株価チャート
株価
7/20
- 前日 (7/19)
- 57,500
- 始値
- 57,450
- 高値
- 60,590
- 安値
- 57,450
- 終値 +1.55%
- 58,390
- 出来高 +127.71%
- 189
乖離率
- 株価（5日）
移動平均値 - +1.61%
57,464 - 株価（25日）
移動平均値 - +1.16%
57,723 - 出来高（5日）
移動平均値 - +103.23%
93
2023/02/17～2023/07/20
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 |
| 07/20 | 57,450 | 60,590 | 57,450 | 58,390 | +1.55% | 189 | - | +1.16% |
| 07/19 | 57,920 | 57,980 | 57,500 | 57,500 | +0.47% | 83 | - | -0.24% |
| 07/18 | 56,900 | 57,540 | 56,900 | 57,230 | -0.1% | 103 | - | -0.58% |
| 07/14 | 57,330 | 57,330 | 56,800 | 57,290 | +0.67% | 26 | - | -0.32% |
| 07/13 | 57,000 | 57,000 | 56,770 | 56,910 | -1.16% | 64 | - | -0.81% |
| 07/12 | 57,810 | 57,810 | 56,800 | 57,580 | -0.4% | 19 | - | +0.51% |
| 07/11 | 57,300 | 57,810 | 56,840 | 57,810 | +0.54% | 72 | - | +1.12% |
| 07/10 | 58,020 | 58,020 | 57,390 | 57,500 | -1.08% | 27 | - | +0.81% |
| 07/07 | 59,400 | 59,400 | 58,110 | 58,130 | -2.76% | 56 | - | +2.09% |
| 07/06 | 58,530 | 59,780 | 58,530 | 59,780 | +1.94% | 24 | - | +5.31% |
| 07/05 | 58,600 | 58,640 | 58,600 | 58,640 | +0.12% | 47 | - | +3.75% |
| 07/04 | 58,990 | 59,000 | 58,570 | 58,570 | -0.71% | 59 | - | +3.99% |
| 07/03 | 58,990 | 58,990 | 58,790 | 58,990 | +0.84% | 217 | - | +5.06% |
| 06/30 | 58,380 | 58,500 | 58,180 | 58,500 | +0.76% | 170 | - | +4.55% |
| 06/29 | 58,490 | 58,490 | 58,060 | 58,060 | +0.69% | 26 | - | +4.17% |
| 06/28 | 57,590 | 57,700 | 57,550 | 57,660 | +0.45% | 42 | - | +3.84% |
| 06/27 | 56,660 | 57,400 | 56,660 | 57,400 | +0.03% | 23 | - | +3.71% |
| 06/26 | 56,750 | 57,380 | 56,750 | 57,380 | +0.51% | 171 | - | +3.93% |
| 06/23 | 57,200 | 57,400 | 57,080 | 57,090 | -0.09% | 168 | - | +3.62% |
| 06/22 | 56,460 | 57,390 | 56,460 | 57,140 | -0.45% | 17 | - | +3.82% |
| 06/21 | 57,070 | 57,400 | 57,070 | 57,400 | +0.31% | 21 | - | +4.48% |
| 06/20 | 57,100 | 57,500 | 57,100 | 57,220 | -0.1% | 17 | - | +4.44% |
| 06/19 | 57,400 | 57,490 | 57,280 | 57,280 | +0.61% | 298 | - | +4.82% |
| 06/16 | 56,800 | 57,030 | 56,800 | 56,930 | +0.41% | 63 | - | +4.48% |
| 06/15 | 56,500 | 56,700 | 56,380 | 56,700 | +0.89% | 33 | - | +4.34% |
| 06/14 | 55,880 | 56,200 | 55,840 | 56,200 | +1.02% | 345 | - | +3.66% |
| 06/13 | 55,400 | 55,690 | 55,350 | 55,630 | +0.96% | 108 | - | +2.8% |
| 06/12 | 54,990 | 55,100 | 54,850 | 55,100 | +0.75% | 89 | - | +1.96% |
| 06/09 | 54,800 | 54,800 | 54,690 | 54,690 | -0.2% | 5 | - | +1.23% |
| 06/08 | 54,780 | 54,800 | 54,540 | 54,800 | +0.29% | 17 | - | +1.43% |
| 06/07 | 55,000 | 55,000 | 54,640 | 54,640 | +0.24% | 96 | - | +1.28% |
| 06/06 | 54,510 | 54,510 | 54,510 | 54,510 | -0.89% | 2 | - | +1.19% |
| 06/05 | 55,030 | 55,030 | 54,800 | 55,000 | +2.25% | 477 | - | +2.23% |
| 06/02 | 53,870 | 54,380 | 53,710 | 53,790 | +0.19% | 343 | - | +0.1% |
| 06/01 | 54,310 | 54,310 | 53,300 | 53,690 | -0.13% | 28 | - | -0.02% |
| 05/31 | 53,760 | 53,760 | 53,760 | 53,760 | -0.68% | 6 | - | +0.16% |
| 05/30 | 53,830 | 54,210 | 53,830 | 54,130 | -0.09% | 271 | - | +0.88% |
| 05/29 | 54,050 | 55,600 | 54,050 | 54,180 | +2.13% | 238 | - | +1.04% |
| 05/26 | 53,000 | 53,200 | 52,980 | 53,050 | +0.36% | 137 | - | -0.98% |
| 05/25 | 53,120 | 53,120 | 52,850 | 52,860 | -0.56% | 187 | - | -1.31% |
| 05/24 | 53,520 | 53,520 | 53,120 | 53,160 | -1.35% | 40 | - | -0.7% |
| 05/23 | 55,010 | 55,160 | 53,870 | 53,890 | -1.34% | 543 | - | +0.7% |
| 05/22 | 55,060 | 55,110 | 54,590 | 54,620 | -1.8% | 1,226 | - | +2.17% |
| 05/19 | 55,000 | 55,690 | 55,000 | 55,620 | +1.89% | 284 | - | +4.25% |
| 05/18 | 54,500 | 54,700 | 54,450 | 54,590 | +1.85% | 169 | - | +2.63% |
| 05/17 | 53,560 | 53,650 | 53,560 | 53,600 | -0.2% | 29 | - | +0.94% |
| 05/15 | 53,280 | 53,710 | 53,280 | 53,710 | +0.67% | 46 | - | +1.23% |
| 05/12 | 52,970 | 53,350 | 52,970 | 53,350 | +0.28% | 24 | - | +0.65% |
| 05/11 | 53,200 | 53,200 | 53,200 | 53,200 | -0.84% | 6 | - | +0.45% |
| 05/10 | 53,400 | 53,650 | 53,320 | 53,650 | 0% | 11 | - | +1.4% |
| 05/09 | 53,490 | 54,070 | 53,490 | 53,650 | -0.28% | 18 | - | +1.61% |
| 05/08 | 53,690 | 54,270 | 53,290 | 53,800 | -1.63% | 20 | - | +2.12% |
| 05/02 | 54,450 | 54,740 | 54,250 | 54,690 | -0.09% | 249 | - | +4.09% |
| 05/01 | 54,200 | 54,740 | 53,800 | 54,740 | +3.52% | 289 | - | +4.55% |
| 04/28 | 53,630 | 53,630 | 52,880 | 52,880 | +0.48% | 40 | - | +1.29% |
| 04/27 | 52,340 | 52,630 | 52,340 | 52,630 | -0.32% | 2 | - | +1.02% |
| 04/26 | 52,340 | 53,100 | 52,340 | 52,800 | -0.96% | 7 | - | +1.44% |
| 04/25 | 53,310 | 53,310 | 53,310 | 53,310 | +0.57% | 1 | - | +2.58% |
| 04/24 | 52,980 | 53,030 | 52,980 | 53,010 | +0.15% | 6 | - | +2.19% |
| 04/21 | 53,300 | 53,750 | 52,930 | 52,930 | -0.81% | 29 | - | +2.23% |
| 04/20 | 53,520 | 54,090 | 53,150 | 53,360 | +0.23% | 73 | - | +3.22% |
| 04/18 | 53,400 | 53,400 | 53,240 | 53,240 | +0.28% | 31 | - | +3.1% |
| 04/17 | 53,170 | 53,170 | 53,090 | 53,090 | +0.85% | 33 | - | +2.89% |
| 04/14 | 53,430 | 53,430 | 52,580 | 52,640 | +0.82% | 23 | - | +2.01% |
| 04/13 | 52,620 | 52,620 | 52,210 | 52,210 | -0.93% | 11 | - | +1.16% |
| 04/12 | 52,690 | 52,700 | 52,250 | 52,700 | +0.42% | 115 | - | +2.01% |
| 04/11 | 52,480 | 52,670 | 52,480 | 52,480 | +0.98% | 4 | - | +1.62% |
| 04/10 | 52,100 | 52,470 | 51,970 | 51,970 | +0.91% | 57 | - | +0.64% |
| 04/06 | 51,560 | 51,600 | 51,500 | 51,500 | -1.64% | 8 | - | -0.29% |
| 04/05 | 52,380 | 52,380 | 52,200 | 52,360 | -0.36% | 6 | - | +1.32% |
| 04/04 | 52,380 | 52,550 | 52,320 | 52,550 | +0.19% | 28 | - | +1.69% |
| 04/03 | 52,500 | 52,500 | 52,240 | 52,450 | +0.38% | 34 | - | +1.55% |
| 03/31 | 51,810 | 52,250 | 51,450 | 52,250 | +0.87% | 26 | - | +1.19% |
| 03/30 | 51,500 | 51,800 | 51,320 | 51,800 | +1.69% | 5 | - | +0.3% |
| 03/29 | 50,880 | 50,940 | 50,880 | 50,940 | +0.33% | 22 | - | -1.49% |
| 03/27 | 50,450 | 50,770 | 50,220 | 50,770 | +1.12% | 15 | - | -2.05% |
| 03/24 | 50,250 | 50,250 | 50,000 | 50,210 | +0.1% | 33 | - | -3.31% |
| 03/23 | 50,320 | 50,320 | 50,160 | 50,160 | -1.49% | 4 | - | -3.6% |
| 03/22 | 51,790 | 51,790 | 50,730 | 50,920 | +1.47% | 112 | - | -2.3% |
| 03/20 | 50,000 | 50,610 | 50,000 | 50,180 | -2.49% | 195 | - | -3.79% |
| 03/17 | 50,970 | 51,460 | 50,970 | 51,460 | +1.52% | 5 | - | -1.44% |
| 03/16 | 50,490 | 50,730 | 50,490 | 50,690 | -0.61% | 8 | - | -2.98% |
| 03/15 | 51,220 | 51,220 | 51,000 | 51,000 | +0.91% | 16 | - | -2.52% |
| 03/14 | 50,330 | 50,540 | 50,320 | 50,540 | -0.69% | 56 | - | -3.5% |
| 03/13 | 50,630 | 51,100 | 50,600 | 50,890 | -2.06% | 47 | - | -2.99% |
| 03/10 | 52,150 | 52,150 | 51,500 | 51,960 | -0.67% | 67 | - | -0.98% |
| 03/09 | 52,750 | 52,750 | 52,310 | 52,310 | -1.49% | 21 | - | -0.24% |
| 03/08 | 52,760 | 53,100 | 52,760 | 53,100 | +0.51% | 5 | - | +1.39% |
| 03/07 | 52,910 | 53,270 | 52,830 | 52,830 | -1.23% | 44 | - | +1.08% |
| 03/06 | 53,110 | 53,490 | 53,110 | 53,490 | +2.28% | 35 | - | +2.5% |
| 03/03 | 52,990 | 52,990 | 52,300 | 52,300 | -0.21% | 4 | - | +0.45% |
| 03/02 | 52,330 | 52,480 | 52,300 | 52,410 | +0.44% | 35 | - | +0.87% |
| 03/01 | 52,250 | 52,690 | 52,060 | 52,180 | -0.13% | 34 | - | +0.7% |
| 02/28 | 52,660 | 52,660 | 52,250 | 52,250 | -0.06% | 2 | - | +1.07% |
| 02/27 | 52,290 | 52,290 | 52,280 | 52,280 | +0.89% | 5 | - | +1.26% |
| 02/24 | 52,380 | 52,380 | 51,820 | 51,820 | -0.54% | 6 | - | +0.55% |
| 02/22 | 52,100 | 52,100 | 52,100 | 52,100 | -0.74% | 2 | - | +1.24% |
| 02/21 | 52,700 | 53,270 | 52,330 | 52,490 | -1.94% | 18 | - | +2.19% |
| 02/20 | 53,530 | 53,530 | 53,530 | 53,530 | -0.76% | 1 | - | +4.38% |
| 02/17 | 52,450 | 53,940 | 52,450 | 53,940 | +1.51% | 117 | - | +5.48% |
