株価チャート

株価

3/7

前日 (3/6)
1,562
始値
1,556
高値
1,558
安値
1,556
終値 -0.26%
1,558
出来高 +150%
1,500

乖離率

株価（5日）
移動平均値
-0.13%
1,560
株価（25日）
移動平均値
+0.06%
1,557
出来高（5日）
移動平均値
+8.7%
1,380

2017/08/21～2018/03/07

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
03/071,5561,5581,5561,558-0.26%1,500-+0.06%
03/061,5571,5621,5571,562+0.32%600--0.06%
03/051,5581,5581,5571,557+0.06%900--0.83%
03/021,5571,5571,5561,556-0.58%700--1.33%
03/011,5501,5651,5501,565+0.64%3,200--1.14%
02/281,5611,5611,5551,555-0.38%500--2.02%
02/271,5601,5651,5601,561-0.06%500--1.89%
02/261,5591,5721,5591,562+0.9%800--1.95%
02/231,5511,5511,5471,548-1.65%400--2.95%
02/221,5101,5741,5101,574+4.24%600--1.63%
02/211,5111,5111,5061,510-0.98%700--5.86%
02/201,5001,5411,4971,525+1.87%1,700--5.28%
02/191,4861,4971,4571,497-0.07%1,200--7.31%
02/161,4981,4981,4981,498+0.6%200--7.59%
02/151,4471,4891,4471,489+2.9%2,000--8.37%
02/141,4471,4471,4471,447-5.05%100--11.17%
02/131,4891,5241,4891,524+1.74%3,200--6.67%
02/091,4351,4981,4351,498-1.77%1,900--8.44%
02/081,5311,5371,5251,525-3.17%600--7.01%
02/071,5031,5751,5031,575+5%900--4.02%
02/061,6161,6161,5001,500-8.31%1,800--8.54%
02/051,6361,6361,6361,636-3.82%200--0.43%
02/011,7251,7251,7001,701+0.95%5,700-+3.78%
01/311,6651,6851,6651,685-1.23%800-+3.18%
01/301,6791,7061,6661,706-1.16%700-+4.73%
01/291,7001,7261,6641,726-0.06%2,900-+6.28%
01/261,7271,7271,7271,727-0.23%100-+6.8%
01/251,6711,7311,6711,731+1.52%1,700-+7.58%
01/241,6661,7051,6661,705+2.4%2,800-+6.56%
01/231,6751,6751,6511,665+0.91%800-+4.59%
01/221,6171,6501,6171,650+2.1%2,900-+4.04%
01/191,6201,6331,6161,616-0.62%1,500-+2.28%
01/181,6381,6661,6261,626-2.05%8,200-+3.11%
01/171,6301,6601,6301,660-0.6%1,100-+5.53%
01/161,7131,7131,6701,6700%700-+6.44%
01/111,6881,6881,6701,670+1.33%200-+6.64%
01/101,6551,6891,6481,648+0.06%800-+5.57%
01/091,6091,6471,6091,647+2.36%1,100-+5.85%
01/051,5791,6091,5791,609+2.42%800-+3.81%
01/041,5961,5961,5711,571+0.51%1,900-+1.68%
2017
12/291,5521,5871,5521,563-1.7%400-+1.49%
12/271,5901,5901,5901,590-0.87%100-+3.52%
12/261,5461,6041,5461,604+3.89%1,300-+4.84%
12/251,5181,5481,5181,544-0.9%800-+1.31%
12/221,5461,5581,5461,558-0.13%300-+2.43%
12/211,5691,5691,5601,560+0.78%200-+2.9%
12/201,5481,5481,5481,548+0.72%100-+2.52%
12/191,6111,6111,5371,537-3.45%3,600-+2.13%
12/181,5921,5921,5921,592+0.7%3,000-+6.13%
12/151,5411,5811,5411,581+2.07%400-+5.97%
12/141,4821,5491,4821,549+1.77%600-+4.38%
12/131,5201,5221,5201,522+0.13%200-+2.98%
12/121,5011,5201,5011,520+0.73%1,000-+3.19%
12/081,4811,5091,4811,509+0.8%400-+2.65%
12/071,4971,4971,4971,497-1.12%1,300-+2.04%
12/051,5141,5141,5141,514-0.79%100-+3.56%
12/041,5361,5361,5261,526-0.07%3,100-+4.81%
11/301,5271,5271,5271,527-2.99%100-+5.24%
11/291,5371,5741,5371,574-1.63%900-+8.85%
11/281,6271,6271,6001,600+3.43%4,300-+11.19%
11/271,5471,5471,5471,547+1.98%100-+8.11%
11/241,5171,5171,5171,517+1.13%100-+6.46%
11/221,5001,5001,5001,500+1.28%200-+5.78%
11/211,4811,4811,4811,481+3.06%300-+4.74%
11/141,4371,4371,4371,437-1.17%100-+1.91%
11/101,4361,4541,4361,454+0.28%1,000-+3.27%
11/091,4601,4601,4491,450-0.68%500-+3.13%
11/061,4541,4601,4541,460+0.41%300-+3.99%
11/021,4541,4541,4541,454+1.54%100-+3.86%
11/011,4201,4341,4201,432+0.85%700-+2.51%
10/311,4311,4311,4201,420-0.63%500-+2.01%
10/301,4041,4291,4041,429+1.56%1,100-+2.81%
10/261,4001,4071,4001,407+0.5%1,100-+1.37%
10/251,3861,4041,3861,400+1.01%1,800-+0.94%
10/201,3861,3861,3861,386+0.29%100-+0.07%
10/191,3881,3881,3821,382-1.78%200--0.07%
10/171,4071,4071,4071,407-2.09%700-+1.88%
10/131,4371,4371,4371,437-0.62%100-+4.36%
10/121,4521,4521,4461,446+6.09%200-+5.16%
10/101,3631,3631,3631,363-0.22%100--0.58%
10/061,3661,3661,3661,366-2.5%100--0.36%
10/051,4011,4011,4011,4010%100-+2.26%
10/041,4011,4011,4011,401+0.14%100-+2.26%
10/031,3991,3991,3991,399-0.07%100-+2.19%
10/021,3791,4001,3791,400+0.5%1,500-+2.26%
09/281,3831,3931,3831,393+3.41%900-+1.75%
09/271,3471,3471,3471,347-3.02%100--1.61%
09/261,3891,3891,3891,389-0.14%300-+1.31%
09/251,3601,3911,3301,391+0.07%1,100-+1.46%
09/221,3901,3901,3901,390-0.71%100-+1.53%
09/211,3991,4001,3991,4000%200-+2.41%
09/191,3891,4001,3891,400+2.56%300-+2.64%
09/141,3651,3651,3651,3650%100-+0.29%
09/131,3651,3651,3651,365+3.41%100-+0.37%
09/061,3201,3201,3201,320-4%700--2.94%
09/051,3751,3751,3751,375+0.22%500-+1.03%
09/011,3781,3871,3721,372-0.44%700-+0.81%
08/241,3781,3781,3781,378+2.23%200-+1.17%
08/231,3481,3481,3481,348+0.97%200--1.1%
08/211,3451,3451,3351,335-1.04%200--2.13%