株価チャート
株価
1/19
- 前日 (1/18)
- 7,460
- 始値
- 7,450
- 高値
- 7,520
- 安値
- 7,400
- 終値 -0.54%
- 7,420
- 出来高 -59.73%
- 4,196
乖離率
- 株価（5日）
移動平均値 - 0%
7,420 - 株価（25日）
移動平均値 - +1.17%
7,334 - 出来高（5日）
移動平均値 - -50.31%
8,445
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 | 7,450 | 7,520 | 7,400 | 7,420 | -0.54% | 4,196 | - | +1.17% |
| 01/18 | 7,460 | 7,530 | 7,400 | 7,460 | +1.08% | 10,420 | - | +1.77% |
| 01/17 | 7,330 | 7,450 | 7,330 | 7,380 | -1.47% | 5,972 | - | +0.78% |
| 01/16 | 7,400 | 7,500 | 7,400 | 7,490 | +1.9% | 8,721 | - | +2.39% |
| 01/15 | 7,410 | 7,420 | 7,350 | 7,350 | -0.41% | 12,918 | - | +0.66% |
| 01/12 | 7,360 | 7,410 | 7,360 | 7,380 | -0.14% | 4,198 | - | +1.14% |
| 01/11 | 7,340 | 7,400 | 7,340 | 7,390 | -0.14% | 4,719 | - | +1.33% |
| 01/10 | 7,420 | 7,440 | 7,400 | 7,400 | -0.13% | 7,686 | - | +1.56% |
| 01/09 | 7,450 | 7,480 | 7,390 | 7,410 | +0.27% | 13,243 | - | +1.84% |
| 01/05 | 7,340 | 7,420 | 7,340 | 7,390 | +0.96% | 10,766 | - | +1.71% |
| 01/04 | 7,330 | 7,400 | 7,280 | 7,320 | +0.55% | 15,923 | - | +0.92% |
| 2017 |
| 12/29 | 7,280 | 7,320 | 7,270 | 7,280 | +0.14% | 9,181 | - | +0.5% |
| 12/28 | 7,280 | 7,340 | 7,270 | 7,270 | -0.14% | 7,203 | - | +0.47% |
| 12/27 | 7,290 | 7,300 | 7,270 | 7,280 | 0% | 3,588 | - | +0.69% |
| 12/26 | 7,290 | 7,320 | 7,210 | 7,280 | -0.14% | 7,274 | - | +0.8% |
| 12/25 | 7,260 | 7,300 | 7,230 | 7,290 | -0.27% | 7,647 | - | +1.11% |
| 12/22 | 7,250 | 7,320 | 7,250 | 7,310 | +0.83% | 6,815 | - | +1.5% |
| 12/21 | 7,190 | 7,300 | 7,190 | 7,250 | -0.41% | 7,032 | - | +0.79% |
| 12/20 | 7,280 | 7,300 | 7,280 | 7,280 | -0.14% | 1,703 | - | +1.28% |
| 12/19 | 7,310 | 7,340 | 7,290 | 7,290 | -0.14% | 8,973 | - | +1.5% |
| 12/18 | 7,250 | 7,380 | 7,250 | 7,300 | +0.83% | 3,529 | - | +1.73% |
| 12/15 | 7,230 | 7,260 | 7,230 | 7,240 | -0.55% | 1,446 | - | +0.98% |
| 12/14 | 7,300 | 7,310 | 7,280 | 7,280 | -0.27% | 303 | - | +1.56% |
| 12/13 | 7,320 | 7,340 | 7,290 | 7,300 | -0.14% | 1,775 | - | +1.9% |
| 12/12 | 7,340 | 7,340 | 7,310 | 7,310 | 0% | 883 | - | +2.11% |
| 12/11 | 7,300 | 7,330 | 7,290 | 7,310 | +0.27% | 3,721 | - | +2.17% |
| 12/08 | 7,260 | 7,290 | 7,240 | 7,290 | +1.39% | 4,642 | - | +1.97% |
| 12/07 | 7,140 | 7,240 | 7,140 | 7,190 | +0.56% | 905 | - | +0.64% |
| 12/06 | 7,190 | 7,200 | 7,150 | 7,150 | -1.11% | 674 | - | +0.14% |
| 12/05 | 7,250 | 7,260 | 7,230 | 7,230 | -0.69% | 814 | - | +1.29% |
| 12/04 | 7,250 | 7,300 | 7,250 | 7,280 | +0.83% | 7,726 | - | +2.02% |
| 12/01 | 7,210 | 7,250 | 7,190 | 7,220 | +0.84% | 13,701 | - | +1.29% |
| 11/30 | 7,180 | 7,190 | 7,140 | 7,160 | +0.14% | 2,086 | - | +0.52% |
| 11/29 | 7,120 | 7,180 | 7,120 | 7,150 | +1.13% | 3,611 | - | +0.38% |
| 11/28 | 7,060 | 7,100 | 7,060 | 7,070 | -0.42% | 1,232 | - | -0.77% |
| 11/27 | 7,120 | 7,150 | 7,100 | 7,100 | +0.28% | 6,074 | - | -0.39% |
| 11/24 | 7,050 | 7,110 | 7,050 | 7,080 | -0.28% | 7,534 | - | -0.67% |
| 11/22 | 7,100 | 7,140 | 7,080 | 7,100 | +0.28% | 18,001 | - | -0.39% |
| 11/21 | 7,000 | 7,110 | 7,000 | 7,080 | +1.14% | 26,988 | - | -0.63% |
| 11/20 | 7,030 | 7,050 | 6,970 | 7,000 | -0.99% | 14,467 | - | -1.71% |
| 11/17 | 7,120 | 7,120 | 7,070 | 7,070 | -0.42% | 1,174 | - | -0.76% |
| 11/16 | 7,100 | 7,100 | 7,070 | 7,100 | -0.28% | 685 | - | -0.32% |
| 11/15 | 7,130 | 7,130 | 7,120 | 7,120 | 0% | 214 | - | 0% |
| 11/14 | 7,140 | 7,180 | 7,120 | 7,120 | -0.42% | 508 | - | +0.04% |
| 11/13 | 7,150 | 7,170 | 7,140 | 7,150 | +0.14% | 3,583 | - | +0.48% |
| 11/10 | 7,130 | 7,190 | 7,120 | 7,140 | -0.83% | 723 | - | +0.42% |
| 11/09 | 7,190 | 7,220 | 7,160 | 7,200 | +0.42% | 1,467 | - | +1.34% |
| 11/08 | 7,160 | 7,230 | 7,150 | 7,170 | -0.28% | 897 | - | +1.03% |
| 11/07 | 7,200 | 7,220 | 7,160 | 7,190 | -0.14% | 1,152 | - | +1.41% |
| 11/06 | 7,200 | 7,220 | 7,200 | 7,200 | +0.56% | 4,190 | - | +1.68% |
| 11/02 | 7,190 | 7,200 | 7,160 | 7,160 | 0% | 1,567 | - | +1.23% |
| 11/01 | 7,160 | 7,180 | 7,140 | 7,160 | +0.99% | 2,211 | - | +1.34% |
| 10/31 | 7,100 | 7,120 | 7,080 | 7,090 | -0.42% | 610 | - | +0.48% |
| 10/30 | 7,140 | 7,150 | 7,120 | 7,120 | -0.7% | 998 | - | +0.96% |
| 10/27 | 7,120 | 7,180 | 7,120 | 7,170 | +1.41% | 1,602 | - | +1.76% |
| 10/26 | 7,090 | 7,110 | 7,070 | 7,070 | -0.42% | 498 | - | +0.45% |
| 10/25 | 7,160 | 7,160 | 7,020 | 7,100 | -0.84% | 4,433 | - | +0.95% |
| 10/24 | 7,160 | 7,200 | 7,140 | 7,160 | -0.69% | 1,332 | - | +1.89% |
| 10/23 | 7,180 | 7,210 | 7,180 | 7,210 | +0.84% | 4,941 | - | +2.81% |
| 10/20 | 7,080 | 7,180 | 7,060 | 7,150 | +0.7% | 1,684 | - | +2.16% |
| 10/19 | 7,120 | 7,130 | 7,100 | 7,100 | +0.57% | 2,547 | - | +1.62% |
| 10/18 | 7,060 | 7,080 | 7,040 | 7,060 | +0.43% | 2,785 | - | +1.25% |
| 10/17 | 7,050 | 7,070 | 7,020 | 7,030 | +0.14% | 3,550 | - | +0.99% |
| 10/16 | 7,030 | 7,050 | 7,020 | 7,020 | -0.14% | 6,010 | - | +1.07% |
| 10/13 | 7,040 | 7,050 | 7,020 | 7,030 | -0.42% | 821 | - | +1.36% |
| 10/12 | 7,080 | 7,090 | 7,040 | 7,060 | +0.43% | 1,611 | - | +1.95% |
| 10/11 | 7,050 | 7,050 | 7,020 | 7,030 | -0.14% | 1,098 | - | +1.75% |
| 10/10 | 7,040 | 7,050 | 7,040 | 7,040 | -0.71% | 3,188 | - | +2.07% |
| 10/06 | 7,040 | 7,150 | 6,920 | 7,090 | +1.14% | 11,505 | - | +2.96% |
| 10/05 | 7,010 | 7,040 | 7,010 | 7,010 | +0.14% | 3,547 | - | +2.04% |
| 10/04 | 7,020 | 7,020 | 6,980 | 7,000 | -0.14% | 3,992 | - | +2.09% |
| 10/03 | 7,000 | 7,030 | 6,980 | 7,010 | +0.43% | 2,060 | - | +2.49% |
| 10/02 | 7,000 | 7,040 | 6,950 | 6,980 | +0.14% | 4,345 | - | +2.29% |
| 09/29 | 6,940 | 6,990 | 6,940 | 6,970 | -0.43% | 914 | - | +2.36% |
| 09/28 | 7,000 | 7,000 | 6,960 | 7,000 | +0.57% | 493 | - | +3.03% |
| 09/27 | 6,990 | 7,000 | 6,900 | 6,960 | +0.29% | 142 | - | +2.69% |
| 09/26 | 6,930 | 6,990 | 6,900 | 6,940 | -0.72% | 227 | - | +2.59% |
| 09/25 | 6,980 | 7,000 | 6,950 | 6,990 | +0.14% | 178 | - | +3.54% |
| 09/22 | 6,960 | 6,980 | 6,930 | 6,980 | +0.14% | 369 | - | +3.62% |
| 09/21 | 6,980 | 6,990 | 6,970 | 6,970 | +0.58% | 522 | - | +3.6% |
| 09/20 | 6,950 | 6,960 | 6,900 | 6,930 | -0.43% | 827 | - | +3.16% |
| 09/19 | 6,920 | 6,960 | 6,880 | 6,960 | +2.2% | 3,407 | - | +3.76% |
| 09/15 | 6,800 | 6,830 | 6,800 | 6,810 | -0.73% | 241 | - | +1.69% |
| 09/14 | 6,840 | 6,860 | 6,810 | 6,860 | +0.29% | 734 | - | +2.48% |
| 09/13 | 6,800 | 6,850 | 6,750 | 6,840 | +1.18% | 1,851 | - | +2.29% |
| 09/12 | 6,730 | 6,780 | 6,730 | 6,760 | 0% | 950 | - | +1.15% |
| 09/11 | 6,660 | 6,780 | 6,660 | 6,760 | +1.81% | 131 | - | +1.17% |
| 09/08 | 6,770 | 6,790 | 6,630 | 6,640 | -1.92% | 149 | - | -0.58% |
| 09/07 | 6,730 | 6,770 | 6,670 | 6,770 | 0% | 216 | - | +1.32% |
| 09/06 | 6,620 | 6,770 | 6,620 | 6,770 | +1.65% | 109 | - | +1.33% |
| 09/05 | 6,720 | 6,770 | 6,660 | 6,660 | -1.04% | 406 | - | -0.28% |
| 09/04 | 6,740 | 6,790 | 6,700 | 6,730 | -0.3% | 339 | - | +0.75% |
| 09/01 | 6,780 | 6,780 | 6,670 | 6,750 | +0.6% | 1,322 | - | +1.05% |
| 08/31 | 6,700 | 6,730 | 6,700 | 6,710 | +0.6% | 130 | - | +0.45% |
| 08/30 | 6,600 | 6,680 | 6,600 | 6,670 | +1.52% | 377 | - | -0.19% |
| 08/29 | 6,580 | 6,580 | 6,540 | 6,570 | -0.61% | 151 | - | -1.73% |
| 08/28 | 6,650 | 6,650 | 6,570 | 6,610 | -0.15% | 208 | - | -1.25% |
| 08/25 | 6,600 | 6,640 | 6,600 | 6,620 | +0.61% | 250 | - | -1.21% |
| 08/24 | 6,560 | 6,620 | 6,560 | 6,580 | -0.6% | 111 | - | -1.89% |
| 08/23 | 6,670 | 6,680 | 6,580 | 6,620 | 0% | 617 | - | -1.4% |
