株価チャート

株価

7/20

前日 (7/19)
5,690
始値
5,690
高値
5,730
安値
5,670
終値 -0.35%
5,670
出来高 -8.37%
208

乖離率

株価(5日)
移動平均値
-0.18%
5,680
株価(25日)
移動平均値
-0.84%
5,718
出来高(5日)
移動平均値
-56.3%
476

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
07/205,6905,7305,6705,670-0.35%208--0.84%
07/195,6105,6905,6005,690+0.53%227--0.49%
07/185,6105,7005,6105,660-0.7%1,081--0.95%
07/145,5805,7105,5805,700+0.35%395--0.21%
07/135,4505,6805,4505,680+2.9%468--0.47%
07/125,5005,5305,5005,520-1.43%276--3.16%
07/115,4605,6105,4605,600+0.72%311--1.75%
07/105,5605,6005,5505,560-2.28%213--2.39%
07/075,6005,7405,5405,690-1.22%286--0.11%
07/065,7705,7705,6505,760-0.35%120-+1.3%
07/055,7805,8305,7805,780-0.52%306-+1.94%
07/045,7905,8105,7805,810+0.35%458-+2.74%
07/035,7605,7905,7305,790+0.52%481-+2.62%
06/305,7205,7605,7105,760+0.17%100-+2.31%
06/295,7405,7505,7405,7500%50-+2.4%
06/285,7005,7505,6705,750+0.88%264-+2.64%
06/275,5705,7005,5705,700+0.88%221-+1.89%
06/265,5805,6605,5805,650+0.18%1,715-+1.07%
06/235,6905,7605,6405,640-1.4%741-+0.86%
06/225,6405,7905,6005,720-0.87%1,014-+2.18%
06/215,8505,8605,7605,770-1.37%156-+3.05%
06/205,8505,8705,8205,850-0.34%37-+4.46%
06/195,8205,8705,8005,870+0.86%688-+4.86%
06/165,7105,8205,7105,820+1.22%418-+4.06%
06/155,6105,7505,6105,750+1.41%2,189-+2.83%
06/145,6005,6705,6005,670+1.25%269-+1.39%
06/135,5805,6005,5705,6000%579-+0.07%
06/125,5905,6005,5605,600+0.18%87--0.11%
06/095,4905,5905,4905,590+1.64%301--0.43%
06/085,5105,5405,5005,500-0.18%41--2.22%
06/075,5105,5405,5105,510-0.18%30--2.27%
06/065,5205,5405,5205,520-0.36%18--2.27%
06/055,4905,5505,4905,540+1.84%876--2.05%
06/025,3105,4405,3105,440+1.49%57--3.89%
06/015,4605,4605,3105,360-1.11%178--5.55%
05/315,4905,4905,4205,420-1.28%55--4.75%
05/305,4605,4905,4605,490+0.37%135--3.79%
05/295,4605,5405,4605,470+1.3%788--4.34%
05/265,4205,4205,4005,400-0.37%218--5.79%
05/255,5505,6005,4105,420-2.34%457--5.71%
05/245,5605,6905,5505,550-1.07%308--3.71%
05/235,6905,7405,6105,610-1.58%2,781--2.82%
05/225,6705,7405,6705,700-1.21%3,866--1.33%
05/195,7905,8105,7605,770+0.35%83--0.17%
05/185,7805,8005,7405,750-1.03%257--0.5%
05/175,8105,8105,7505,810+0.35%223-+0.57%
05/165,7505,7905,7505,790+0.7%42-+0.33%
05/155,7505,7505,7505,750-0.52%31--0.26%
05/125,7605,7805,7605,780+0.17%28-+0.28%
05/115,7505,7705,7505,7700%2-+0.03%
05/105,8205,8205,7605,770-1.37%33--0.07%
05/095,7605,9005,7605,850+0.86%1,836-+1.32%
05/085,8405,8405,8005,800-0.85%45-+0.59%
05/025,8205,8505,8105,850+0.52%19-+1.58%
05/015,7605,8505,7505,820+1.04%277-+1.27%
04/285,7205,7605,6705,760+0.7%113-+0.4%
04/275,7505,7505,6705,720+1.24%99--0.16%
04/265,8005,8005,6305,650-2.75%125--1.29%
04/255,7405,8305,7305,810+1.4%201-+1.47%
04/245,8005,8805,7205,730-1.55%455-+0.24%
04/215,8105,8205,7305,820+0.17%320-+1.96%
04/205,8405,8405,8105,8100%7-+2.04%
04/195,8305,8405,8005,810+0.17%46-+2.18%
04/185,8105,8305,8005,800-0.17%108-+2.18%
04/175,7805,8205,7805,810+0.52%208-+2.45%
04/145,7705,7805,7605,780+1.05%41-+1.99%
04/135,6705,7705,6705,720-0.69%14-+0.92%
04/125,7505,7805,7505,7600%500-+1.57%
04/115,7005,7605,7005,760+1.05%260-+1.5%
04/105,6705,7005,6605,700+0.71%81-+0.37%
04/075,6605,6605,6605,660+0.35%178--0.49%
04/065,7205,7205,6405,640-1.57%66--0.95%
04/055,8405,8405,7305,730-2.55%67-+0.54%
04/045,7205,8805,7105,880-0.51%225-+3.16%
04/035,7905,9205,7705,910+2.6%238-+3.76%
03/315,6505,7605,6505,760+1.59%99-+1.21%
03/305,6205,6705,6005,670+1.07%19--0.56%
03/295,5605,6105,5505,610+1.08%15--1.82%
03/285,5605,5605,5205,550-0.54%20--3.16%
03/275,6005,6005,5505,580+0.36%35--2.96%
03/245,6205,6205,5605,560-0.71%23--3.57%
03/235,5605,6005,5605,600-1.58%22--3.18%
03/225,6805,6905,6805,690+2.52%153--1.85%
03/205,5505,5505,4305,550+0.18%1,240--4.41%
03/175,5605,5805,5305,540+1.28%47--4.83%
03/165,5805,5805,4205,470-2.67%350--6.29%
03/155,6205,6305,6205,620+1.26%14--4.03%
03/145,6705,6705,4805,550-2.12%173--5.42%
03/135,8205,8205,6005,670-0.87%680--3.6%
03/105,7905,7905,6605,720-1.55%150--2.94%
03/095,8205,8605,8105,810+0.35%65--1.58%
03/085,9105,9105,7905,790-1.03%156--2.06%
03/075,8705,8705,8505,850-0.34%360--1.23%
03/065,9405,9405,8705,870-0.68%203--1.03%
03/035,8505,9105,8505,910+1.55%78--0.47%
03/025,8205,8205,7805,820+0.87%143--2.09%
03/015,8205,8205,7705,770+0.17%86--3.07%
02/285,8005,8105,7605,7600%118--3.36%
02/275,9005,9005,7505,760-0.69%161--3.42%
02/246,0406,0405,7705,800-3.81%464--2.78%