株価チャート

株価

1/19

前日 (1/18)
6,640
始値
6,540
高値
6,720
安値
6,540
終値 +0.15%
6,650
出来高 -47.78%
7,167

乖離率

株価（5日）
移動平均値
+1.16%
6,574
株価（25日）
移動平均値
+4.15%
6,385
出来高（5日）
移動平均値
-17.63%
8,701

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
01/196,5406,7206,5406,650+0.15%7,167-+4.15%
01/186,5506,6406,5106,640+2%13,725-+4.24%
01/176,5106,5806,4806,510-1.21%4,386-+2.49%
01/166,5206,6106,5106,590+1.7%8,078-+4.01%
01/156,5406,5606,4806,480-0.46%10,150-+2.58%
01/126,5006,5406,4506,510+0.31%9,289-+3.2%
01/116,4906,5306,4406,490-1.22%5,833-+3.06%
01/106,5806,6106,5606,5700%6,605-+4.5%
01/096,6206,6406,5706,570+0.15%15,904-+4.7%
01/056,5506,5706,5306,560+0.77%7,608-+4.71%
01/046,4306,5406,4306,510+2.84%23,870-+4.11%
2017
12/296,2206,3406,2206,330+0.16%5,458-+1.38%
12/286,2906,3606,2906,320+0.64%7,585-+1.22%
12/276,2706,3006,2306,280+0.32%3,077-+0.53%
12/266,2706,3006,2606,260-0.32%7,236-+0.14%
12/256,2606,3006,2506,280+0.8%7,385-+0.45%
12/226,1606,2606,1606,230+0.32%4,873--0.38%
12/216,1906,2206,1906,210+0.16%5,946--0.74%
12/206,2106,2306,1906,200-0.64%694--0.94%
12/196,2606,2806,2306,2400%6,501--0.38%
12/186,2006,2806,2006,240+0.65%2,362--0.43%
12/156,2206,2306,1906,200-0.64%1,688--1.15%
12/146,2706,2906,2406,240-0.48%675--0.61%
12/136,2306,2706,2106,270+0.32%1,342--0.22%
12/126,3006,3006,2506,250-0.16%4,587--0.62%
12/116,2606,2706,2206,260+0.97%6,924--0.51%
12/086,1606,2106,1306,200+1.47%2,280--1.52%
12/076,1206,1406,1006,110-0.16%1,067--3.02%
12/066,2406,2406,1206,120-1.92%505--2.95%
12/056,2306,2506,2206,240-0.16%2,078--1.14%
12/046,2206,2706,1806,250+0.32%3,761--0.98%
12/016,2606,2706,2306,230-0.64%893--1.3%
11/306,2806,2906,2706,270-0.79%471--0.7%
11/296,3206,3506,3106,320+0.96%4,679-+0.1%
11/286,2706,2906,2506,260-0.48%5,562--0.82%
11/276,3706,3706,2806,290-0.79%3,753--0.35%
11/246,2906,3606,2906,340-0.78%11,221-+0.44%
11/226,4006,4206,3606,390+0.16%16,695-+1.3%
11/216,2906,3806,2806,380+1.75%18,945-+1.22%
11/206,2406,2906,2006,270-1.1%9,755--0.43%
11/176,3306,3406,3006,340+0.79%687-+0.71%
11/166,2006,2906,2006,290+0.16%171-0%
11/156,2906,2906,2506,280-0.63%195--0.13%
11/146,3006,3406,3006,3200%253-+0.6%
11/136,3306,3406,3206,320-0.47%2,403-+0.72%
11/106,3206,3806,3106,3500%617-+1.32%
11/096,4006,4206,3506,350-0.78%1,227-+1.49%
11/086,3806,4006,3406,4000%1,148-+2.47%
11/076,3706,4206,3706,400+1.11%2,780-+2.7%
11/066,3706,3806,3206,330-0.31%4,667-+1.85%
11/026,3606,3806,3206,350+0.79%2,262-+2.39%
11/016,3006,3506,3006,300+0.64%4,371-+1.78%
10/316,2706,2806,2206,260-0.32%1,424-+1.34%
10/306,2506,3006,2506,280+0.64%2,308-+1.8%
10/276,2506,2706,2406,240-0.16%1,099-+1.28%
10/266,2406,2606,2406,250-0.32%1,076-+1.49%
10/256,2806,3106,2706,270+0.16%2,298-+1.9%
10/246,2806,2806,2406,260-0.48%1,597-+1.85%
10/236,3106,3306,2906,290+0.48%5,695-+2.51%
10/206,2306,2906,2006,260-0.16%2,420-+2.2%
10/196,3006,3006,2606,270+0.16%5,162-+2.55%
10/186,2406,2606,2306,2600%1,220-+2.61%
10/176,2906,2906,2306,260+0.64%1,142-+2.86%
10/166,2306,2706,2106,220-0.16%4,628-+2.45%
10/136,2106,2306,1906,230+0.16%1,097-+2.89%
10/126,2406,2406,1906,220-0.16%2,321-+2.96%
10/116,2006,2306,1206,230+1.63%6,700-+3.32%
10/106,1206,1706,0906,130-0.16%6,213-+1.89%
10/066,1506,1806,1106,140+0.33%4,516-+2.2%
10/056,1506,1506,0906,120+0.33%2,692-+2.03%
10/046,1006,1406,0806,100+0.49%3,340-+1.85%
10/036,0406,1006,0106,070+0.33%2,490-+1.54%
10/026,0306,0905,9406,050+1.17%8,139-+1.34%
09/295,9606,0005,9405,980-0.5%1,956-+0.29%
09/286,0506,0505,9906,010-0.5%665-+0.91%
09/276,0506,0506,0406,040+1%224-+1.56%
09/266,0006,0505,9705,980-1.32%732-+0.74%
09/256,1206,1306,0606,060-0.33%917-+2.23%
09/226,1706,1706,0406,080-1.46%1,234-+2.77%
09/216,1806,1906,1606,170+0.82%741-+4.51%
09/206,1106,1306,1106,120+0.16%1,307-+3.92%
09/196,1306,1406,1106,110+1.66%3,535-+4%
09/155,9706,0405,9306,010+0.17%1,320-+2.61%
09/145,9906,0205,9706,000+0.17%2,751-+2.55%
09/136,0206,0205,9805,990+0.67%2,582-+2.46%
09/125,9705,9905,9505,950+1.02%819-+1.87%
09/115,9005,9005,8705,890+0.34%325-+0.91%
09/085,8605,8905,8405,870+0.69%188-+0.6%
09/075,8905,9005,8305,830-0.85%755--0.07%
09/065,8405,8805,8305,880-0.84%275-+0.77%
09/055,9005,9305,8805,930+0.51%210-+1.68%
09/045,9205,9305,9005,900-0.51%664-+1.24%
09/015,9305,9805,9205,930+0.85%1,279-+1.8%
08/315,9205,9505,8805,880-0.34%626-+0.98%
08/305,9105,9105,8805,900+1.55%246-+1.36%
08/295,8105,8405,8005,810-1.36%775--0.14%
08/285,9005,9005,8605,890+0.51%1,402-+1.22%
08/255,8605,8805,8505,860+1.03%819-+0.69%
08/245,7805,8205,7605,8000%253--0.36%
08/235,8505,8505,7705,800+0.52%689--0.38%