株価チャート
株価
1/19
- 前日 (1/18)
- 3,800
- 始値
- 3,780
- 高値
- 3,935
- 安値
- 3,760
- 終値 +3.16%
- 3,920
- 出来高 -8.73%
- 9,576
乖離率
- 株価（5日）
移動平均値 - +3.27%
3,796 - 株価（25日）
移動平均値 - +5.6%
3,712 - 出来高（5日）
移動平均値 - +30.77%
7,323
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 | 3,780 | 3,935 | 3,760 | 3,920 | +3.16% | 9,576 | - | +5.6% |
| 01/18 | 3,755 | 3,800 | 3,730 | 3,800 | +1.06% | 10,492 | - | +2.59% |
| 01/17 | 3,755 | 3,760 | 3,735 | 3,760 | +0.13% | 5,780 | - | +1.62% |
| 01/16 | 3,770 | 3,790 | 3,735 | 3,755 | +0.27% | 5,071 | - | +1.62% |
| 01/15 | 3,780 | 3,795 | 3,740 | 3,745 | -0.79% | 5,695 | - | +1.49% |
| 01/12 | 3,770 | 3,835 | 3,750 | 3,775 | +0.8% | 10,672 | - | +2.41% |
| 01/11 | 3,775 | 3,800 | 3,645 | 3,745 | -1.32% | 10,456 | - | +1.77% |
| 01/10 | 3,750 | 3,800 | 3,750 | 3,795 | +1.34% | 6,674 | - | +3.24% |
| 01/09 | 3,775 | 3,805 | 3,740 | 3,745 | -1.19% | 9,564 | - | +2.1% |
| 01/05 | 3,800 | 3,800 | 3,760 | 3,790 | +1.47% | 5,957 | - | +3.5% |
| 01/04 | 3,715 | 3,790 | 3,715 | 3,735 | +2.05% | 14,502 | - | +2.24% |
| 2017 |
| 12/29 | 3,620 | 3,680 | 3,605 | 3,660 | +0.14% | 3,623 | - | +0.33% |
| 12/28 | 3,670 | 3,690 | 3,655 | 3,655 | -0.41% | 3,355 | - | +0.3% |
| 12/27 | 3,680 | 3,690 | 3,635 | 3,670 | -0.14% | 5,495 | - | +0.88% |
| 12/26 | 3,680 | 3,680 | 3,670 | 3,675 | +0.14% | 2,155 | - | +1.16% |
| 12/25 | 3,670 | 3,685 | 3,545 | 3,670 | +1.1% | 6,010 | - | +1.24% |
| 12/22 | 3,625 | 3,680 | 3,620 | 3,630 | +0.14% | 2,615 | - | +0.3% |
| 12/21 | 3,565 | 3,695 | 3,565 | 3,625 | -0.28% | 4,246 | - | +0.33% |
| 12/20 | 3,630 | 3,650 | 3,630 | 3,635 | -0.41% | 572 | - | +0.78% |
| 12/19 | 3,690 | 3,700 | 3,630 | 3,650 | -0.82% | 2,076 | - | +1.36% |
| 12/18 | 3,685 | 3,725 | 3,660 | 3,680 | 0% | 2,349 | - | +2.36% |
| 12/15 | 3,685 | 3,690 | 3,680 | 3,680 | 0% | 754 | - | +2.54% |
| 12/14 | 3,695 | 3,720 | 3,670 | 3,680 | +0.68% | 827 | - | +2.71% |
| 12/13 | 3,705 | 3,720 | 3,640 | 3,655 | -0.68% | 3,928 | - | +2.18% |
| 12/12 | 3,690 | 3,700 | 3,680 | 3,680 | -0.54% | 752 | - | +2.99% |
| 12/11 | 3,710 | 3,710 | 3,675 | 3,700 | 0% | 3,666 | - | +3.67% |
| 12/08 | 3,685 | 3,710 | 3,670 | 3,700 | +1.79% | 9,210 | - | +3.82% |
| 12/07 | 3,630 | 3,660 | 3,630 | 3,635 | +0.14% | 1,657 | - | +2.14% |
| 12/06 | 3,640 | 3,655 | 3,630 | 3,630 | -0.68% | 670 | - | +2.11% |
| 12/05 | 3,655 | 3,680 | 3,640 | 3,655 | +0.55% | 1,895 | - | +2.9% |
| 12/04 | 3,640 | 3,685 | 3,625 | 3,635 | 0% | 8,784 | - | +2.42% |
| 12/01 | 3,600 | 3,640 | 3,600 | 3,635 | +1.11% | 8,780 | - | +2.51% |
| 11/30 | 3,590 | 3,615 | 3,575 | 3,595 | -0.14% | 1,334 | - | +1.44% |
| 11/29 | 3,580 | 3,615 | 3,575 | 3,600 | +0.84% | 4,119 | - | +1.61% |
| 11/28 | 3,565 | 3,605 | 3,565 | 3,570 | -0.7% | 2,383 | - | +0.82% |
| 11/27 | 3,590 | 3,620 | 3,575 | 3,595 | +1.13% | 17,684 | - | +1.55% |
| 11/24 | 3,495 | 3,580 | 3,495 | 3,555 | +1.14% | 8,961 | - | +0.51% |
| 11/22 | 3,565 | 3,565 | 3,485 | 3,515 | -0.99% | 6,401 | - | -0.57% |
| 11/21 | 3,480 | 3,560 | 3,480 | 3,550 | +2.01% | 20,102 | - | +0.45% |
| 11/20 | 3,455 | 3,495 | 3,420 | 3,480 | -0.71% | 7,884 | - | -1.47% |
| 11/17 | 3,530 | 3,530 | 3,500 | 3,505 | +0.29% | 811 | - | -0.79% |
| 11/16 | 3,435 | 3,495 | 3,435 | 3,495 | +1.16% | 1,808 | - | -1.05% |
| 11/15 | 3,480 | 3,495 | 3,455 | 3,455 | -1.14% | 399 | - | -2.18% |
| 11/14 | 3,485 | 3,515 | 3,485 | 3,495 | -0.29% | 631 | - | -1.1% |
| 11/13 | 3,500 | 3,520 | 3,500 | 3,505 | -0.85% | 1,428 | - | -0.85% |
| 11/10 | 3,510 | 3,545 | 3,500 | 3,535 | +0.43% | 2,357 | - | +0.03% |
| 11/09 | 3,585 | 3,585 | 3,520 | 3,520 | -0.28% | 1,511 | - | -0.34% |
| 11/08 | 3,520 | 3,550 | 3,520 | 3,530 | -0.84% | 500 | - | 0% |
| 11/07 | 3,565 | 3,575 | 3,555 | 3,560 | -0.42% | 186 | - | +0.94% |
| 11/06 | 3,580 | 3,585 | 3,500 | 3,575 | -0.14% | 2,425 | - | +1.53% |
| 11/02 | 3,580 | 3,590 | 3,580 | 3,580 | +0.28% | 692 | - | +1.79% |
| 11/01 | 3,530 | 3,575 | 3,530 | 3,570 | +1.13% | 776 | - | +1.68% |
| 10/31 | 3,525 | 3,545 | 3,525 | 3,530 | -0.7% | 336 | - | +0.71% |
| 10/30 | 3,545 | 3,575 | 3,540 | 3,555 | -0.56% | 2,017 | - | +1.48% |
| 10/27 | 3,570 | 3,595 | 3,565 | 3,575 | 0% | 836 | - | +2.17% |
| 10/26 | 3,570 | 3,600 | 3,520 | 3,575 | -0.14% | 419 | - | +2.35% |
| 10/25 | 3,550 | 3,600 | 3,550 | 3,580 | +0.14% | 2,098 | - | +2.64% |
| 10/24 | 3,515 | 3,580 | 3,515 | 3,575 | +0.85% | 2,015 | - | +2.67% |
| 10/23 | 3,495 | 3,575 | 3,495 | 3,545 | -0.14% | 6,275 | - | +1.99% |
| 10/20 | 3,485 | 3,550 | 3,400 | 3,550 | +1.14% | 16,824 | - | +2.28% |
| 10/19 | 3,505 | 3,540 | 3,505 | 3,510 | +0.14% | 4,797 | - | +1.39% |
| 10/18 | 3,470 | 3,520 | 3,470 | 3,505 | 0% | 2,217 | - | +1.39% |
| 10/17 | 3,490 | 3,520 | 3,490 | 3,505 | +0.43% | 1,481 | - | +1.56% |
| 10/16 | 3,465 | 3,520 | 3,460 | 3,490 | -0.14% | 4,293 | - | +1.37% |
| 10/13 | 3,495 | 3,515 | 3,495 | 3,495 | 0% | 917 | - | +1.72% |
| 10/12 | 3,500 | 3,515 | 3,485 | 3,495 | 0% | 1,025 | - | +1.98% |
| 10/11 | 3,500 | 3,515 | 3,455 | 3,495 | -0.14% | 1,799 | - | +2.22% |
| 10/10 | 3,505 | 3,520 | 3,490 | 3,500 | -0.43% | 876 | - | +2.55% |
| 10/06 | 3,515 | 3,540 | 3,495 | 3,515 | +0.57% | 2,265 | - | +3.2% |
| 10/05 | 3,475 | 3,520 | 3,460 | 3,495 | +0.72% | 1,825 | - | +2.88% |
| 10/04 | 3,485 | 3,530 | 3,455 | 3,470 | 0% | 1,983 | - | +2.36% |
| 10/03 | 3,465 | 3,540 | 3,455 | 3,470 | +0.29% | 3,276 | - | +2.6% |
| 10/02 | 3,430 | 3,500 | 3,430 | 3,460 | +1.47% | 5,888 | - | +2.61% |
| 09/29 | 3,450 | 3,500 | 3,400 | 3,410 | -1.73% | 2,532 | - | +1.34% |
| 09/28 | 3,445 | 3,470 | 3,415 | 3,470 | +1.17% | 701 | - | +3.27% |
| 09/27 | 3,450 | 3,450 | 3,420 | 3,430 | +0.15% | 16 | - | +2.33% |
| 09/26 | 3,455 | 3,455 | 3,425 | 3,425 | -1.3% | 284 | - | +2.36% |
| 09/25 | 3,520 | 3,530 | 3,460 | 3,470 | +0.43% | 2,885 | - | +3.99% |
| 09/22 | 3,470 | 3,475 | 3,435 | 3,455 | +0.73% | 213 | - | +3.82% |
| 09/21 | 3,435 | 3,475 | 3,425 | 3,430 | -0.44% | 558 | - | +3.34% |
| 09/20 | 3,470 | 3,480 | 3,425 | 3,445 | -0.14% | 971 | - | +3.98% |
| 09/19 | 3,425 | 3,460 | 3,425 | 3,450 | +1.17% | 1,602 | - | +4.32% |
| 09/15 | 3,400 | 3,500 | 3,400 | 3,410 | -0.15% | 1,845 | - | +3.4% |
| 09/14 | 3,365 | 3,415 | 3,365 | 3,415 | +2.09% | 602 | - | +3.74% |
| 09/13 | 3,400 | 3,400 | 3,340 | 3,345 | -0.89% | 242 | - | +1.83% |
| 09/12 | 3,355 | 3,390 | 3,305 | 3,375 | +0.75% | 1,430 | - | +2.93% |
| 09/11 | 3,330 | 3,350 | 3,330 | 3,350 | +1.52% | 483 | - | +2.35% |
| 09/08 | 3,325 | 3,325 | 3,265 | 3,300 | -0.45% | 201 | - | +0.98% |
| 09/07 | 3,300 | 3,315 | 3,280 | 3,315 | +1.38% | 491 | - | +1.53% |
| 09/06 | 3,265 | 3,320 | 3,265 | 3,270 | -0.76% | 213 | - | +0.28% |
| 09/05 | 3,345 | 3,345 | 3,280 | 3,295 | -1.49% | 250 | - | +1.04% |
| 09/04 | 3,335 | 3,345 | 3,300 | 3,345 | +0.15% | 556 | - | +2.61% |
| 09/01 | 3,340 | 3,345 | 3,330 | 3,340 | +1.98% | 110 | - | +2.55% |
| 08/31 | 3,340 | 3,340 | 3,275 | 3,275 | -1.65% | 124 | - | +0.65% |
| 08/30 | 3,295 | 3,330 | 3,285 | 3,330 | +2.15% | 1,074 | - | +2.34% |
| 08/29 | 3,245 | 3,260 | 3,245 | 3,260 | +0.62% | 3 | - | +0.31% |
| 08/28 | 3,295 | 3,300 | 3,240 | 3,240 | -1.37% | 1,446 | - | -0.31% |
| 08/25 | 3,265 | 3,300 | 3,265 | 3,285 | 0% | 781 | - | +1.08% |
| 08/24 | 3,250 | 3,290 | 3,250 | 3,285 | +1.08% | 265 | - | +1.11% |
| 08/23 | 3,230 | 3,275 | 3,230 | 3,250 | -0.91% | 450 | - | +0.09% |
