020 | 4,020 | 3,970 | 4,010 | +1.39% | 50 | - | +0.98% |
08/04 | 3,955 | 3,995 | 3,955 | 3,955 | -1.13% | 23 | - | -0.28% |
08/03 | 4,030 | 4,030 | 3,950 | 4,000 | -0.74% | 127 | - | +0.88% |
08/02 | 3,965 | 4,030 | 3,965 | 4,030 | 0% | 280 | - | +1.72% |
07/30 | 4,010 | 4,030 | 3,980 | 4,030 | +0.5% | 164 | - | +1.87% |
07/29 | 4,010 | 4,015 | 4,005 | 4,010 | -0.37% | 184 | - | +1.52% |
07/28 | 4,025 | 4,030 | 3,995 | 4,025 | 0% | 22 | - | +2.08% |
07/27 | 4,005 | 4,025 | 3,980 | 4,025 | +0.5% | 278 | - | +2.39% |
07/26 | 3,920 | 4,005 | 3,920 | 4,005 | +3.35% | 366 | - | +2.09% |
07/21 | 3,760 | 3,875 | 3,760 | 3,875 | +2.51% | 356 | - | -1.07% |
07/20 | 3,740 | 3,895 | 3,740 | 3,780 | -3.08% | 625 | - | -3.55% |
07/19 | 3,920 | 3,960 | 3,900 | 3,900 | -2.01% | 143 | - | -0.66% |
07/16 | 3,985 | 3,985 | 3,940 | 3,980 | -0.13% | 258 | - | +1.38% |
07/15 | 3,985 | 3,985 | 3,960 | 3,985 | 0% | 255 | - | +1.55% |
07/14 | 3,925 | 3,985 | 3,925 | 3,985 | +0.25% | 142 | - | +1.63% |
07/13 | 3,980 | 3,980 | 3,915 | 3,975 | 0% | 217 | - | +1.51% |
07/12 | 3,895 | 3,975 | 3,890 | 3,975 | +2.19% | 272 | - | +1.64% |
07/09 | 3,850 | 3,910 | 3,845 | 3,890 | -0.38% | 472 | - | -0.46% |
07/08 | 3,880 | 3,920 | 3,865 | 3,905 | -1.01% | 396 | - | -0.05% |
07/07 | 4,055 | 4,055 | 3,865 | 3,945 | -2.83% | 801 | - | +1% |
07/06 | 4,035 | 4,060 | 4,005 | 4,060 | +0.62% | 113 | - | +4.02% |
07/05 | 3,970 | 4,035 | 3,965 | 4,035 | +1.13% | 722 | - | +3.57% |
07/02 | 3,955 | 3,990 | 3,955 | 3,990 | +0.63% | 123 | - | +2.6% |
07/01 | 3,920 | 3,970 | 3,920 | 3,965 | +0.76% | 314 | - | +2.14% |
06/30 | 3,895 | 3,945 | 3,880 | 3,935 | +1.03% | 127 | - | +1.63% |
06/29 | 3,925 | 3,925 | 3,870 | 3,895 | -1.02% | 125 | - | +0.8% |
06/28 | 3,895 | 3,935 | 3,860 | 3,935 | +0.38% | 695 | - | +2% |
06/25 | 3,930 | 3,930 | 3,905 | 3,920 | +0.9% | 240 | - | +1.79% |
06/24 | 3,855 | 3,885 | 3,855 | 3,885 | +0.26% | 382 | - | +1.07% |
06/23 | 3,825 | 3,880 | 3,820 | 3,875 | +1.31% | 221 | - | +0.91% |
06/22 | 3,740 | 3,830 | 3,740 | 3,825 | +2.27% | 273 | - | -0.31% |
06/21 | 3,675 | 3,800 | 3,670 | 3,740 | -1.71% | 1,848 | - | -2.58% |
06/18 | 3,850 | 3,850 | 3,760 | 3,805 | -1.68% | 340 | - | -0.94% |
06/17 | 3,920 | 3,920 | 3,865 | 3,870 | -1.53% | 205 | - | +0.76% |
06/16 | 3,935 | 3,940 | 3,885 | 3,930 | -0.13% | 114 | - | +2.32% |
06/15 | 3,935 | 3,940 | 3,880 | 3,935 | +0.9% | 271 | - | +2.61% |
06/14 | 3,900 | 3,940 | 3,900 | 3,900 | -1.14% | 428 | - | +1.75% |
06/11 | 3,895 | 3,950 | 3,860 | 3,945 | +1.28% | 873 | - | +2.95% |
06/10 | 3,910 | 3,910 | 3,855 | 3,895 | +0.65% | 263 | - | +1.83% |