株価チャート

株価

4/3

前日 (4/2)
1,607
始値
1,600
高値
1,611
安値
1,600
終値 +0.25%
1,611
出来高 +28.8%
8,050

乖離率

株価（5日）
移動平均値
+0.19%
1,608
株価（25日）
移動平均値
-8.1%
1,753
出来高（5日）
移動平均値
-17.77%
9,790

2017/03/13～2019/04/03

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
2019
04/031,6001,6111,6001,611+0.25%8,050--8.1%
04/021,5911,6081,5911,607+0.31%6,250--8.07%
04/011,6041,6301,6001,602-1.72%8,200--8.51%
03/291,6301,6351,6001,630+2.52%11,500--7.07%
03/281,6001,6021,5151,590+5.79%14,950--8.88%
03/271,5041,6531,5031,503+0.07%5,500--13.42%
03/261,5011,5021,5011,502+0.07%1,100--14.71%
03/251,4401,5011,4401,501-3.16%1,100--15.15%
03/221,5011,5501,5011,550+6.9%1,150--12.97%
03/201,4371,4501,4371,450-23.92%1,900--18.54%
03/191,9721,9721,9051,906-4.65%1,320-+6.3%
03/181,9801,9991,9501,999+3.84%2,600-+11.8%
03/151,9611,9611,9251,925+0.31%1,100-+8.09%
03/141,9641,9991,8901,919+1.91%5,860-+8.23%
03/131,9001,9001,8201,883+0.11%6,700-+6.69%
03/121,9151,9151,8201,881+1.62%10,690-+6.88%
03/111,8081,8511,8081,851-20.86%6,910-+5.17%
03/072,3392,3392,3392,339+25.75%200-+33.05%
03/041,8601,8601,8601,860-1.59%200-+7.2%
02/191,8901,8901,8901,890+9.19%1,500-+9.06%
02/141,7311,7311,7311,731-6.99%50--0.29%
02/041,8611,8611,8611,861+9.47%300-+6.77%
2018
12/211,7001,7001,7001,700+2.91%190--2.52%
12/201,6521,6521,6521,652-12.08%200--5.87%
12/121,8391,8791,8391,879+25.69%1,010-+6.52%
12/101,4951,4951,4951,495-11.06%300--15.2%
12/031,6811,6811,6811,681+0.78%1,000--5.08%
11/161,6681,6681,6681,668+19.14%90--6.19%
11/151,4001,4001,4001,400+1.52%100--21.7%
11/131,3791,3791,3791,379-35.17%100--23.64%
11/052,1272,1272,1272,127+24.82%100-+16.48%
10/041,7041,7041,7041,704-5.33%1,000--6.58%
09/211,8001,8001,8001,800+18.03%10--2.01%
09/191,5251,5251,5251,525-14.37%100--17.66%
09/111,7601,7811,7601,781+1.14%1,700--5.37%
09/101,7601,7611,7601,761-3.72%2,500--6.68%
08/291,7901,8291,7901,829+5.11%600--3.64%
08/171,7401,7401,7401,740+1.75%400--8.66%
08/161,7101,7101,7101,710-2.4%1,000--10.7%
08/151,7521,7521,7521,752-7.3%1,000--9.08%
07/131,8901,8911,8901,890+5.53%300--2.17%
07/121,7911,7911,7911,791+0.84%1,000--7.15%
06/291,7761,7761,7761,776-1.72%600--8.26%
06/271,8071,8071,8071,807-7.81%100--7.1%
06/071,9591,9601,9591,960+3.16%180-+0.41%
05/281,9001,9001,9001,9000%130--2.66%
05/161,9001,9001,9001,900-3.16%600--2.81%
05/151,9621,9621,9621,962+4.81%140-+0.26%
04/101,8721,8721,8721,872+0.43%1,000--3.9%
04/021,8641,8641,8641,864+9.58%490--4.56%
03/301,7011,7011,7011,701-7.75%500--12.45%
03/191,5921,8441,5921,844-3.76%500--5.24%
02/151,9161,9161,9161,916+2.41%100--1.34%
02/141,8711,8711,8711,871-0.21%200--3.46%
02/131,8751,8751,8751,875-9.51%300--3%
01/182,0722,0722,0722,072+2.78%400-+7.52%
01/042,0162,0662,0162,016-7.9%910-+5.49%
2017
12/292,1892,1892,1892,189-3.18%10-+15.82%
12/281,5962,2611,5962,261+18.56%600-+20.72%
12/131,9071,9071,9071,907-6.66%200-+2.97%
11/272,0432,0432,0432,043+2.05%2,460-+10.67%
11/222,0022,0022,0022,002+0.15%2,000-+9.04%
11/211,9991,9991,9991,999+0.2%350-+9.41%
11/131,9951,9951,9951,995+5.56%100-+9.56%
11/091,8901,8901,8901,890+4.25%2,000-+4.3%
10/301,8131,8131,8131,813-8.3%70-+1.06%
10/251,9771,9771,9771,9770%170-+10.63%
10/191,9771,9771,9771,977-1.15%1,000-+11.82%
10/172,0002,0002,0002,000+2.04%300-+13.7%
10/131,9601,9601,9601,960+0.05%900-+12.13%
10/121,9591,9591,9591,959+0.46%1,000-+12.72%
10/111,9211,9511,9211,950+11.3%2,670-+12.72%
10/022,0002,0001,7521,752-12.36%100-+1.62%
09/291,8591,9991,8591,999+23.93%3,480-+16.22%
09/281,6131,6131,6131,613-8.82%10--5.4%
09/271,7691,7691,7691,769+0.8%10-+3.63%
09/151,7531,7551,7531,755-2.5%110-+3.17%
09/141,8001,8001,7981,800+2.45%1,860-+6.19%
09/131,9991,9991,7571,757+2.33%1,130-+4.15%
09/121,6501,7171,6501,717+2.94%2,930-+2.02%
09/041,6011,6691,6001,668+11.2%1,180--0.54%
08/241,5871,5871,5001,500-14.29%1,000--10.39%
07/211,7501,7501,7501,750-0.06%200-+4.42%
07/141,7511,7511,7511,751+0.06%100-+4.79%
07/131,7501,7501,7501,750-2.23%100-+5.17%
07/041,7901,7901,7901,790+0.17%260-+8.09%
07/031,7871,7871,7871,787-2.93%70-+8.5%
06/292,1452,2601,8391,841+4.42%2,010-+12.26%
06/281,7602,2501,7601,763+20.84%1,000-+8.09%
06/271,4591,4591,4591,459-11.04%600--9.21%
06/261,6401,6401,6401,640+10.36%210-+1.74%
06/211,4861,4861,4861,486-15.09%200--7.59%
06/141,7501,7501,7501,750+0.69%500-+8.97%
06/121,7381,7381,7381,738+1.16%200-+8.97%
06/091,7581,7581,7181,718-1.83%1,000-+8.67%
05/221,7501,7501,7501,750-3.1%1,000-+11.11%
05/021,8061,8061,8061,806+9.45%200-+14.3%
03/281,6501,6501,6501,650+2.48%100-+5.23%
03/231,6101,6101,6101,610-3.54%2,200-+3.14%
03/131,6691,6691,6691,669+2.39%12,440-+7.33%