株価チャート

株価

1/19

前日 (1/18)
11,370
始値
11,300
高値
11,500
安値
11,250
終値 +1.14%
11,500
出来高 -14.85%
2,224

乖離率

株価（5日）
移動平均値
+0.81%
11,408
株価（25日）
移動平均値
-0.16%
11,519
出来高（5日）
移動平均値
-1.72%
2,263

2017/08/23～2018/01/19

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
2018
01/1911,30011,50011,25011,500+1.14%2,224--0.16%
01/1811,35011,39011,32011,370+0.71%2,612--1.35%
01/1711,23011,40011,22011,290-0.96%2,345--2.15%
01/1611,35011,44011,35011,400-0.7%678--1.29%
01/1511,23011,53011,23011,480+0.88%3,456--0.64%
01/1211,35011,40011,35011,380-0.35%1,024--1.53%
01/1111,37011,44011,37011,420-0.7%1,036--1.26%
01/1011,55011,56011,49011,500-0.52%1,048--0.63%
01/0911,60011,62011,47011,560-0.26%2,660--0.11%
01/0511,44011,60011,42011,590+0.61%3,548-+0.18%
01/0411,55011,55011,47011,5200%1,692--0.35%
2017
12/2911,43011,56011,43011,520+0.09%874--0.32%
12/2811,50011,58011,50011,510-0.86%512--0.38%
12/2711,50011,63011,50011,610+1.04%2,498-+0.47%
12/2611,46011,59011,45011,4900%1,458--0.55%
12/2511,42011,55011,42011,490-0.95%1,360--0.55%
12/2211,57011,62011,57011,600-0.09%1,973-+0.39%
12/2111,57011,63011,52011,610+0.35%1,862-+0.46%
12/2011,51011,59011,51011,570+0.17%328-+0.04%
12/1911,54011,57011,54011,550-0.17%718--0.27%
12/1811,55011,60011,54011,5700%1,434--0.22%
12/1511,58011,58011,50011,570-0.17%543--0.35%
12/1411,60011,67011,59011,590-0.09%373--0.34%
12/1311,66011,69011,60011,600-0.77%299--0.43%
12/1211,64011,71011,64011,690+0.26%1,056-+0.17%
12/1111,60011,70011,60011,660-0.17%808--0.24%
12/0811,59011,69011,59011,680+0.95%1,769--0.22%
12/0711,52011,60011,52011,570+0.43%563--1.31%
12/0611,57011,58011,52011,520-0.35%321--1.9%
12/0511,54011,60011,54011,560-0.26%684--1.74%
12/0411,54011,62011,54011,590-0.09%921--1.67%
12/0111,48011,60011,48011,600+0.78%1,337--1.74%
11/3011,42011,53011,41011,510+0.44%1,796--2.67%
11/2911,36011,49011,36011,460+0.61%1,529--3.29%
11/2811,33011,41011,31011,390-0.26%1,602--4.09%
11/2711,39011,44011,36011,420-0.17%2,722--4.05%
11/2411,41011,48011,34011,440-0.95%2,034--4.08%
11/2211,54011,57011,50011,550-0.09%2,783--3.31%
11/2111,50011,57011,50011,560+0.7%14,631--3.34%
11/2011,49011,50011,44011,480-0.52%7,537--4.12%
11/1711,57011,62011,52011,540-0.86%2,804--3.75%
11/1611,70011,74011,63011,640-1.44%409--3.04%
11/1511,60011,83011,60011,810-1.34%4,623--1.73%
11/1412,00012,00011,94011,970+0.25%128--0.45%
11/1311,94012,00011,94011,9400%1,495--0.72%
11/1012,00012,00011,93011,940-0.67%406--0.72%
11/0912,09012,09012,02012,020-0.74%886--0.07%
11/0812,11012,14012,06012,110+0.08%276-+0.7%
11/0712,13012,13012,09012,100-0.25%1,409-+0.67%
11/0612,13012,19012,13012,1300%1,073-+0.98%
11/0212,12012,13012,09012,1300%315-+1.04%
11/0112,08012,13012,08012,130+0.83%663-+1.12%
10/3112,02012,09012,02012,030-0.41%226-+0.37%
10/3012,07012,09012,06012,080-0.17%894-+0.83%
10/2712,10012,13012,07012,100+0.33%675-+1.09%
10/2612,13012,13012,06012,060-0.41%189-+0.82%
10/2512,15012,16012,11012,1100%1,750-+1.32%
10/2412,10012,11012,08012,110+0.08%554-+1.42%
10/2312,07012,17012,07012,100+0.5%1,100-+1.45%
10/2012,01012,09012,00012,040+0.17%1,552-+1.07%
10/1911,96012,04011,96012,020+0.67%1,633-+1.02%
10/1811,92011,96011,92011,940+0.17%2,231-+0.45%
10/1711,87011,93011,87011,920+0.42%2,176-+0.4%
10/1611,85011,92011,83011,870-0.25%1,204-+0.05%
10/1311,93011,94011,90011,900-0.25%793-+0.33%
10/1211,96011,96011,93011,930-0.25%201-+0.62%
10/1111,95011,96011,91011,9600%830-+0.95%
10/1011,97011,98011,96011,960-0.5%869-+1.03%
10/0611,96012,02011,96012,020+0.5%1,385-+1.62%
10/0511,98011,99011,94011,9600%855-+1.22%
10/0411,97011,98011,95011,960-0.08%807-+1.32%
10/0311,95012,00011,92011,970+0.08%2,125-+1.54%
10/0211,90011,96011,90011,960+0.34%4,791-+1.58%
09/2911,85011,97011,85011,920-0.17%3,443-+1.34%
09/2811,96011,98011,94011,940+0.17%583-+1.64%
09/2711,89011,98011,89011,920+0.34%267-+1.56%
09/2611,87011,89011,87011,880+0.08%133-+1.36%
09/2511,93011,93011,87011,870+0.34%99-+1.4%
09/2211,88011,90011,79011,830-0.67%298-+1.16%
09/2111,77011,91011,77011,910+0.93%788-+1.92%
09/2011,85011,85011,79011,800-0.17%94-+1.05%
09/1911,77011,85011,69011,820+0.42%565-+1.26%
09/1511,75011,82011,75011,770+0.17%151-+0.91%
09/1411,74011,75011,70011,750+0.43%204-+0.74%
09/1311,75011,75011,62011,700+0.09%553-+0.31%
09/1211,69011,76011,64011,690+0.95%85-+0.21%
09/1111,77011,77011,58011,580-1.28%781--0.75%
09/0811,78011,78011,71011,730-0.51%25-+0.48%
09/0711,80011,80011,67011,790-0.08%720-+0.96%
09/0611,75011,81011,70011,800+0.68%93-+1.03%
09/0511,77011,79011,71011,720+0.09%112-+0.34%
09/0411,75011,78011,65011,710+0.09%157-+0.21%
09/0111,75011,75011,65011,700-0.09%141-+0.09%
08/3111,67011,72011,67011,710+0.43%74-+0.11%
08/3011,60011,66011,60011,660+0.52%227--0.38%
08/2911,59011,60011,57011,600+0.09%44--0.96%
08/2811,59011,61011,56011,590-0.6%88--1.11%
08/2511,65011,66011,52011,660+0.95%40--0.61%
08/2411,50011,69011,50011,550-1.11%1,023--1.63%
08/2311,78011,78011,61011,680+1.39%478--0.65%