株価チャート

株価

2/28

前日 (2/27)
904
始値
902
高値
917
安値
902
終値 +0.33%
907
出来高 +999.99%
1,840

乖離率

株価（5日）
移動平均値
-1.09%
917
株価（25日）
移動平均値
-3.61%
941
出来高（5日）
移動平均値
+300%
460

2022/07/14～2023/02/28

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
2023
02/28902917902907+0.33%1,840--3.61%
02/27904904904904-1.63%120--3.93%
02/249109319109190%290--2.44%
02/22919919919919-1.61%40--2.44%
02/21934934934934-0.85%10--0.74%
02/209279429279420%80-+0.11%
02/17944944929942-1.77%260-+0.21%
02/16929961929959+2.46%1,000-+2.02%
02/15959959936936+1.52%300--0.21%
02/14950952922922-1.39%530--1.6%
02/13935935935935-0.95%10-0%
02/10938944938944-0.84%60-+1.51%
02/09936952936952+0.11%70-+3.14%
02/089369519369510%400-+3.71%
02/07924951924951-1.45%130-+4.51%
02/06940965940965+1.05%1,580-+6.75%
02/03946957923955-0.62%410-+6.47%
02/02942963942961+0.42%370-+7.61%
02/01957957957957+0.63%10-+7.53%
01/31955955951951-1.35%240-+6.85%
01/30997997964964+0.31%200-+8.31%
01/27952961952961+1.37%260-+7.98%
01/25924948924948+2.6%290-+6.52%
01/24903924903924+0.65%160-+3.94%
01/239189189189180%130-+3.03%
01/20898918898918+0.55%310-+3.03%
01/19913913913913-0.33%30-+2.24%
01/18916916916916+0.55%30-+2.35%
01/16897911897911-1.73%290-+1.22%
01/139429429279270%250-+2.89%
01/12932932927927+0.11%60-+2.77%
01/11926926926926+0.22%100-+2.55%
01/10908925908924+2.67%410-+2.33%
01/06879910879900+2.04%1,100--0.33%
01/05874906874882+11.36%2,740--2.54%
01/04761792761792+0.13%190--12.58%
2022
12/30767791767791+1.41%480--13.17%
12/29800800780780-2.5%220--14.85%
12/287858187858000%3,120--12.85%
12/27758814744800+1.52%2,800--13.23%
12/26821838788788-8.16%2,520--14.81%
12/23860860845858-1.94%560--7.54%
12/22875875875875-7.89%100--5.61%
12/149509509509500%290-+2.59%
12/06950950950950-3.06%100-+3.15%
12/01960980960980+3.16%150-+6.99%
11/30950950950950+2.15%20-+4.51%
11/24970970922930-3.63%160-+2.88%
11/22965965965965+4.21%10-+7.1%
11/17920926920926-3.54%110-+3.35%
11/15960960960960-1.03%10-+7.26%
11/141,0291,029960970-5.73%390-+8.74%
11/111,1011,1019801,029+8.32%1,590-+15.88%
11/109601,0509509500%920-+7.59%
11/099509509509500%30-+7.95%
11/08950950950950+2.15%340-+8.2%
11/04930930930930+1.09%60-+6.41%
11/01920920920920-3.16%10-+5.63%
10/31950950910950+5.56%130-+9.2%
10/27911911900900-2.17%30-+3.93%
10/26870920870920+1.1%120-+6.36%
10/25910910910910+7.06%20-+5.2%
10/24910910850850-3.41%60--1.62%
10/218808808808800%90-+1.62%
10/20865880865880+2.92%260-+1.62%
10/198558558558550%70--1.61%
10/18855855855855+0.59%10--2.06%
10/17850850850850+3.66%10--2.75%
10/077908207908200%20--6.39%
10/04820820820820+1.23%10--6.71%
10/03810810810810-2.41%10--8.16%
09/27855855830830-1.78%20--6.21%
09/21830845830845+0.48%20--4.63%
09/20841841841841-5.51%150--5.19%
09/15890890890890+0.23%10-+0.11%
09/148888888888880%300-0%
09/138888888888880%360-+0.11%
09/08888888888888+0.91%10-+0.34%
09/07895895880880-1.68%120--0.34%
09/06964964880895+6.04%390-+1.59%
09/05831845830844-3.54%180--3.87%
09/02890890875875-1.69%50--0.68%
09/01894909890890+4.83%210-+0.91%
08/31879879849849-3.41%120--3.85%
08/30879879879879-4.35%20--0.68%
08/29925925919919+3.26%20-+3.96%
08/26890890890890+0.56%10-+0.79%
08/238858858858850%10-+0.34%
08/22885885885885-6.84%10-+0.23%
08/18915950885950-1.04%160-+7.47%
08/17965965960960+8.47%130-+8.84%
08/16840885840885-1.67%30-+0.57%
08/15900900900900+2.51%10-+2.16%
08/03878878878878-2.44%10--0.68%
08/02900900900900+2.27%10-+1.69%
07/29880880880880+1.15%30--0.56%
07/27880880870870+0.58%20--1.81%
07/26850865850865-1.7%20--2.37%
07/258808808808800%10--0.79%
07/14880880880880+2.92%10--0.9%