株価チャート
株価
2/16
- 前日 (2/15)
- 1,144
- 始値
- 1,144
- 高値
- 1,145
- 安値
- 1,144
- 終値 ±0%
- 1,144
- 出来高 +61.9%
- 160,141
乖離率
- 株価（5日）
移動平均値 - 0%
1,144 - 株価（25日）
移動平均値 - -95.74%
26,884 - 出来高（5日）
移動平均値 - +11.6%
143,495
2017/09/19～2018/02/16
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 |
| 02/16 | 1,144 | 1,145 | 1,144 | 1,144 | 0% | 160,141 | - | -95.74% |
| 02/15 | 1,144 | 1,145 | 1,144 | 1,144 | -0.09% | 98,912 | - | -95.98% |
| 02/14 | 1,144 | 1,145 | 1,144 | 1,145 | +0.09% | 51,949 | - | -96.18% |
| 02/13 | 1,145 | 1,192 | 1,144 | 1,144 | 0% | 173,858 | - | -96.37% |
| 02/09 | 1,144 | 1,146 | 1,144 | 1,144 | 0% | 232,613 | - | -96.54% |
| 02/08 | 1,144 | 1,145 | 1,144 | 1,144 | -0.17% | 285,577 | - | -96.68% |
| 02/07 | 1,145 | 1,230 | 1,144 | 1,146 | -96.1% | 846,593 | - | -96.81% |
| 02/05 | 29,100 | 29,400 | 28,900 | 29,400 | -15.76% | 310,619 | - | -21.41% |
| 02/02 | 35,150 | 35,150 | 34,100 | 34,900 | +1.75% | 31,176 | - | -7.5% |
| 02/01 | 34,250 | 34,500 | 33,900 | 34,300 | +3.63% | 55,640 | - | -9.34% |
| 01/31 | 32,650 | 33,700 | 32,600 | 33,100 | 0% | 98,610 | - | -12.84% |
| 01/30 | 33,550 | 33,700 | 32,100 | 33,100 | -8.31% | 115,720 | - | -13.24% |
| 01/29 | 36,450 | 36,600 | 36,100 | 36,100 | -1.1% | 12,448 | - | -5.84% |
| 01/26 | 36,600 | 36,700 | 36,500 | 36,500 | -0.68% | 15,983 | - | -4.91% |
| 01/25 | 37,000 | 37,100 | 36,700 | 36,750 | -3.16% | 43,141 | - | -4.31% |
| 01/24 | 38,200 | 38,200 | 36,800 | 37,950 | -2.94% | 32,100 | - | -1.05% |
| 01/23 | 39,000 | 39,100 | 38,900 | 39,100 | +2.22% | 20,808 | - | +2.22% |
| 01/22 | 38,300 | 38,300 | 38,100 | 38,250 | +0.13% | 9,850 | - | +0.38% |
| 01/19 | 38,100 | 38,300 | 38,000 | 38,200 | +1.06% | 15,579 | - | +0.54% |
| 01/18 | 38,500 | 38,550 | 37,800 | 37,800 | -1.95% | 27,540 | - | -0.13% |
| 01/17 | 37,900 | 38,600 | 37,800 | 38,550 | -3.38% | 88,303 | - | +2.28% |
| 01/16 | 39,800 | 40,000 | 39,800 | 39,900 | -0.25% | 14,762 | - | +6.52% |
| 01/15 | 40,000 | 40,000 | 39,800 | 40,000 | -0.25% | 16,712 | - | +7.77% |
| 01/12 | 40,050 | 40,150 | 40,000 | 40,100 | 0% | 7,934 | - | +8.93% |
| 01/11 | 39,750 | 40,150 | 39,700 | 40,100 | +0.88% | 15,187 | - | +9.75% |
| 01/10 | 39,550 | 39,750 | 39,500 | 39,750 | -0.25% | 13,116 | - | +9.73% |
| 01/09 | 39,850 | 39,850 | 39,650 | 39,850 | +0.63% | 11,798 | - | +10.87% |
| 01/05 | 39,300 | 39,600 | 39,300 | 39,600 | +1.67% | 19,564 | - | +11.05% |
| 01/04 | 39,000 | 39,050 | 38,800 | 38,950 | +3.32% | 23,493 | - | +10.13% |
| 2017 |
| 12/29 | 37,750 | 37,850 | 37,700 | 37,700 | +0.13% | 9,332 | - | +7.45% |
| 12/28 | 37,450 | 37,700 | 37,450 | 37,650 | 0% | 8,365 | - | +7.96% |
| 12/27 | 37,700 | 37,700 | 37,500 | 37,650 | +0.8% | 9,799 | - | +8.64% |
| 12/26 | 37,450 | 37,500 | 37,100 | 37,350 | -0.4% | 15,692 | - | +8.56% |
| 12/25 | 37,500 | 37,900 | 37,450 | 37,500 | -1.06% | 11,924 | - | +9.93% |
| 12/22 | 37,850 | 37,900 | 37,800 | 37,900 | +1.07% | 11,016 | - | +12.06% |
| 12/21 | 37,650 | 37,650 | 37,250 | 37,500 | -0.66% | 16,494 | - | +11.94% |
| 12/20 | 37,450 | 37,750 | 37,350 | 37,750 | +1.21% | 14,985 | - | +13.72% |
| 12/19 | 37,150 | 37,400 | 37,100 | 37,300 | +0.95% | 12,868 | - | +13.4% |
| 12/18 | 36,800 | 37,050 | 36,750 | 36,950 | +4.23% | 26,890 | - | +13.23% |
| 12/15 | 35,300 | 35,600 | 35,200 | 35,450 | 0% | 9,933 | - | +9.41% |
| 12/14 | 35,300 | 35,450 | 35,250 | 35,450 | 0% | 6,523 | - | +10.02% |
| 12/13 | 35,400 | 35,450 | 34,600 | 35,450 | -0.14% | 24,901 | - | +10.57% |
| 12/12 | 35,550 | 35,600 | 35,500 | 35,500 | +2.75% | 29,839 | - | +11.23% |
| 12/11 | 34,450 | 34,600 | 34,400 | 34,550 | +2.22% | 22,983 | - | +8.86% |
| 12/08 | 33,650 | 33,800 | 33,250 | 33,800 | +3.36% | 26,440 | - | +7.01% |
| 12/07 | 32,300 | 32,800 | 32,300 | 32,700 | +4.14% | 16,206 | - | +3.84% |
| 12/06 | 31,900 | 32,150 | 31,300 | 31,400 | -3.24% | 29,993 | - | 0% |
| 12/05 | 32,100 | 32,450 | 32,000 | 32,450 | -2.26% | 21,419 | - | +3.45% |
| 12/04 | 32,900 | 33,300 | 32,800 | 33,200 | +2.79% | 12,391 | - | +6.15% |
| 12/01 | 32,350 | 32,400 | 32,100 | 32,300 | -1.07% | 13,101 | - | +3.74% |
| 11/30 | 32,550 | 32,650 | 32,400 | 32,650 | -0.46% | 10,990 | - | +5.2% |
| 11/29 | 32,700 | 32,850 | 32,650 | 32,800 | +1.71% | 13,812 | - | +5.92% |
| 11/28 | 32,450 | 32,450 | 32,100 | 32,250 | +0.94% | 11,353 | - | +4.33% |
| 11/27 | 32,600 | 32,650 | 31,950 | 31,950 | -1.39% | 10,031 | - | +3.53% |
| 11/24 | 32,200 | 32,450 | 32,100 | 32,400 | +0.62% | 15,555 | - | +5.21% |
| 11/22 | 32,250 | 32,300 | 32,100 | 32,200 | +2.71% | 39,363 | - | +4.86% |
| 11/21 | 31,350 | 31,450 | 31,200 | 31,350 | +4.33% | 23,229 | - | +2.36% |
| 11/20 | 30,400 | 30,500 | 29,800 | 30,050 | -0.5% | 9,720 | - | -1.68% |
| 11/17 | 30,400 | 30,450 | 30,000 | 30,200 | +1.07% | 16,333 | - | -1.07% |
| 11/16 | 29,120 | 29,990 | 29,100 | 29,880 | -0.2% | 30,021 | - | -1.94% |
| 11/15 | 30,200 | 30,300 | 29,770 | 29,940 | -0.7% | 14,851 | - | -1.56% |
| 11/14 | 30,250 | 30,400 | 30,100 | 30,150 | -2.11% | 14,293 | - | -0.65% |
| 11/13 | 30,900 | 31,000 | 30,700 | 30,800 | -1.12% | 12,460 | - | +1.73% |
| 11/10 | 30,950 | 31,250 | 30,850 | 31,150 | +0.65% | 6,711 | - | +3.34% |
| 11/09 | 31,750 | 31,750 | 30,700 | 30,950 | -1.59% | 14,999 | - | +3.21% |
| 11/08 | 31,150 | 31,450 | 31,100 | 31,450 | -1.1% | 6,883 | - | +5.32% |
| 11/07 | 31,700 | 31,900 | 31,600 | 31,800 | +2.25% | 16,503 | - | +7.14% |
| 11/06 | 31,500 | 31,650 | 30,950 | 31,100 | +1.14% | 20,634 | - | +5.56% |
| 11/02 | 31,050 | 31,050 | 30,500 | 30,750 | -2.07% | 18,495 | - | +5.08% |
| 11/01 | 31,100 | 31,450 | 31,050 | 31,400 | +3.12% | 13,221 | - | +8.04% |
| 10/31 | 30,450 | 30,550 | 30,400 | 30,450 | -0.33% | 10,182 | - | +5.71% |
| 10/30 | 30,800 | 30,900 | 30,500 | 30,550 | +1.16% | 13,371 | - | +6.81% |
| 10/27 | 29,720 | 30,200 | 29,500 | 30,200 | +1.85% | 10,370 | - | +6.47% |
| 10/26 | 29,680 | 29,900 | 29,580 | 29,650 | -0.54% | 16,597 | - | +5.22% |
| 10/25 | 30,100 | 30,100 | 29,800 | 29,810 | -3.68% | 33,978 | - | +6.47% |
| 10/24 | 30,250 | 31,050 | 30,250 | 30,950 | -1.43% | 48,026 | - | +11.26% |
| 10/23 | 31,600 | 31,800 | 31,350 | 31,400 | +1.29% | 23,293 | - | +14.05% |
| 10/20 | 30,550 | 31,200 | 30,550 | 31,000 | +2.14% | 17,179 | - | +13.84% |
| 10/19 | 30,450 | 30,500 | 30,300 | 30,350 | +0.66% | 8,873 | - | +12.73% |
| 10/18 | 30,050 | 30,150 | 29,920 | 30,150 | -0.17% | 11,774 | - | +13.26% |
| 10/17 | 30,000 | 30,200 | 29,960 | 30,200 | +1.62% | 19,045 | - | +14.84% |
| 10/16 | 29,750 | 29,880 | 29,700 | 29,720 | +1.99% | 14,103 | - | +14.54% |
| 10/13 | 28,970 | 29,140 | 28,800 | 29,140 | +1.18% | 14,714 | - | +13.7% |
| 10/12 | 28,800 | 29,050 | 28,800 | 28,800 | +0.95% | 13,624 | - | +13.68% |
| 10/11 | 28,400 | 28,580 | 28,300 | 28,530 | +1.1% | 11,504 | - | +13.91% |
| 10/10 | 27,880 | 28,290 | 27,880 | 28,220 | -0.46% | 9,706 | - | +13.86% |
| 10/06 | 28,250 | 28,420 | 28,250 | 28,350 | +3.17% | 29,150 | - | +15.44% |
| 10/05 | 27,520 | 27,560 | 27,480 | 27,480 | +0.73% | 17,264 | - | +13.04% |
| 10/04 | 27,480 | 27,560 | 27,280 | 27,280 | -1.8% | 20,803 | - | +13.22% |
| 10/03 | 27,410 | 27,800 | 27,380 | 27,780 | +3.04% | 31,359 | - | +16.44% |
| 10/02 | 26,900 | 27,090 | 26,810 | 26,960 | +2.31% | 25,726 | - | +14.1% |
| 09/29 | 26,200 | 26,360 | 26,200 | 26,350 | +0.96% | 31,125 | - | +12.49% |
| 09/28 | 25,810 | 26,200 | 25,810 | 26,100 | +1.36% | 23,410 | - | +12.35% |
| 09/27 | 25,620 | 25,810 | 25,600 | 25,750 | +3.08% | 30,720 | - | +11.66% |
| 09/26 | 25,230 | 25,350 | 24,920 | 24,980 | -1.46% | 33,368 | - | +9.14% |
| 09/25 | 25,560 | 25,650 | 25,270 | 25,350 | +2.84% | 28,732 | - | +11.62% |
| 09/22 | 25,570 | 25,590 | 24,410 | 24,650 | -3.33% | 77,014 | - | +9.36% |
| 09/21 | 25,630 | 25,650 | 25,460 | 25,500 | +1.39% | 36,360 | - | +13.42% |
| 09/20 | 25,190 | 25,240 | 25,070 | 25,150 | -0.67% | 27,494 | - | +12.29% |
| 09/19 | 25,250 | 25,340 | 25,160 | 25,320 | +6.48% | 104,881 | - | +13.37% |
