株価チャート

株価

7/20

前日 (7/19)
11,980
始値
12,000
高値
12,300
安値
12,000
終値 +1.04%
12,105
出来高 +50.68%
223

乖離率

株価（5日）
移動平均値
+1.28%
11,952
株価（25日）
移動平均値
+0.19%
12,082
出来高（5日）
移動平均値
+114.42%
104

2023/02/24～2023/07/20

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
07/2012,00012,30012,00012,105+1.04%223-+0.19%
07/1911,87511,98011,87511,980+0.93%148--0.77%
07/1811,86511,93011,86511,870+0.08%43--1.62%
07/1411,94011,94011,86011,860-0.71%55--1.72%
07/1311,72511,94511,72511,945+2.09%52--1.02%
07/1211,77011,77011,67011,700-0.59%28--3%
07/1111,77011,77011,77011,770+0.09%22--2.43%
07/1011,76511,83511,76011,760-2.77%59--2.5%
07/0712,00512,09512,00512,095+0.71%50-+0.27%
07/0612,15012,20012,01012,010-1.72%257--0.28%
07/0512,30012,30012,22012,220-0.08%43-+1.63%
07/0412,23012,23012,23012,230-0.73%73-+1.89%
07/0312,24012,35012,24012,320+1.07%2,603-+2.82%
06/3012,10512,19512,10512,190+0.29%274-+1.92%
06/2912,24512,24512,14512,155-0.41%34-+1.79%
06/2812,13012,20512,13012,205-0.2%69-+2.37%
06/2712,04512,25012,04512,230+1.07%61-+2.72%
06/2612,21512,21512,10012,100-0.78%62-+1.7%
06/2312,09512,19512,09512,195+0.87%84-+2.45%
06/2212,00512,29511,95012,090-0.9%197-+1.54%
06/2112,39512,39512,16512,200-1.61%53-+2.43%
06/2012,40012,40012,40012,400+1.06%3-+4.1%
06/1912,30012,38012,27012,270+1.32%66-+3.07%
06/1612,10012,24012,08512,110+0.62%234-+1.76%
06/1511,98012,05011,98012,035+1.35%114-+1.13%
06/1411,91011,92011,87511,875+0.47%63--0.23%
06/1311,83511,88011,82011,820-0.84%88--0.81%
06/1211,80011,92011,79511,920+0.55%53--0.18%
06/0911,81511,85511,78511,855+0.47%86--0.82%
06/0811,78511,83511,77011,800+0.64%36--1.47%
06/0711,82511,82511,72511,725+0.17%27--2.29%
06/0611,79011,80011,70511,705-0.72%171--2.6%
06/0511,72511,85511,72511,790+1.29%163--1.98%
06/0211,60011,67011,57011,640+1.13%298--3.28%
06/0111,61011,61011,50511,510-1.62%22--4.54%
05/3111,61011,72011,61011,700-0.17%3--3.15%
05/3011,72011,90011,70011,720-0.42%156--3.1%
05/2911,85012,00011,77011,770+0.6%615--2.82%
05/2611,78511,78511,70011,700+0.04%41--3.5%
05/2511,60011,69511,60011,695-0.89%78--3.65%
05/2411,89511,90011,80011,800-1.87%464--2.9%
05/2312,19512,29512,02512,025-1.72%2,203--1.12%
05/2212,29012,30012,19012,235-0.37%2,551-+0.65%
05/1912,26512,30012,23512,280+0.61%259-+1.14%
05/1812,37512,37512,20512,205-0.12%18-+0.67%
05/1712,22512,24512,09012,220-0.04%34-+0.96%
05/1612,15012,22512,15012,225+0.45%11-+1.19%
05/1512,17012,17012,17012,170+0.62%1-+1%
05/1212,09512,09512,09512,095+0.25%1-+0.61%
05/1111,96512,06511,96512,065-1.35%147-+0.52%
05/1012,26512,39012,13512,230-1.96%22-+2%
05/0912,19512,49512,19512,475+2.3%64-+4.2%
05/0812,22012,29512,19512,195-1.89%164-+2.25%
05/0212,33012,59012,33012,430+0.24%399-+4.59%
05/0112,36012,44012,33012,400+2.06%866-+4.79%
04/2812,03512,15012,00012,150+1.38%62-+3.18%
04/2711,91011,98511,89511,985+0.29%23-+2.13%
04/2612,02012,02511,95011,950-2.01%59-+2.06%
04/2512,16012,20012,16012,195+0.74%5-+4.39%
04/2412,05512,10512,04012,105+0.46%41-+4.09%
04/2112,12012,12012,05012,050-0.58%13-+4.01%
04/2012,12012,15012,10012,120+0.17%62-+5%
04/1912,08012,12012,01512,100+0.41%57-+5.02%
04/1812,00512,06511,98012,050-0.25%54-+4.87%
04/1712,06012,08012,06012,080+0.83%29-+5.31%
04/1411,96011,98011,96011,980+0.55%3-+4.58%
04/1311,88011,92011,88011,915+0.38%30-+4.03%
04/1211,83511,87011,69011,870+0.3%201-+3.64%
04/1111,65511,83511,65511,835+1.15%153-+3.33%
04/1011,65011,70011,65011,700+0.43%19-+2.12%
04/0711,60011,65011,59511,650+1.75%220-+1.61%
04/0611,45011,45011,45011,450-0.13%6--0.22%
04/0511,62011,62011,46511,465-1.33%21--0.2%
04/0411,57011,62011,51011,620-1.11%56-+0.99%
04/0311,75011,75011,75011,750-0.3%32-+2.01%
03/3111,46011,78511,46011,785+3.83%39-+2.27%
03/3011,27511,35011,27511,350+1.84%26--1.52%
03/2911,14511,14511,14011,145+0.18%12--3.44%
03/2811,12511,12511,12511,125+1.32%13--3.77%
03/2711,09511,12010,98010,980-1.35%28--5.23%
03/2411,10011,13010,98511,130-1.68%57--4.17%
03/2311,31511,32011,31511,320+0.27%25--2.72%
03/2211,28511,29011,24011,290+3.86%15--2.99%
03/2011,00011,04510,87010,870-1.18%34--6.64%
03/1711,02511,02510,87011,0000%135--5.75%
03/1611,17511,17510,98511,000-5.17%421--5.9%
03/1511,55011,60011,34011,600+2.65%33--0.94%
03/1411,37511,37511,30011,300-2.21%19--3.39%
03/1311,69011,69011,53011,555-1.15%13--1.23%
03/1011,80011,80011,60011,690-1.93%57-+0.02%
03/0911,92011,92011,92011,920+0.04%2-+2.04%
03/0811,80511,91511,80511,915+0.13%6-+2.13%
03/0711,87011,90011,85011,900-0.21%10-+2.04%
03/0611,92511,92511,92511,925+0.34%1-+2.4%
03/0311,90011,90011,86011,885-0.13%31-+2.21%
03/0211,90011,90011,90011,900+1.02%1-+2.44%
03/0111,76011,78011,76011,780-1.22%7-+1.52%
02/2811,92511,92511,92511,925-0.08%14-+2.81%
02/2711,93511,93511,93511,935+0.63%16-+3.08%
02/2411,90511,90511,76011,860+0.3%30-+2.54%