株価チャート
株価
1/19
- 前日 (1/18)
- 21,150
- 始値
- 20,900
- 高値
- 21,200
- 安値
- 20,900
- 終値 -0.33%
- 21,080
- 出来高 +34.29%
- 1,171
乖離率
- 株価（5日）
移動平均値 - -0.51%
21,188 - 株価（25日）
移動平均値 - -2.09%
21,531 - 出来高（5日）
移動平均値 - +35.06%
867
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 | 20,900 | 21,200 | 20,900 | 21,080 | -0.33% | 1,171 | - | -2.09% |
| 01/18 | 21,200 | 21,210 | 21,140 | 21,150 | -0.09% | 872 | - | -1.92% |
| 01/17 | 21,100 | 21,230 | 21,100 | 21,170 | -0.42% | 518 | - | -1.99% |
| 01/16 | 21,200 | 21,290 | 21,200 | 21,260 | -0.09% | 585 | - | -1.69% |
| 01/15 | 21,100 | 21,340 | 21,100 | 21,280 | +0.09% | 1,188 | - | -1.7% |
| 01/12 | 21,110 | 21,300 | 21,110 | 21,260 | -0.47% | 341 | - | -1.88% |
| 01/11 | 21,140 | 21,380 | 21,140 | 21,360 | +0.61% | 469 | - | -1.52% |
| 01/10 | 21,320 | 21,400 | 21,200 | 21,230 | -0.93% | 312 | - | -2.2% |
| 01/09 | 21,410 | 21,520 | 21,360 | 21,430 | -0.51% | 341 | - | -1.37% |
| 01/05 | 21,320 | 21,690 | 21,320 | 21,540 | +0.7% | 259 | - | -0.9% |
| 01/04 | 21,320 | 21,430 | 21,320 | 21,390 | -1.2% | 428 | - | -1.6% |
| 2017 |
| 12/29 | 21,440 | 21,660 | 21,440 | 21,650 | +0.42% | 436 | - | -0.41% |
| 12/28 | 21,550 | 21,630 | 21,550 | 21,560 | -0.74% | 133 | - | -0.77% |
| 12/27 | 21,500 | 21,720 | 21,500 | 21,720 | +1.21% | 354 | - | -0.06% |
| 12/26 | 21,430 | 21,590 | 21,350 | 21,460 | -0.28% | 856 | - | -1.27% |
| 12/25 | 21,510 | 21,590 | 21,510 | 21,520 | -0.92% | 81 | - | -1.05% |
| 12/22 | 21,710 | 21,730 | 21,710 | 21,720 | -0.14% | 218 | - | -0.22% |
| 12/21 | 21,680 | 21,800 | 21,520 | 21,750 | +0.14% | 848 | - | -0.12% |
| 12/20 | 21,870 | 21,870 | 21,660 | 21,720 | -0.09% | 72 | - | -0.36% |
| 12/19 | 21,740 | 21,840 | 21,730 | 21,740 | -0.28% | 36 | - | -0.38% |
| 12/18 | 21,800 | 21,860 | 21,600 | 21,800 | -0.23% | 604 | - | -0.22% |
| 12/15 | 21,850 | 21,850 | 21,850 | 21,850 | 0% | 3 | - | -0.09% |
| 12/14 | 21,830 | 21,860 | 21,830 | 21,850 | +0.09% | 15 | - | -0.19% |
| 12/13 | 21,920 | 22,000 | 21,830 | 21,830 | -0.59% | 120 | - | -0.39% |
| 12/12 | 21,970 | 22,040 | 21,900 | 21,960 | +0.14% | 272 | - | +0.1% |
| 12/11 | 21,510 | 22,030 | 21,510 | 21,930 | -0.36% | 270 | - | -0.13% |
| 12/08 | 21,870 | 22,020 | 21,870 | 22,010 | +0.92% | 860 | - | +0.15% |
| 12/07 | 21,850 | 21,880 | 21,810 | 21,810 | +0.05% | 226 | - | -0.81% |
| 12/06 | 21,810 | 21,870 | 21,800 | 21,800 | -0.05% | 185 | - | -0.92% |
| 12/05 | 21,820 | 21,840 | 21,810 | 21,810 | -0.05% | 159 | - | -0.95% |
| 12/04 | 21,620 | 21,820 | 21,620 | 21,820 | +0.23% | 411 | - | -0.98% |
| 12/01 | 21,600 | 21,780 | 21,600 | 21,770 | +0.09% | 166 | - | -1.27% |
| 11/30 | 21,520 | 21,750 | 21,520 | 21,750 | +0.46% | 527 | - | -1.41% |
| 11/29 | 21,500 | 21,700 | 21,500 | 21,650 | +0.46% | 304 | - | -1.94% |
| 11/28 | 21,270 | 21,550 | 21,240 | 21,550 | +0.47% | 474 | - | -2.45% |
| 11/27 | 21,340 | 21,510 | 21,320 | 21,450 | +0.47% | 546 | - | -3.01% |
| 11/24 | 21,510 | 21,800 | 21,320 | 21,350 | -1.75% | 716 | - | -3.59% |
| 11/22 | 21,770 | 21,770 | 21,730 | 21,730 | -0.32% | 586 | - | -2.01% |
| 11/21 | 21,770 | 21,850 | 21,770 | 21,800 | +0.18% | 2,174 | - | -1.75% |
| 11/20 | 21,760 | 21,800 | 21,730 | 21,760 | -0.96% | 1,179 | - | -1.97% |
| 11/17 | 22,170 | 22,170 | 21,970 | 21,970 | 0% | 7 | - | -1.07% |
| 11/16 | 22,100 | 22,100 | 21,900 | 21,970 | -1.39% | 26 | - | -1.08% |
| 11/15 | 22,240 | 22,280 | 22,100 | 22,280 | -0.22% | 315 | - | +0.31% |
| 11/14 | 22,360 | 22,360 | 22,300 | 22,330 | -0.13% | 463 | - | +0.58% |
| 11/13 | 22,150 | 22,360 | 22,150 | 22,360 | -0.04% | 172 | - | +0.75% |
| 11/10 | 22,370 | 22,370 | 22,360 | 22,370 | -0.13% | 23 | - | +0.87% |
| 11/09 | 22,430 | 22,430 | 22,400 | 22,400 | -0.09% | 26 | - | +1.06% |
| 11/08 | 22,420 | 22,420 | 22,410 | 22,420 | +0.18% | 39 | - | +1.22% |
| 11/07 | 22,510 | 22,510 | 22,380 | 22,380 | -0.53% | 23 | - | +1.11% |
| 11/06 | 22,380 | 22,500 | 22,380 | 22,500 | +0.67% | 321 | - | +1.72% |
| 11/02 | 22,230 | 22,370 | 22,230 | 22,350 | +0.27% | 118 | - | +1.09% |
| 11/01 | 22,070 | 22,320 | 22,070 | 22,290 | +0.41% | 431 | - | +0.85% |
| 10/31 | 21,850 | 22,200 | 21,850 | 22,200 | -0.09% | 132 | - | +0.47% |
| 10/30 | 22,260 | 22,260 | 22,220 | 22,220 | -0.13% | 46 | - | +0.56% |
| 10/27 | 22,040 | 22,260 | 22,040 | 22,250 | +0.41% | 194 | - | +0.73% |
| 10/26 | 22,160 | 22,200 | 22,040 | 22,160 | +0.68% | 83 | - | +0.36% |
| 10/25 | 22,220 | 22,230 | 22,010 | 22,010 | -0.9% | 79 | - | -0.29% |
| 10/24 | 22,000 | 22,230 | 22,000 | 22,210 | +0.95% | 276 | - | +0.67% |
| 10/23 | 22,100 | 22,230 | 22,000 | 22,000 | -0.63% | 145 | - | -0.24% |
| 10/20 | 21,870 | 22,140 | 21,870 | 22,140 | -0.23% | 46 | - | +0.39% |
| 10/19 | 22,100 | 22,190 | 22,100 | 22,190 | +0.41% | 309 | - | +0.69% |
| 10/18 | 22,000 | 22,100 | 22,000 | 22,100 | +0.27% | 78 | - | +0.35% |
| 10/17 | 22,040 | 22,100 | 22,040 | 22,040 | +0.05% | 284 | - | +0.13% |
| 10/16 | 21,830 | 22,090 | 21,830 | 22,030 | +0.05% | 780 | - | +0.14% |
| 10/13 | 21,900 | 22,030 | 21,870 | 22,020 | -0.05% | 183 | - | +0.11% |
| 10/12 | 21,920 | 22,030 | 21,920 | 22,030 | +0.05% | 43 | - | +0.18% |
| 10/11 | 22,010 | 22,020 | 22,000 | 22,020 | +0.05% | 277 | - | +0.15% |
| 10/10 | 22,050 | 22,050 | 21,970 | 22,010 | -0.54% | 50 | - | +0.13% |
| 10/06 | 21,980 | 22,130 | 21,980 | 22,130 | +0.64% | 189 | - | +0.67% |
| 10/05 | 22,050 | 22,130 | 21,990 | 21,990 | -0.09% | 277 | - | +0.08% |
| 10/04 | 22,070 | 22,070 | 21,960 | 22,010 | -0.23% | 100 | - | +0.2% |
| 10/03 | 21,960 | 22,100 | 21,960 | 22,060 | +0.18% | 359 | - | +0.46% |
| 10/02 | 21,990 | 22,030 | 21,880 | 22,020 | 0% | 470 | - | +0.33% |
| 09/29 | 22,020 | 22,120 | 22,020 | 22,020 | -0.86% | 208 | - | +0.37% |
| 09/28 | 22,200 | 22,690 | 22,200 | 22,210 | +0.14% | 78 | - | +1.26% |
| 09/27 | 22,170 | 22,240 | 22,170 | 22,180 | +0.05% | 130 | - | +1.18% |
| 09/26 | 22,170 | 22,170 | 22,080 | 22,170 | 0% | 46 | - | +1.19% |
| 09/25 | 22,110 | 22,170 | 22,110 | 22,170 | +0.54% | 51 | - | +1.27% |
| 09/22 | 22,120 | 22,160 | 22,040 | 22,050 | +0.14% | 13 | - | +0.8% |
| 09/21 | 22,100 | 22,160 | 22,020 | 22,020 | 0% | 147 | - | +0.7% |
| 09/20 | 22,100 | 22,100 | 22,020 | 22,020 | +1.38% | 41 | - | +0.72% |
| 09/19 | 21,980 | 22,100 | 21,720 | 21,720 | -1.23% | 204 | - | -0.63% |
| 09/15 | 21,990 | 21,990 | 21,990 | 21,990 | +0.05% | 5 | - | +0.61% |
| 09/14 | 21,980 | 22,000 | 21,960 | 21,980 | +0.83% | 41 | - | +0.58% |
| 09/13 | 21,990 | 22,000 | 21,800 | 21,800 | +0.05% | 76 | - | -0.23% |
| 09/12 | 21,980 | 22,020 | 21,790 | 21,790 | -0.05% | 46 | - | -0.32% |
| 09/11 | 21,800 | 21,800 | 21,800 | 21,800 | +0.14% | 20 | - | -0.3% |
| 09/08 | 21,980 | 21,980 | 21,770 | 21,770 | -0.73% | 35 | - | -0.45% |
| 09/07 | 21,930 | 21,930 | 21,930 | 21,930 | +0.27% | 3 | - | +0.25% |
| 09/06 | 22,020 | 22,030 | 21,870 | 21,870 | -0.32% | 20 | - | -0.01% |
| 09/05 | 22,000 | 22,000 | 21,870 | 21,940 | +0.32% | 108 | - | +0.32% |
| 09/04 | 22,050 | 22,050 | 21,870 | 21,870 | -0.82% | 9 | - | +0.01% |
| 09/01 | 22,150 | 22,150 | 21,820 | 22,050 | +0.82% | 98 | - | +0.83% |
| 08/31 | 21,860 | 21,990 | 21,850 | 21,870 | +0.09% | 135 | - | +0.02% |
| 08/30 | 21,740 | 21,850 | 21,740 | 21,850 | +0.05% | 14 | - | -0.11% |
| 08/29 | 21,720 | 21,840 | 21,720 | 21,840 | +0.46% | 13 | - | -0.22% |
| 08/28 | 21,870 | 21,870 | 21,740 | 21,740 | -0.28% | 48 | - | -0.73% |
| 08/25 | 21,890 | 21,890 | 21,800 | 21,800 | -0.46% | 20 | - | -0.53% |
| 08/24 | 21,970 | 21,970 | 21,710 | 21,900 | -0.18% | 47 | - | -0.13% |
| 08/23 | 21,960 | 21,960 | 21,940 | 21,940 | +0.37% | 3 | - | +0.01% |
