株価チャート
株価
1/19
- 前日 (1/18)
- 7,300
- 始値
- 7,250
- 高値
- 7,440
- 安値
- 7,240
- 終値 +1.92%
- 7,440
- 出来高 -50.78%
- 2,402
乖離率
- 株価（5日）
移動平均値 - +1.61%
7,322 - 株価（25日）
移動平均値 - +1.33%
7,342 - 出来高（5日）
移動平均値 - -44.22%
4,306
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 | 7,250 | 7,440 | 7,240 | 7,440 | +1.92% | 2,402 | - | +1.33% |
| 01/18 | 7,240 | 7,300 | 7,120 | 7,300 | +0.83% | 4,880 | - | -0.52% |
| 01/17 | 7,190 | 7,290 | 7,190 | 7,240 | -0.41% | 3,180 | - | -1.35% |
| 01/16 | 7,280 | 7,330 | 7,210 | 7,270 | -1.22% | 3,995 | - | -0.97% |
| 01/15 | 7,190 | 7,390 | 7,190 | 7,360 | +1.66% | 7,072 | - | +0.25% |
| 01/12 | 7,250 | 7,260 | 7,190 | 7,240 | 0% | 2,324 | - | -1.38% |
| 01/11 | 7,200 | 7,260 | 7,200 | 7,240 | -1.09% | 3,099 | - | -1.39% |
| 01/10 | 7,330 | 7,350 | 7,250 | 7,320 | -2.14% | 900 | - | -0.33% |
| 01/09 | 7,440 | 7,520 | 7,440 | 7,480 | -0.4% | 3,177 | - | +1.89% |
| 01/05 | 7,310 | 7,550 | 7,300 | 7,510 | +2.46% | 4,174 | - | +2.43% |
| 01/04 | 7,250 | 7,370 | 7,250 | 7,330 | -0.14% | 2,341 | - | +0.15% |
| 2017 |
| 12/29 | 7,320 | 7,370 | 7,320 | 7,340 | -0.14% | 1,367 | - | +0.44% |
| 12/28 | 7,340 | 7,420 | 7,340 | 7,350 | -0.41% | 919 | - | +0.63% |
| 12/27 | 7,290 | 7,420 | 7,290 | 7,380 | +0.96% | 3,961 | - | +1.12% |
| 12/26 | 7,280 | 7,350 | 7,280 | 7,310 | -0.14% | 2,140 | - | +0.3% |
| 12/25 | 7,260 | 7,340 | 7,260 | 7,320 | -1.08% | 1,401 | - | +0.54% |
| 12/22 | 7,340 | 7,410 | 7,330 | 7,400 | -0.13% | 1,852 | - | +1.7% |
| 12/21 | 7,230 | 7,420 | 7,230 | 7,410 | +0.41% | 2,787 | - | +1.95% |
| 12/20 | 7,320 | 7,400 | 7,320 | 7,380 | +0.68% | 4,196 | - | +1.62% |
| 12/19 | 7,320 | 7,360 | 7,320 | 7,330 | +0.27% | 741 | - | +1.01% |
| 12/18 | 7,290 | 7,340 | 7,290 | 7,310 | +0.27% | 666 | - | +0.77% |
| 12/15 | 7,310 | 7,320 | 7,280 | 7,290 | -0.68% | 223 | - | +0.52% |
| 12/14 | 7,320 | 7,350 | 7,310 | 7,340 | +0.41% | 1,069 | - | +1.23% |
| 12/13 | 7,320 | 7,370 | 7,310 | 7,310 | -0.41% | 682 | - | +0.86% |
| 12/12 | 7,310 | 7,370 | 7,310 | 7,340 | -0.14% | 906 | - | +1.28% |
| 12/11 | 7,270 | 7,370 | 7,270 | 7,350 | +0.27% | 4,006 | - | +1.46% |
| 12/08 | 7,290 | 7,340 | 7,280 | 7,330 | +0.69% | 973 | - | +1.2% |
| 12/07 | 7,300 | 7,340 | 7,280 | 7,280 | -0.27% | 1,003 | - | +0.52% |
| 12/06 | 7,330 | 7,330 | 7,300 | 7,300 | -0.54% | 413 | - | +0.8% |
| 12/05 | 7,220 | 7,340 | 7,060 | 7,340 | +0.96% | 5,143 | - | +1.37% |
| 12/04 | 7,210 | 7,310 | 7,210 | 7,270 | -0.14% | 3,146 | - | +0.43% |
| 12/01 | 7,280 | 7,320 | 7,270 | 7,280 | +0.41% | 5,595 | - | +0.55% |
| 11/30 | 7,200 | 7,270 | 7,140 | 7,250 | +0.14% | 3,268 | - | +0.08% |
| 11/29 | 7,230 | 7,260 | 7,160 | 7,240 | +0.56% | 2,681 | - | -0.11% |
| 11/28 | 7,030 | 7,230 | 7,030 | 7,200 | +2.13% | 5,005 | - | -0.77% |
| 11/27 | 7,150 | 7,150 | 7,050 | 7,050 | -2.49% | 2,556 | - | -2.95% |
| 11/24 | 7,050 | 7,250 | 7,020 | 7,230 | +0.42% | 9,290 | - | -0.65% |
| 11/22 | 7,100 | 7,230 | 7,100 | 7,200 | +0.98% | 7,113 | - | -1.13% |
| 11/21 | 7,140 | 7,150 | 7,110 | 7,130 | -0.14% | 7,402 | - | -2.17% |
| 11/20 | 7,120 | 7,200 | 7,110 | 7,140 | -0.97% | 11,777 | - | -2.12% |
| 11/17 | 7,230 | 7,240 | 7,210 | 7,210 | +0.14% | 188 | - | -1.29% |
| 11/16 | 7,180 | 7,250 | 7,180 | 7,200 | -0.83% | 669 | - | -1.5% |
| 11/15 | 7,230 | 7,260 | 7,210 | 7,260 | +0.28% | 900 | - | -0.75% |
| 11/14 | 7,220 | 7,280 | 7,220 | 7,240 | -0.14% | 1,422 | - | -1.05% |
| 11/13 | 7,260 | 7,270 | 7,250 | 7,250 | -0.14% | 1,139 | - | -1.01% |
| 11/10 | 7,260 | 7,320 | 7,260 | 7,260 | -0.27% | 496 | - | -0.95% |
| 11/09 | 7,290 | 7,320 | 7,280 | 7,280 | +0.14% | 598 | - | -0.74% |
| 11/08 | 7,280 | 7,300 | 7,260 | 7,270 | -0.14% | 841 | - | -0.93% |
| 11/07 | 7,270 | 7,310 | 7,270 | 7,280 | +0.14% | 1,007 | - | -0.84% |
| 11/06 | 7,260 | 7,320 | 7,260 | 7,270 | -0.68% | 1,792 | - | -1.03% |
| 11/02 | 7,320 | 7,330 | 7,270 | 7,320 | +0.41% | 897 | - | -0.44% |
| 11/01 | 7,260 | 7,310 | 7,260 | 7,290 | 0% | 1,349 | - | -0.92% |
| 10/31 | 7,270 | 7,300 | 7,250 | 7,290 | +0.14% | 304 | - | -1.03% |
| 10/30 | 7,270 | 7,300 | 7,270 | 7,280 | 0% | 1,951 | - | -1.29% |
| 10/27 | 7,310 | 7,320 | 7,280 | 7,280 | -0.41% | 708 | - | -1.41% |
| 10/26 | 7,320 | 7,350 | 7,310 | 7,310 | -0.68% | 1,436 | - | -1.1% |
| 10/25 | 7,380 | 7,400 | 7,360 | 7,360 | -0.14% | 490 | - | -0.5% |
| 10/24 | 7,360 | 7,380 | 7,340 | 7,370 | -0.67% | 1,771 | - | -0.42% |
| 10/23 | 7,400 | 7,430 | 7,300 | 7,420 | +0.13% | 4,227 | - | +0.24% |
| 10/20 | 7,340 | 7,410 | 7,340 | 7,410 | +0.54% | 721 | - | +0.12% |
| 10/19 | 7,360 | 7,410 | 7,360 | 7,370 | +0.14% | 4,998 | - | -0.38% |
| 10/18 | 7,340 | 7,370 | 7,340 | 7,360 | +0.14% | 1,448 | - | -0.51% |
| 10/17 | 7,340 | 7,350 | 7,320 | 7,350 | +0.55% | 2,330 | - | -0.66% |
| 10/16 | 7,310 | 7,360 | 7,280 | 7,310 | -0.68% | 3,533 | - | -1.22% |
| 10/13 | 7,360 | 7,370 | 7,320 | 7,360 | -0.14% | 996 | - | -0.57% |
| 10/12 | 7,350 | 7,380 | 7,310 | 7,370 | +0.68% | 1,530 | - | -0.45% |
| 10/11 | 7,290 | 7,350 | 7,290 | 7,320 | +0.14% | 3,720 | - | -1.11% |
| 10/10 | 7,350 | 7,360 | 7,300 | 7,310 | -1.22% | 1,021 | - | -1.3% |
| 10/06 | 7,400 | 7,410 | 7,350 | 7,400 | -0.13% | 1,130 | - | -0.13% |
| 10/05 | 7,310 | 7,440 | 7,310 | 7,410 | +0.54% | 4,178 | - | +0.01% |
| 10/04 | 7,310 | 7,400 | 7,310 | 7,370 | +0.14% | 2,160 | - | -0.5% |
| 10/03 | 7,320 | 7,410 | 7,300 | 7,360 | -0.41% | 7,309 | - | -0.62% |
| 10/02 | 7,330 | 7,400 | 7,310 | 7,390 | +0.14% | 10,304 | - | -0.22% |
| 09/29 | 7,350 | 7,390 | 7,240 | 7,380 | -0.54% | 8,114 | - | -0.31% |
| 09/28 | 7,550 | 7,550 | 7,420 | 7,420 | -0.67% | 838 | - | +0.26% |
| 09/27 | 7,530 | 7,560 | 7,470 | 7,470 | 0% | 525 | - | +0.97% |
| 09/26 | 7,530 | 7,540 | 7,470 | 7,470 | -0.8% | 1,086 | - | +1.06% |
| 09/25 | 7,510 | 7,540 | 7,510 | 7,530 | +0.53% | 819 | - | +1.95% |
| 09/22 | 7,510 | 7,510 | 7,460 | 7,490 | +0.4% | 172 | - | +1.53% |
| 09/21 | 7,480 | 7,520 | 7,460 | 7,460 | 0% | 531 | - | +1.22% |
| 09/20 | 7,430 | 7,470 | 7,430 | 7,460 | 0% | 269 | - | +1.3% |
| 09/19 | 7,420 | 7,470 | 7,410 | 7,460 | +0.81% | 1,301 | - | +1.4% |
| 09/15 | 7,420 | 7,420 | 7,390 | 7,400 | 0% | 314 | - | +0.68% |
| 09/14 | 7,400 | 7,400 | 7,370 | 7,400 | +0.95% | 164 | - | +0.72% |
| 09/13 | 7,410 | 7,410 | 7,320 | 7,330 | -0.68% | 3,112 | - | -0.18% |
| 09/12 | 7,400 | 7,410 | 7,370 | 7,380 | 0% | 437 | - | +0.5% |
| 09/11 | 7,410 | 7,410 | 7,360 | 7,380 | 0% | 429 | - | +0.52% |
| 09/08 | 7,400 | 7,400 | 7,340 | 7,380 | +0.27% | 284 | - | +0.56% |
| 09/07 | 7,370 | 7,390 | 7,360 | 7,360 | -0.14% | 178 | - | +0.3% |
| 09/06 | 7,380 | 7,390 | 7,350 | 7,370 | +0.14% | 275 | - | +0.46% |
| 09/05 | 7,350 | 7,410 | 7,350 | 7,360 | -0.67% | 290 | - | +0.34% |
| 09/04 | 7,410 | 7,410 | 7,370 | 7,410 | +0.14% | 388 | - | +1.04% |
| 09/01 | 7,390 | 7,410 | 7,390 | 7,400 | +0.14% | 22 | - | +0.93% |
| 08/31 | 7,410 | 7,420 | 7,390 | 7,390 | +0.54% | 467 | - | +0.82% |
| 08/30 | 7,350 | 7,350 | 7,330 | 7,350 | 0% | 364 | - | +0.29% |
| 08/29 | 7,350 | 7,350 | 7,330 | 7,350 | 0% | 295 | - | +0.3% |
| 08/28 | 7,370 | 7,390 | 7,330 | 7,350 | +0.27% | 1,151 | - | +0.31% |
| 08/25 | 7,330 | 7,330 | 7,290 | 7,330 | 0% | 157 | - | +0.01% |
| 08/24 | 7,330 | 7,340 | 7,300 | 7,330 | 0% | 22 | - | -0.03% |
| 08/23 | 7,330 | 7,330 | 7,330 | 7,330 | 0% | 201 | - | -0.05% |
