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 |
01/19 | 11,300 | 11,500 | 11,250 | 11,500 | +1.14% | 2,224 | - | -0.16% |
01/18 | 11,350 | 11,390 | 11,320 | 11,370 | +0.71% | 2,612 | - | -1.35% |
01/17 | 11,230 | 11,400 | 11,220 | 11,290 | -0.96% | 2,345 | - | -2.15% |
01/16 | 11,350 | 11,440 | 11,350 | 11,400 | -0.7% | 678 | - | -1.29% |
01/15 | 11,230 | 11,530 | 11,230 | 11,480 | +0.88% | 3,456 | - | -0.64% |
01/12 | 11,350 | 11,400 | 11,350 | 11,380 | -0.35% | 1,024 | - | -1.53% |
01/11 | 11,370 | 11,440 | 11,370 | 11,420 | -0.7% | 1,036 | - | -1.26% |
01/10 | 11,550 | 11,560 | 11,490 | 11,500 | -0.52% | 1,048 | - | -0.63% |
01/09 | 11,600 | 11,620 | 11,470 | 11,560 | -0.26% | 2,660 | - | -0.11% |
01/05 | 11,440 | 11,600 | 11,420 | 11,590 | +0.61% | 3,548 | - | +0.18% |
01/04 | 11,550 | 11,550 | 11,470 | 11,520 | 0% | 1,692 | - | -0.35% |
2017 |
12/29 | 11,430 | 11,560 | 11,430 | 11,520 | +0.09% | 874 | - | -0.32% |
12/28 | 11,500 | 11,580 | 11,500 | 11,510 | -0.86% | 512 | - | -0.38% |
12/27 | 11,500 | 11,630 | 11,500 | 11,610 | +1.04% | 2,498 | - | +0.47% |
12/26 | 11,460 | 11,590 | 11,450 | 11,490 | 0% | 1,458 | - | -0.55% |
12/25 | 11,420 | 11,550 | 11,420 | 11,490 | -0.95% | 1,360 | - | -0.55% |
12/22 | 11,570 | 11,620 | 11,570 | 11,600 | -0.09% | 1,973 | - | +0.39% |
12/21 | 11,570 | 11,630 | 11,520 | 11,610 | +0.35% | 1,862 | - | +0.46% |
12/20 | 11,510 | 11,590 | 11,510 | 11,570 | +0.17% | 328 | - | +0.04% |
12/19 | 11,540 | 11,570 | 11,540 | 11,550 | -0.17% | 718 | - | -0.27% |
12/18 | 11,550 | 11,600 | 11,540 | 11,570 | 0% | 1,434 | - | -0.22% |
12/15 | 11,580 | 11,580 | 11,500 | 11,570 | -0.17% | 543 | - | -0.35% |
12/14 | 11,600 | 11,670 | 11,590 | 11,590 | -0.09% | 373 | - | -0.34% |
12/13 | 11,660 | 11,690 | 11,600 | 11,600 | -0.77% | 299 | - | -0.43% |
12/12 | 11,640 | 11,710 | 11,640 | 11,690 | +0.26% | 1,056 | - | +0.17% |
12/11 | 11,600 | 11,700 | 11,600 | 11,660 | -0.17% | 808 | - | -0.24% |
12/08 | 11,590 | 11,690 | 11,590 | 11,680 | +0.95% | 1,769 | - | -0.22% |
12/07 | 11,520 | 11,600 | 11,520 | 11,570 | +0.43% | 563 | - | -1.31% |
12/06 | 11,570 | 11,580 | 11,520 | 11,520 | -0.35% | 321 | - | -1.9% |
12/05 | 11,540 | 11,600 | 11,540 | 11,560 | -0.26% | 684 | - | -1.74% |
12/04 | 11,540 | 11,620 | 11,540 | 11,590 | -0.09% | 921 | - | -1.67% |
12/01 | 11,480 | 11,600 | 11,480 | 11,600 | +0.78% | 1,337 | - | -1.74% |
11/30 | 11,420 | 11,530 | 11,410 | 11,510 | +0.44% | 1,796 | - | -2.67% |
11/29 | 11,360 | 11,490 | 11,360 | 11,460 | +0.61% | 1,529 | - | -3.29% |
11/28 | 11,330 | 11,410 | 11,310 | 11,390 | -0.26% | 1,602 | - | -4.09% |
11/27 | 11,390 | 11,440 | 11,360 | 11,420 | -0.17% | 2,722 | - | -4.05% |
11/24 | 11,410 | 11,480 | 11,340 | 11,440 | -0.95% | 2,034 | - | -4.08% |
11/22 | 11,540 | 11,570 | 11,500 | 11,550 | -0.09% | 2,783 | - | -3.31% |
11/21 | 11,500 | 11,570 | 11,500 | 11,560 | +0.7% | 14,631 | - | -3.34% |
11/20 | 11,490 | 11,500 | 11,440 | 11,480 | -0.52% | 7,537 | - | -4.12% |
11/17 | 11,570 | 11,620 | 11,520 | 11,540 | -0.86% | 2,804 | - | -3.75% |
11/16 | 11,700 | 11,740 | 11,630 | 11,640 | -1.44% | 409 | - | -3.04% |
11/15 | 11,600 | 11,830 | 11,600 | 11,810 | -1.34% | 4,623 | - | -1.73% |
11/14 | 12,000 | 12,000 | 11,940 | 11,970 | +0.25% | 128 | - | -0.45% |
11/13 | 11,940 | 12,000 | 11,940 | 11,940 | 0% | 1,495 | - | -0.72% |
11/10 | 12,000 | 12,000 | 11,930 | 11,940 | -0.67% | 406 | - | -0.72% |
11/09 | 12,090 | 12,090 | 12,020 | 12,020 | -0.74% | 886 | - | -0.07% |
11/08 | 12,110 | 12,140 | 12,060 | 12,110 | +0.08% | 276 | - | +0.7% |
11/07 | 12,130 | 12,130 | 12,090 | 12,100 | -0.25% | 1,409 | - | +0.67% |
11/06 | 12,130 | 12,190 | 12,130 | 12,130 | 0% | 1,073 | - | +0.98% |
11/02 | 12,120 | 12,130 | 12,090 | 12,130 | 0% | 315 | - | +1.04% |
11/01 | 12,080 | 12,130 | 12,080 | 12,130 | +0.83% | 663 | - | +1.12% |
10/31 | 12,020 | 12,090 | 12,020 | 12,030 | -0.41% | 226 | - | +0.37% |
10/30 | 12,070 | 12,090 | 12,060 | 12,080 | -0.17% | 894 | - | +0.83% |
10/27 | 12,100 | 12,130 | 12,070 | 12,100 | +0.33% | 675 | - | +1.09% |
10/26 | 12,130 | 12,130 | 12,060 | 12,060 | -0.41% | 189 | - | +0.82% |
10/25 | 12,150 | 12,160 | 12,110 | 12,110 | 0% | 1,750 | - | +1.32% |
10/24 | 12,100 | 12,110 | 12,080 | 12,110 | +0.08% | 554 | - | +1.42% |
10/23 | 12,070 | 12,170 | 12,070 | 12,100 | +0.5% | 1,100 | - | +1.45% |
10/20 | 12,010 | 12,090 | 12,000 | 12,040 | +0.17% | 1,552 | - | +1.07% |
10/19 | 11,960 | 12,040 | 11,960 | 12,020 | +0.67% | 1,633 | - | +1.02% |
10/18 | 11,920 | 11,960 | 11,920 | 11,940 | +0.17% | 2,231 | - | +0.45% |
10/17 | 11,870 | 11,930 | 11,870 | 11,920 | +0.42% | 2,176 | - | +0.4% |
10/16 | 11,850 | 11,920 | 11,830 | 11,870 | -0.25% | 1,204 | - | +0.05% |
10/13 | 11,930 | 11,940 | 11,900 | 11,900 | -0.25% | 793 | - | +0.33% |
10/12 | 11,960 | 11,960 | 11,930 | 11,930 | -0.25% | 201 | - | +0.62% |
10/11 | 11,950 | 11,960 | 11,910 | 11,960 | 0% | 830 | - | +0.95% |
10/10 | 11,970 | 11,980 | 11,960 | 11,960 | -0.5% | 869 | - | +1.03% |
10/06 | 11,960 | 12,020 | 11,960 | 12,020 | +0.5% | 1,385 | - | +1.62% |
10/05 | 11,980 | 11,990 | 11,940 | 11,960 | 0% | 855 | - | +1.22% |
10/04 | 11,970 | 11,980 | 11,950 | 11,960 | -0.08% | 807 | - | +1.32% |
10/03 | 11,950 | 12,000 | 11,920 | 11,970 | +0.08% | 2,125 | - | +1.54% |
10/02 | 11,900 | 11,960 | 11,900 | 11,960 | +0.34% | 4,791 | - | +1.58% |
09/29 | 11,850 | 11,970 | 11,850 | 11,920 | -0.17% | 3,443 | - | +1.34% |
09/28 | 11,960 | 11,980 | 11,940 | 11,940 | +0.17% | 583 | - | +1.64% |
09/27 | 11,890 | 11,980 | 11,890 | 11,920 | +0.34% | 267 | - | +1.56% |
09/26 | 11,870 | 11,890 | 11,870 | 11,880 | +0.08% | 133 | - | +1.36% |
09/25 | 11,930 | 11,930 | 11,870 | 11,870 | +0.34% | 99 | - | +1.4% |
09/22 | 11,880 | 11,900 | 11,790 | 11,830 | -0.67% | 298 | - | +1.16% |
09/21 | 11,770 | 11,910 | 11,770 | 11,910 | +0.93% | 788 | - | +1.92% |
09/20 | 11,850 | 11,850 | 11,790 | 11,800 | -0.17% | 94 | - | +1.05% |
09/19 | 11,770 | 11,850 | 11,690 | 11,820 | +0.42% | 565 | - | +1.26% |
09/15 | 11,750 | 11,820 | 11,750 | 11,770 | +0.17% | 151 | - | +0.91% |
09/14 | 11,740 | 11,750 | 11,700 | 11,750 | +0.43% | 204 | - | +0.74% |
09/13 | 11,750 | 11,750 | 11,620 | 11,700 | +0.09% | 553 | - | +0.31% |
09/12 | 11,690 | 11,760 | 11,640 | 11,690 | +0.95% | 85 | - | +0.21% |
09/11 | 11,770 | 11,770 | 11,580 | 11,580 | -1.28% | 781 | - | -0.75% |
09/08 | 11,780 | 11,780 | 11,710 | 11,730 | -0.51% | 25 | - | +0.48% |
09/07 | 11,800 | 11,800 | 11,670 | 11,790 | -0.08% | 720 | - | +0.96% |
09/06 | 11,750 | 11,810 | 11,700 | 11,800 | +0.68% | 93 | - | +1.03% |
09/05 | 11,770 | 11,790 | 11,710 | 11,720 | +0.09% | 112 | - | +0.34% |
09/04 | 11,750 | 11,780 | 11,650 | 11,710 | +0.09% | 157 | - | +0.21% |
09/01 | 11,750 | 11,750 | 11,650 | 11,700 | -0.09% | 141 | - | +0.09% |
08/31 | 11,670 | 11,720 | 11,670 | 11,710 | +0.43% | 74 | - | +0.11% |
08/30 | 11,600 | 11,660 | 11,600 | 11,660 | +0.52% | 227 | - | -0.38% |
08/29 | 11,590 | 11,600 | 11,570 | 11,600 | +0.09% | 44 | - | -0.96% |
08/28 | 11,590 | 11,610 | 11,560 | 11,590 | -0.6% | 88 | - | -1.11% |
08/25 | 11,650 | 11,660 | 11,520 | 11,660 | +0.95% | 40 | - | -0.61% |
08/24 | 11,500 | 11,690 | 11,500 | 11,550 | -1.11% | 1,023 | - | -1.63% |
08/23 | 11,780 | 11,780 | 11,610 | 11,680 | +1.39% | 478 | - | -0.65% |