株価チャート
株価
6/8
- 前日 (6/7)
- 810
- 始値
- 807
- 高値
- 830
- 安値
- 807
- 終値 +0.99%
- 818
- 出来高 +999.99%
- 29,380
乖離率
- 株価（5日）
移動平均値 - -1.09%
827 - 株価（25日）
移動平均値 - +4.6%
782 - 出来高（5日）
移動平均値 - +335.78%
6,742
2021/01/12～2021/06/08
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 |
| 06/08 | 807 | 830 | 807 | 818 | +0.99% | 29,380 | - | +4.6% |
| 06/07 | 820 | 837 | 796 | 810 | -2.76% | 2,450 | - | +3.71% |
| 06/04 | 824 | 839 | 824 | 833 | -1.54% | 400 | - | +6.66% |
| 06/03 | 817 | 846 | 816 | 846 | +2.42% | 1,210 | - | +8.6% |
| 06/02 | 825 | 827 | 825 | 826 | +0.61% | 270 | - | +6.31% |
| 06/01 | 825 | 825 | 820 | 821 | -0.48% | 480 | - | +5.94% |
| 05/31 | 820 | 829 | 820 | 825 | +1.1% | 330 | - | +6.59% |
| 05/28 | 813 | 819 | 813 | 816 | +0.62% | 460 | - | +5.7% |
| 05/27 | 800 | 811 | 799 | 811 | +0.5% | 2,280 | - | +5.19% |
| 05/26 | 795 | 807 | 790 | 807 | +1.64% | 4,670 | - | +4.94% |
| 05/25 | 757 | 794 | 757 | 794 | +5.03% | 1,930 | - | +3.52% |
| 05/24 | 760 | 766 | 748 | 756 | +1.07% | 16,520 | - | -1.31% |
| 05/21 | 760 | 760 | 748 | 748 | -1.32% | 420 | - | -2.48% |
| 05/20 | 755 | 774 | 755 | 758 | 0% | 1,110 | - | -1.3% |
| 05/19 | 740 | 770 | 740 | 758 | +4.55% | 3,850 | - | -1.56% |
| 05/18 | 728 | 740 | 723 | 725 | -2.03% | 1,350 | - | -6.09% |
| 05/17 | 730 | 755 | 729 | 740 | +1.37% | 660 | - | -4.52% |
| 05/14 | 692 | 730 | 692 | 730 | +5.34% | 2,780 | - | -6.17% |
| 05/13 | 715 | 730 | 693 | 693 | -5.07% | 880 | - | -11.38% |
| 05/12 | 761 | 761 | 711 | 730 | -0.14% | 1,490 | - | -7.36% |
| 05/11 | 728 | 760 | 679 | 731 | -5.43% | 4,360 | - | -7.7% |
| 05/10 | 772 | 785 | 771 | 773 | -1.78% | 2,250 | - | -2.89% |
| 05/07 | 784 | 793 | 784 | 787 | -1.5% | 300 | - | -1.38% |
| 05/06 | 812 | 812 | 799 | 799 | -1.72% | 1,060 | - | -0.13% |
| 04/30 | 799 | 813 | 799 | 813 | +2.01% | 850 | - | +1.5% |
| 04/28 | 796 | 797 | 796 | 797 | -0.13% | 230 | - | -0.5% |
| 04/27 | 828 | 828 | 797 | 798 | -0.13% | 1,280 | - | -0.5% |
| 04/26 | 796 | 799 | 790 | 799 | +1.14% | 660 | - | -0.5% |
| 04/23 | 770 | 790 | 770 | 790 | +1.28% | 990 | - | -1.62% |
| 04/22 | 786 | 789 | 779 | 780 | -0.51% | 270 | - | -2.99% |
| 04/21 | 784 | 784 | 776 | 784 | -0.25% | 450 | - | -2.85% |
| 04/20 | 786 | 786 | 786 | 786 | -0.38% | 10 | - | -2.84% |
| 04/19 | 764 | 789 | 764 | 789 | +3.27% | 750 | - | -2.59% |
| 04/16 | 755 | 773 | 755 | 764 | +1.33% | 160 | - | -5.8% |
| 04/15 | 775 | 776 | 752 | 754 | -1.82% | 940 | - | -7.37% |
| 04/14 | 760 | 770 | 760 | 768 | -0.13% | 1,110 | - | -6% |
| 04/13 | 786 | 786 | 761 | 769 | -2.16% | 1,810 | - | -6.11% |
| 04/12 | 802 | 802 | 784 | 786 | -2.36% | 2,300 | - | -4.15% |
| 04/09 | 809 | 809 | 805 | 805 | -0.12% | 310 | - | -2.07% |
| 04/08 | 806 | 807 | 803 | 806 | 0% | 2,600 | - | -2.07% |
| 04/07 | 810 | 823 | 806 | 806 | -1.35% | 1,650 | - | -2.18% |
| 04/06 | 820 | 829 | 816 | 817 | -0.97% | 720 | - | -1.09% |
| 04/05 | 820 | 828 | 820 | 825 | -0.96% | 1,710 | - | -0.24% |
| 04/02 | 821 | 833 | 810 | 833 | 0% | 1,930 | - | +0.73% |
| 04/01 | 822 | 833 | 822 | 833 | -0.48% | 770 | - | +0.6% |
| 03/31 | 821 | 837 | 821 | 837 | +1.21% | 360 | - | +0.97% |
| 03/30 | 839 | 839 | 827 | 827 | -1.31% | 480 | - | -0.24% |
| 03/29 | 907 | 907 | 815 | 838 | +0.72% | 1,890 | - | +0.72% |
| 03/26 | 816 | 837 | 814 | 832 | +2.21% | 570 | - | -0.36% |
| 03/25 | 814 | 814 | 814 | 814 | 0% | 250 | - | -3.44% |
| 03/24 | 815 | 820 | 814 | 814 | -0.12% | 1,080 | - | -4.01% |
| 03/23 | 837 | 837 | 810 | 815 | +0.62% | 400 | - | -4.45% |
| 03/22 | 820 | 820 | 810 | 810 | -0.61% | 30 | - | -5.59% |
| 03/19 | 843 | 843 | 813 | 815 | -3.89% | 540 | - | -5.56% |
| 03/18 | 834 | 848 | 821 | 848 | +3.04% | 620 | - | -2.19% |
| 03/17 | 837 | 838 | 823 | 823 | -1.2% | 290 | - | -5.29% |
| 03/16 | 818 | 840 | 818 | 833 | +2.33% | 660 | - | -4.47% |
| 03/15 | 824 | 833 | 814 | 814 | -1.21% | 410 | - | -6.76% |
| 03/12 | 837 | 837 | 814 | 824 | -2.14% | 2,350 | - | -5.83% |
| 03/11 | 804 | 842 | 804 | 842 | +4.86% | 760 | - | -3.88% |
| 03/10 | 799 | 806 | 798 | 803 | +0.63% | 930 | - | -8.33% |
| 03/09 | 805 | 814 | 798 | 798 | -4.43% | 1,830 | - | -9.01% |
| 03/08 | 878 | 887 | 835 | 835 | +0.24% | 2,060 | - | -4.9% |
| 03/05 | 822 | 840 | 810 | 833 | +0.36% | 2,130 | - | -5.13% |
| 03/04 | 859 | 859 | 830 | 830 | -2.58% | 1,540 | - | -5.47% |
| 03/03 | 830 | 865 | 829 | 852 | +1.79% | 1,310 | - | -2.96% |
| 03/02 | 852 | 855 | 832 | 837 | -1.18% | 1,700 | - | -4.67% |
| 03/01 | 840 | 931 | 840 | 847 | +1.07% | 1,890 | - | -3.53% |
| 02/26 | 867 | 867 | 836 | 838 | -3.34% | 910 | - | -4.56% |
| 02/25 | 868 | 888 | 844 | 867 | +2.48% | 850 | - | -1.14% |
| 02/24 | 888 | 911 | 840 | 846 | -3.97% | 3,740 | - | -3.42% |
| 02/22 | 950 | 950 | 881 | 881 | -4.24% | 4,780 | - | +0.69% |
| 02/19 | 923 | 947 | 906 | 920 | -10.51% | 7,340 | - | +5.38% |
| 02/18 | 946 | 1,028 | 917 | 1,028 | +9.01% | 4,210 | - | +18.16% |
| 02/17 | 979 | 979 | 942 | 943 | -0.63% | 3,630 | - | +9.14% |
| 02/16 | 937 | 976 | 937 | 949 | +1.82% | 4,140 | - | +10.48% |
| 02/15 | 921 | 942 | 916 | 932 | +0.22% | 4,230 | - | +9.01% |
| 02/12 | 924 | 950 | 923 | 930 | +0.65% | 620 | - | +9.41% |
| 02/10 | 877 | 924 | 865 | 924 | +3.59% | 6,270 | - | +9.22% |
| 02/09 | 878 | 896 | 878 | 892 | -0.22% | 590 | - | +6.06% |
| 02/08 | 918 | 924 | 890 | 894 | +2.41% | 700 | - | +6.81% |
| 02/05 | 867 | 877 | 867 | 873 | +2.59% | 520 | - | +4.93% |
| 02/04 | 859 | 862 | 848 | 851 | -0.58% | 2,490 | - | +2.78% |
| 02/03 | 859 | 859 | 849 | 856 | +1.06% | 1,540 | - | +3.88% |
| 02/02 | 831 | 847 | 831 | 847 | +2.29% | 350 | - | +3.29% |
| 02/01 | 823 | 828 | 823 | 828 | +0.61% | 1,580 | - | +1.35% |
| 01/29 | 830 | 830 | 823 | 823 | +0.37% | 80 | - | +1.11% |
| 01/28 | 835 | 835 | 817 | 820 | -2.15% | 1,970 | - | +1.11% |
| 01/27 | 834 | 846 | 834 | 838 | +0.48% | 520 | - | +3.71% |
| 01/26 | 855 | 855 | 834 | 834 | -2.46% | 1,750 | - | +3.47% |
| 01/25 | 845 | 862 | 843 | 855 | +2.03% | 2,380 | - | +6.48% |
| 01/22 | 825 | 838 | 825 | 838 | -0.24% | 800 | - | +4.75% |
| 01/21 | 833 | 851 | 833 | 840 | +1.94% | 860 | - | +5.4% |
| 01/20 | 830 | 835 | 824 | 824 | -0.36% | 840 | - | +3.78% |
| 01/19 | 845 | 860 | 827 | 827 | -0.96% | 2,360 | - | +4.55% |
| 01/18 | 977 | 977 | 833 | 835 | +0.97% | 6,810 | - | +5.83% |
| 01/15 | 853 | 853 | 827 | 827 | -1.9% | 3,830 | - | +5.22% |
| 01/14 | 880 | 880 | 843 | 843 | -2.54% | 1,380 | - | +7.53% |
| 01/13 | 853 | 865 | 853 | 865 | +2.98% | 240 | - | +10.76% |
| 01/12 | 837 | 840 | 827 | 840 | +0.36% | 1,100 | - | +8.11% |
