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
11/044,4354,5404,4254,475-0.56%1,609--1.69%
11/024,4854,5304,4404,500-1.42%1,341--1.06%
11/014,4754,5654,4754,565-0.11%1,166-+0.42%
10/294,5604,5754,5604,570-0.11%326-+0.77%
10/284,5554,5954,4504,575-2.24%1,024-+1.22%
10/274,6804,8204,6804,680-0.95%847-+3.98%
10/264,7254,7304,7254,725+0.21%263-+5.56%
10/254,5554,7204,5554,715+2.28%1,029-+5.86%
10/224,6454,6854,6104,610-2.23%94-+3.99%
10/214,6254,7504,6254,715+0.75%261-+6.8%
10/204,7504,7504,6804,680+0.32%44-+6.58%
10/194,7354,8154,6654,665-1.37%551-+6.82%
10/184,7854,8154,7204,730+0.21%210-+8.89%
10/154,6554,9254,6554,720+1.72%632-+9.34%
10/144,5454,6504,5454,640+2.2%929-+8.16%
10/134,4504,5454,4504,540+0.67%162-+6.4%
10/124,4304,5104,4304,510-0.22%177-+6.24%
10/114,5054,5204,3704,520+0.56%1,784-+7.01%
10/084,3454,4954,3304,495+3.33%307-+6.92%
10/074,5004,5004,3204,350-2.14%262-+3.92%
10/064,4504,4904,4404,445+0.79%399-+6.54%
10/054,3904,5004,3554,410+2.32%627-+6.16%
10/044,3004,3404,2854,310+0.58%293-+4.18%
10/014,3004,3754,2854,285-2.06%90-+3.98%
09/304,3604,3754,2804,375-0.11%311-+6.55%
09/294,4254,4254,3704,380-1.57%115-+7.22%
09/284,3204,5004,3204,450+3.97%634-+9.58%
09/274,2054,2804,2054,280+2.03%93-+6.07%
09/244,1054,3104,1054,195+2.57%725-+4.41%
09/224,0304,0903,9704,090+0.86%157-+2.15%
09/214,1154,1154,0554,055-3.11%390-+1.5%
09/174,6454,6454,1554,185-0.36%1,877-+4.89%
09/164,1504,2004,1454,200+1.45%350-+5.5%
09/154,0754,1504,0754,140+0.61%61-+4.23%
09/144,0854,1504,0754,115+0.61%798-+3.78%
09/134,1004,1454,0554,0900%658-+3.39%
09/104,0454,0904,0304,090+0.62%657-+3.49%
09/094,0554,0903,9904,065+0.62%923-+2.94%
09/083,9904,0503,9854,040-0.49%1,081-+2.43%
09/073,9854,0603,9854,060+1.88%961-+2.97%
09/063,9754,0403,9653,985-0.38%3,300-+1.09%
09/033,8754,0353,8604,000-0.37%6,065-+1.45%
09/023,9254,0153,9254,015-0.37%2,359-+1.8%
09/014,0004,0303,9554,030+0.5%517-+2.18%
08/313,9854,0103,9854,010+0.25%28-+1.67%
08/303,9804,0103,9604,000+0.5%210-+1.42%
08/273,9604,0003,9503,980+1.53%342-+1.04%
08/263,8903,9203,8903,920+0.77%143--0.28%
08/253,8353,8903,8353,890+0.78%53--1.02%
08/243,8103,8603,7653,860+1.85%576--1.88%
08/233,7803,7903,7603,790+0.26%58--3.78%
08/203,8503,8503,7303,780-2.33%217--4.21%
08/193,8953,8953,8253,870+0.65%46--2.12%
08/183,8603,8603,8303,845-0.65%237--2.85%
08/173,9003,9003,7853,870-1.02%415--2.27%
08/163,9803,9803,9053,910-1.26%124--1.31%
08/133,9653,9653,9603,960-0.5%33--0.08%
08/123,9703,9903,9703,980+0.25%95-+0.33%
08/113,9053,9703,9003,970+1.79%122-+0.03%
08/103,9653,9653,9003,900-2.01%570--1.76%
08/063,9804,0003,9803,980-0.75%34-+0.18%
08/054,0204,0203,9704,010+1.39%50-+0.98%
08/043,9553,9953,9553,955-1.13%23--0.28%
08/034,0304,0303,9504,000-0.74%127-+0.88%
08/023,9654,0303,9654,0300%280-+1.72%
07/304,0104,0303,9804,030+0.5%164-+1.87%
07/294,0104,0154,0054,010-0.37%184-+1.52%
07/284,0254,0303,9954,0250%22-+2.08%
07/274,0054,0253,9804,025+0.5%278-+2.39%
07/263,9204,0053,9204,005+3.35%366-+2.09%
07/213,7603,8753,7603,875+2.51%356--1.07%
07/203,7403,8953,7403,780-3.08%625--3.55%
07/193,9203,9603,9003,900-2.01%143--0.66%
07/163,9853,9853,9403,980-0.13%258-+1.38%
07/153,9853,9853,9603,9850%255-+1.55%
07/143,9253,9853,9253,985+0.25%142-+1.63%
07/133,9803,9803,9153,9750%217-+1.51%
07/123,8953,9753,8903,975+2.19%272-+1.64%
07/093,8503,9103,8453,890-0.38%472--0.46%
07/083,8803,9203,8653,905-1.01%396--0.05%
07/074,0554,0553,8653,945-2.83%801-+1%
07/064,0354,0604,0054,060+0.62%113-+4.02%
07/053,9704,0353,9654,035+1.13%722-+3.57%
07/023,9553,9903,9553,990+0.63%123-+2.6%
07/013,9203,9703,9203,965+0.76%314-+2.14%
06/303,8953,9453,8803,935+1.03%127-+1.63%
06/293,9253,9253,8703,895-1.02%125-+0.8%
06/283,8953,9353,8603,935+0.38%695-+2%
06/253,9303,9303,9053,920+0.9%240-+1.79%
06/243,8553,8853,8553,885+0.26%382-+1.07%
06/233,8253,8803,8203,875+1.31%221-+0.91%
06/223,7403,8303,7403,825+2.27%273--0.31%
06/213,6753,8003,6703,740-1.71%1,848--2.58%
06/183,8503,8503,7603,805-1.68%340--0.94%
06/173,9203,9203,8653,870-1.53%205-+0.76%
06/163,9353,9403,8853,930-0.13%114-+2.32%
06/153,9353,9403,8803,935+0.9%271-+2.61%
06/143,9003,9403,9003,900-1.14%428-+1.75%
06/113,8953,9503,8603,945+1.28%873-+2.95%
06/103,9103,9103,8553,895+0.65%263-+1.83%