株価チャート

株価

7/3

前日 (7/2)
1,115
始値
1,096
高値
1,115
安値
1,096
終値 -1.61%
1,097
出来高 -52.77%
2,470

乖離率

株価（5日）
移動平均値
-0.54%
1,103
株価（25日）
移動平均値
+0.37%
1,093
出来高（5日）
移動平均値
-78.43%
11,452

2015/02/06～2015/07/03

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
07/031,0961,1151,0961,097-1.61%2,470-+0.37%
07/021,1171,1381,0871,115+1%5,230-+2.01%
07/011,1001,1491,0991,104+0.09%13,330-+1.01%
06/301,0951,1101,0821,103+0.73%8,380-+0.91%
06/291,0841,1101,0831,095-0.73%27,850-+0.18%
06/261,1051,1051,1001,103-0.09%330-+0.91%
06/251,1101,1101,1041,104-0.18%320-+1.01%
06/241,1181,1871,1011,106-0.54%11,160-+1.28%
06/231,0851,1141,0851,112+3.35%8,100-+1.83%
06/221,0651,0801,0651,076+0.65%460--1.37%
06/191,0551,0801,0551,069+1.81%2,620--2.02%
06/181,0681,0681,0501,050-1.78%510--3.76%
06/171,0801,0801,0691,069-0.93%510--2.02%
06/161,0891,0891,0751,079-1.46%510--1.1%
06/151,0701,0951,0701,095+1.39%510-+0.46%
06/121,0851,0951,0531,080+1.12%6,730--0.83%
06/111,0991,1031,0681,068-0.19%1,700--1.84%
06/101,0901,0901,0621,070-0.93%320--1.56%
06/091,0901,0991,0801,080-0.92%880--0.64%
06/081,0951,1121,0901,090-2.15%2,310-+0.37%
06/051,1121,1141,0951,114+0.18%570-+2.58%
06/041,1061,1121,1061,112+0.18%190-+2.49%
06/031,1001,1151,1001,110+0.73%2,620-+2.49%
06/021,1151,1151,1021,102-0.81%1,650-+1.75%
06/011,1101,1111,0951,111-0.54%790-+2.68%
05/291,1051,1191,1051,117+0.99%790-+3.43%
05/281,1191,1191,1041,106-0.27%4,270-+2.6%
05/271,0991,1111,0911,109+1.46%9,270-+3.07%
05/261,0941,1101,0931,093-0.18%1,930-+1.86%
05/251,0901,1091,0901,095-0.09%4,670-+2.24%
05/221,1001,1001,0961,0960%320-+2.53%
05/211,0901,1071,0841,096+0.55%4,730-+2.72%
05/201,0881,0961,0811,090+0.18%2,160-+2.44%
05/191,0901,0921,0801,088+0.09%1,490-+2.35%
05/181,0581,0871,0581,087+1.59%11,700-+2.45%
05/151,0511,0701,0511,070+1.9%3,540-+1.04%
05/141,0391,0611,0391,050-0.47%1,550--0.76%
05/131,0541,0701,0441,0550%6,430--0.28%
05/121,0501,0551,0501,055-2.04%650--0.19%
05/111,0691,0771,0691,077+1.8%70-+2.09%
05/081,0551,0581,0551,058+0.28%3,220-+0.47%
05/071,0551,0551,0551,055+0.38%230-+0.29%
05/011,0661,0661,0511,051-1.87%1,110--0.1%
04/301,0791,0791,0701,071-1.47%1,650-+1.9%
04/281,0851,0991,0851,087+0.56%1,040-+3.52%
04/271,0751,0811,0741,081+0.75%240-+3.15%
04/241,0921,0921,0731,073-1.56%860-+2.48%
04/231,0871,0901,0871,090+0.65%1,260-+4.21%
04/221,0701,0831,0551,083+1.12%2,880-+3.74%
04/211,0451,0711,0451,071+1.23%1,200-+2.78%
04/201,0491,0651,0451,058+0.86%950-+1.73%
04/171,0441,0631,0441,049+0.38%1,940-+0.96%
04/161,0581,0601,0451,045+0.67%420-+0.67%
04/151,0331,0551,0331,038-1.33%180-+0.19%
04/141,0331,0551,0331,052+1.84%1,640-+1.74%
04/131,0391,0501,0331,033-0.67%760-+0.1%
04/101,0361,0571,0311,040-1.61%950-+0.97%
04/091,0461,0571,0391,057+0.67%890-+2.72%
04/081,0501,0501,0481,050+1.94%830-+2.24%
04/071,0451,0511,0291,030-1.06%1,050-+0.49%
04/061,0211,0411,0211,041+0.1%560-+1.76%
04/031,0381,0401,0151,040+0.1%200-+1.86%
04/021,0101,0391,0101,039+2.87%530-+1.86%
04/011,0441,0441,0051,010-1.75%2,780--0.79%
03/311,0351,0641,0281,028+0.39%780-+0.98%
03/301,0181,0351,0181,024-2.38%800-+0.79%
03/271,0421,0491,0421,049+1.65%1,350-+3.35%
03/261,0321,0321,0321,032-1.71%260-+1.98%
03/251,0401,0501,0401,050+0.48%1,690-+3.96%
03/241,0451,0451,0401,0450%330-+3.88%
03/231,0391,0451,0391,045+0.58%270-+4.19%
03/201,0381,0391,0381,039-0.1%20-+4%
03/191,0481,0481,0401,0400%290-+4.42%
03/181,0171,0401,0141,040+0.58%960-+4.94%
03/171,0341,0341,0251,034+0.39%190-+4.87%
03/161,0251,0301,0251,030+0.98%690-+4.89%
03/131,0021,0301,0021,020+2.41%1,690-+4.29%
03/129951,000995996+0.61%250-+2.26%
03/11990990990990+0.1%10-+1.96%
03/101,0061,015989989-1.2%990-+2.17%
03/091,0181,0189921,001-1.38%1,610-+3.62%
03/069881,0159881,015+2.73%820-+5.4%
03/04999999988988-1.1%200-+2.92%
03/03998999998999+0.91%760-+4.28%
03/029881,004988990-1.39%2,150-+3.77%
02/271,0001,0041,0001,004+0.4%4,250-+5.57%
02/269981,0009971,000+0.2%320-+5.6%
02/251,0041,004998998-0.6%1,440-+5.83%
02/249801,0049801,004+1.41%400-+6.92%
02/231,0001,000980990+0.41%450-+5.77%
02/209851,000983986+0.61%1,120-+5.79%
02/19978980970980+0.82%240-+5.49%
02/18965972955972+0.73%1,270-+5.08%
02/17967967965965+0.52%520-+4.55%
02/16943960943960+0.52%4,990-+4.23%
02/13931957931955+0.32%1,010-+3.8%
02/12931952919952+3.25%2,610-+3.7%
02/10926939922922+0.77%1,010-+0.66%
02/09913928913915-0.22%430--0.11%
02/06915932910917-1.4%260-+0.11%