株価チャート

株価

1/19

前日 (1/18)
8,530
始値
8,380
高値
8,510
安値
8,360
終値 -1.64%
8,390
出来高 -43.65%
3,293

乖離率

株価（5日）
移動平均値
-0.97%
8,472
株価（25日）
移動平均値
-5.28%
8,858
出来高（5日）
移動平均値
-5.91%
3,500

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
01/198,3808,5108,3608,390-1.64%3,293--5.28%
01/188,5108,6008,5108,530+0.35%5,844--4.04%
01/178,3908,5008,3908,5000%2,844--4.63%
01/168,4608,5008,3808,500+0.71%2,842--4.88%
01/158,4008,5008,4008,440-0.71%2,675--5.76%
01/128,4708,5608,4708,500-0.93%6,443--5.37%
01/118,5708,6308,5108,580-1.49%1,228--4.79%
01/108,8008,8208,7108,710-1.58%1,444--3.57%
01/098,8808,9508,8508,850+0.11%3,820--2.16%
01/058,8108,9308,8108,840-1.23%1,974--2.34%
01/048,8509,0008,8508,950-0.56%5,974--1.21%
2017
12/299,0309,0708,9809,000+0.22%2,443--0.72%
12/289,0209,0408,9808,980-0.11%1,893--0.96%
12/279,0009,0208,9808,990+0.56%3,369--0.93%
12/268,9308,9608,9108,940-0.33%2,464--1.52%
12/258,8108,9708,7908,970+1.24%4,366--1.25%
12/228,8708,9408,8608,860-0.78%4,336--2.56%
12/218,9108,9908,9108,930-1.11%2,117--1.97%
12/209,0609,1009,0309,030-1.31%184--1.01%
12/199,2209,2209,0509,150-0.33%7,324-+0.19%
12/189,1409,2009,1309,180+0.77%2,105-+0.46%
12/159,1609,1609,1109,110-0.55%725--0.35%
12/149,1709,1809,1509,160-0.22%351-+0.09%
12/139,2309,2309,1709,180+0.11%639-+0.28%
12/129,1909,2109,1709,170-0.11%3,093-+0.17%
12/119,1609,2009,1609,180+0.55%2,744-+0.35%
12/089,1509,1609,1009,130+0.77%791--0.12%
12/079,0309,0709,0309,060+0.55%695--0.84%
12/069,0409,0409,0109,010-0.99%390--1.33%
12/059,1309,1709,1009,100-1.62%157--0.31%
12/049,2009,2509,2009,250+1.87%3,297-+1.38%
12/019,0709,1509,0709,080+0.55%2,667--0.35%
11/309,0609,1009,0209,030+0.22%1,274--0.87%
11/299,0509,0609,0109,010-0.44%371--1.09%
11/289,0309,0709,0009,050-0.22%1,395--0.7%
11/279,1109,1409,0609,070+0.11%3,594--0.5%
11/249,0509,1309,0509,060-0.88%2,460--0.63%
11/229,1409,2009,1309,140+0.33%7,608-+0.27%
11/219,0909,1609,0909,110+0.44%10,569-0%
11/209,1009,1309,0209,070-1.41%9,267--0.42%
11/179,2709,2709,2009,200-0.76%132-+1.03%
11/169,2309,2709,1609,270+0.22%293-+1.89%
11/159,2609,2909,2509,250-0.54%189-+1.82%
11/149,2809,3409,2809,300+0.32%2,437-+2.5%
11/139,2709,3209,2709,270-0.32%1,052-+2.32%
11/109,2309,3009,2309,300-0.43%967-+2.8%
11/099,2409,3409,2409,340+1.19%1,681-+3.42%
11/089,2109,2809,1909,230+0.65%1,211-+2.4%
11/079,1009,2109,1009,170+1.66%2,815-+1.89%
11/069,0509,1209,0209,020+0.22%2,503-+0.34%
11/029,0309,0309,0009,000-0.33%761-+0.16%
11/018,9809,0508,9709,030+1.23%954-+0.48%
10/318,9208,9608,9208,920-0.22%313--0.7%
10/308,9508,9808,9308,940-0.45%492--0.52%
10/278,9609,0008,9608,980+0.22%193--0.11%
10/269,0009,0008,9508,960-0.44%323--0.36%
10/259,0209,0409,0009,000-0.44%287-+0.06%
10/249,1009,1009,0209,040-0.88%966-+0.47%
10/239,1409,1509,1209,1200%2,862-+1.38%
10/209,0809,1409,0709,120+0.44%1,037-+1.42%
10/199,0709,1009,0509,080+0.67%2,543-+1.07%
10/189,0109,0609,0109,020+0.11%870-+0.43%
10/179,0409,0409,0009,010-0.44%873-+0.35%
10/169,0509,0708,9709,050+0.11%4,670-+0.81%
10/138,9809,0608,9809,040+0.67%1,388-+0.74%
10/128,9609,0108,9608,980+0.34%724-+0.09%
10/118,9608,9908,9308,950-0.11%1,068--0.26%
10/108,9509,0008,9508,960-0.22%2,648--0.16%
10/068,9509,0308,9508,980+0.45%2,286-+0.08%
10/058,9109,0008,9108,940+0.45%1,993--0.38%
10/048,8808,9308,8708,900-0.11%2,126--0.8%
10/038,8808,9708,8708,910+0.22%2,447--0.69%
10/028,8908,9308,8908,8900%2,225--0.95%
09/298,9008,9508,8508,890-0.56%3,789--0.94%
09/289,0209,0308,9308,940-1%215--0.38%
09/278,9409,0308,9409,030+1.12%141-+0.64%
09/269,0009,0208,9308,930-1%681--0.43%
09/259,0809,0808,9809,020+0.11%222-+0.56%
09/229,0009,0708,9709,010-0.11%187-+0.48%
09/219,0909,1209,0109,020-0.33%956-+0.65%
09/209,0009,0609,0009,050-0.11%131-+1.04%
09/199,0109,1209,0109,060+0.55%876-+1.22%
09/158,9509,0108,9509,010+0.11%346-+0.76%
09/148,9609,0008,9409,000+0.67%101-+0.72%
09/139,0109,0208,9408,940-0.67%730-+0.08%
09/128,9909,0108,9709,000+0.33%360-+0.76%
09/118,9708,9708,9508,970+0.11%134-+0.45%
09/088,9808,9808,9008,960-0.22%64-+0.34%
09/078,9008,9908,9008,980-0.11%116-+0.53%
09/068,9909,0008,9108,990-0.11%52-+0.63%
09/058,9509,0008,9109,000+0.45%311-+0.73%
09/048,9508,9808,9508,960+0.11%163-+0.3%
09/019,0009,0008,9308,950-0.44%131-+0.18%
08/318,9408,9908,9008,990+1.01%252-+0.6%
08/308,9008,9808,9008,9000%30--0.43%
08/298,9508,9508,8908,900-0.89%114--0.48%
08/288,8608,9908,8608,980+1.13%160-+0.37%
08/258,9508,9508,8808,880-0.11%103--0.76%
08/248,8008,8908,8008,890-0.22%304--0.7%
08/239,0009,0008,9008,910-0.11%307--0.5%