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 |
03/07 | 1,556 | 1,558 | 1,556 | 1,558 | -0.26% | 1,500 | - | +0.06% |
03/06 | 1,557 | 1,562 | 1,557 | 1,562 | +0.32% | 600 | - | -0.06% |
03/05 | 1,558 | 1,558 | 1,557 | 1,557 | +0.06% | 900 | - | -0.83% |
03/02 | 1,557 | 1,557 | 1,556 | 1,556 | -0.58% | 700 | - | -1.33% |
03/01 | 1,550 | 1,565 | 1,550 | 1,565 | +0.64% | 3,200 | - | -1.14% |
02/28 | 1,561 | 1,561 | 1,555 | 1,555 | -0.38% | 500 | - | -2.02% |
02/27 | 1,560 | 1,565 | 1,560 | 1,561 | -0.06% | 500 | - | -1.89% |
02/26 | 1,559 | 1,572 | 1,559 | 1,562 | +0.9% | 800 | - | -1.95% |
02/23 | 1,551 | 1,551 | 1,547 | 1,548 | -1.65% | 400 | - | -2.95% |
02/22 | 1,510 | 1,574 | 1,510 | 1,574 | +4.24% | 600 | - | -1.63% |
02/21 | 1,511 | 1,511 | 1,506 | 1,510 | -0.98% | 700 | - | -5.86% |
02/20 | 1,500 | 1,541 | 1,497 | 1,525 | +1.87% | 1,700 | - | -5.28% |
02/19 | 1,486 | 1,497 | 1,457 | 1,497 | -0.07% | 1,200 | - | -7.31% |
02/16 | 1,498 | 1,498 | 1,498 | 1,498 | +0.6% | 200 | - | -7.59% |
02/15 | 1,447 | 1,489 | 1,447 | 1,489 | +2.9% | 2,000 | - | -8.37% |
02/14 | 1,447 | 1,447 | 1,447 | 1,447 | -5.05% | 100 | - | -11.17% |
02/13 | 1,489 | 1,524 | 1,489 | 1,524 | +1.74% | 3,200 | - | -6.67% |
02/09 | 1,435 | 1,498 | 1,435 | 1,498 | -1.77% | 1,900 | - | -8.44% |
02/08 | 1,531 | 1,537 | 1,525 | 1,525 | -3.17% | 600 | - | -7.01% |
02/07 | 1,503 | 1,575 | 1,503 | 1,575 | +5% | 900 | - | -4.02% |
02/06 | 1,616 | 1,616 | 1,500 | 1,500 | -8.31% | 1,800 | - | -8.54% |
02/05 | 1,636 | 1,636 | 1,636 | 1,636 | -3.82% | 200 | - | -0.43% |
02/01 | 1,725 | 1,725 | 1,700 | 1,701 | +0.95% | 5,700 | - | +3.78% |
01/31 | 1,665 | 1,685 | 1,665 | 1,685 | -1.23% | 800 | - | +3.18% |
01/30 | 1,679 | 1,706 | 1,666 | 1,706 | -1.16% | 700 | - | +4.73% |
01/29 | 1,700 | 1,726 | 1,664 | 1,726 | -0.06% | 2,900 | - | +6.28% |
01/26 | 1,727 | 1,727 | 1,727 | 1,727 | -0.23% | 100 | - | +6.8% |
01/25 | 1,671 | 1,731 | 1,671 | 1,731 | +1.52% | 1,700 | - | +7.58% |
01/24 | 1,666 | 1,705 | 1,666 | 1,705 | +2.4% | 2,800 | - | +6.56% |
01/23 | 1,675 | 1,675 | 1,651 | 1,665 | +0.91% | 800 | - | +4.59% |
01/22 | 1,617 | 1,650 | 1,617 | 1,650 | +2.1% | 2,900 | - | +4.04% |
01/19 | 1,620 | 1,633 | 1,616 | 1,616 | -0.62% | 1,500 | - | +2.28% |
01/18 | 1,638 | 1,666 | 1,626 | 1,626 | -2.05% | 8,200 | - | +3.11% |
01/17 | 1,630 | 1,660 | 1,630 | 1,660 | -0.6% | 1,100 | - | +5.53% |
01/16 | 1,713 | 1,713 | 1,670 | 1,670 | 0% | 700 | - | +6.44% |
01/11 | 1,688 | 1,688 | 1,670 | 1,670 | +1.33% | 200 | - | +6.64% |
01/10 | 1,655 | 1,689 | 1,648 | 1,648 | +0.06% | 800 | - | +5.57% |
01/09 | 1,609 | 1,647 | 1,609 | 1,647 | +2.36% | 1,100 | - | +5.85% |
01/05 | 1,579 | 1,609 | 1,579 | 1,609 | +2.42% | 800 | - | +3.81% |
01/04 | 1,596 | 1,596 | 1,571 | 1,571 | +0.51% | 1,900 | - | +1.68% |
2017 |
12/29 | 1,552 | 1,587 | 1,552 | 1,563 | -1.7% | 400 | - | +1.49% |
12/27 | 1,590 | 1,590 | 1,590 | 1,590 | -0.87% | 100 | - | +3.52% |
12/26 | 1,546 | 1,604 | 1,546 | 1,604 | +3.89% | 1,300 | - | +4.84% |
12/25 | 1,518 | 1,548 | 1,518 | 1,544 | -0.9% | 800 | - | +1.31% |
12/22 | 1,546 | 1,558 | 1,546 | 1,558 | -0.13% | 300 | - | +2.43% |
12/21 | 1,569 | 1,569 | 1,560 | 1,560 | +0.78% | 200 | - | +2.9% |
12/20 | 1,548 | 1,548 | 1,548 | 1,548 | +0.72% | 100 | - | +2.52% |
12/19 | 1,611 | 1,611 | 1,537 | 1,537 | -3.45% | 3,600 | - | +2.13% |
12/18 | 1,592 | 1,592 | 1,592 | 1,592 | +0.7% | 3,000 | - | +6.13% |
12/15 | 1,541 | 1,581 | 1,541 | 1,581 | +2.07% | 400 | - | +5.97% |
12/14 | 1,482 | 1,549 | 1,482 | 1,549 | +1.77% | 600 | - | +4.38% |
12/13 | 1,520 | 1,522 | 1,520 | 1,522 | +0.13% | 200 | - | +2.98% |
12/12 | 1,501 | 1,520 | 1,501 | 1,520 | +0.73% | 1,000 | - | +3.19% |
12/08 | 1,481 | 1,509 | 1,481 | 1,509 | +0.8% | 400 | - | +2.65% |
12/07 | 1,497 | 1,497 | 1,497 | 1,497 | -1.12% | 1,300 | - | +2.04% |
12/05 | 1,514 | 1,514 | 1,514 | 1,514 | -0.79% | 100 | - | +3.56% |
12/04 | 1,536 | 1,536 | 1,526 | 1,526 | -0.07% | 3,100 | - | +4.81% |
11/30 | 1,527 | 1,527 | 1,527 | 1,527 | -2.99% | 100 | - | +5.24% |
11/29 | 1,537 | 1,574 | 1,537 | 1,574 | -1.63% | 900 | - | +8.85% |
11/28 | 1,627 | 1,627 | 1,600 | 1,600 | +3.43% | 4,300 | - | +11.19% |
11/27 | 1,547 | 1,547 | 1,547 | 1,547 | +1.98% | 100 | - | +8.11% |
11/24 | 1,517 | 1,517 | 1,517 | 1,517 | +1.13% | 100 | - | +6.46% |
11/22 | 1,500 | 1,500 | 1,500 | 1,500 | +1.28% | 200 | - | +5.78% |
11/21 | 1,481 | 1,481 | 1,481 | 1,481 | +3.06% | 300 | - | +4.74% |
11/14 | 1,437 | 1,437 | 1,437 | 1,437 | -1.17% | 100 | - | +1.91% |
11/10 | 1,436 | 1,454 | 1,436 | 1,454 | +0.28% | 1,000 | - | +3.27% |
11/09 | 1,460 | 1,460 | 1,449 | 1,450 | -0.68% | 500 | - | +3.13% |
11/06 | 1,454 | 1,460 | 1,454 | 1,460 | +0.41% | 300 | - | +3.99% |
11/02 | 1,454 | 1,454 | 1,454 | 1,454 | +1.54% | 100 | - | +3.86% |
11/01 | 1,420 | 1,434 | 1,420 | 1,432 | +0.85% | 700 | - | +2.51% |
10/31 | 1,431 | 1,431 | 1,420 | 1,420 | -0.63% | 500 | - | +2.01% |
10/30 | 1,404 | 1,429 | 1,404 | 1,429 | +1.56% | 1,100 | - | +2.81% |
10/26 | 1,400 | 1,407 | 1,400 | 1,407 | +0.5% | 1,100 | - | +1.37% |
10/25 | 1,386 | 1,404 | 1,386 | 1,400 | +1.01% | 1,800 | - | +0.94% |
10/20 | 1,386 | 1,386 | 1,386 | 1,386 | +0.29% | 100 | - | +0.07% |
10/19 | 1,388 | 1,388 | 1,382 | 1,382 | -1.78% | 200 | - | -0.07% |
10/17 | 1,407 | 1,407 | 1,407 | 1,407 | -2.09% | 700 | - | +1.88% |
10/13 | 1,437 | 1,437 | 1,437 | 1,437 | -0.62% | 100 | - | +4.36% |
10/12 | 1,452 | 1,452 | 1,446 | 1,446 | +6.09% | 200 | - | +5.16% |
10/10 | 1,363 | 1,363 | 1,363 | 1,363 | -0.22% | 100 | - | -0.58% |
10/06 | 1,366 | 1,366 | 1,366 | 1,366 | -2.5% | 100 | - | -0.36% |
10/05 | 1,401 | 1,401 | 1,401 | 1,401 | 0% | 100 | - | +2.26% |
10/04 | 1,401 | 1,401 | 1,401 | 1,401 | +0.14% | 100 | - | +2.26% |
10/03 | 1,399 | 1,399 | 1,399 | 1,399 | -0.07% | 100 | - | +2.19% |
10/02 | 1,379 | 1,400 | 1,379 | 1,400 | +0.5% | 1,500 | - | +2.26% |
09/28 | 1,383 | 1,393 | 1,383 | 1,393 | +3.41% | 900 | - | +1.75% |
09/27 | 1,347 | 1,347 | 1,347 | 1,347 | -3.02% | 100 | - | -1.61% |
09/26 | 1,389 | 1,389 | 1,389 | 1,389 | -0.14% | 300 | - | +1.31% |
09/25 | 1,360 | 1,391 | 1,330 | 1,391 | +0.07% | 1,100 | - | +1.46% |
09/22 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 100 | - | +1.53% |
09/21 | 1,399 | 1,400 | 1,399 | 1,400 | 0% | 200 | - | +2.41% |
09/19 | 1,389 | 1,400 | 1,389 | 1,400 | +2.56% | 300 | - | +2.64% |
09/14 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 100 | - | +0.29% |
09/13 | 1,365 | 1,365 | 1,365 | 1,365 | +3.41% | 100 | - | +0.37% |
09/06 | 1,320 | 1,320 | 1,320 | 1,320 | -4% | 700 | - | -2.94% |
09/05 | 1,375 | 1,375 | 1,375 | 1,375 | +0.22% | 500 | - | +1.03% |
09/01 | 1,378 | 1,387 | 1,372 | 1,372 | -0.44% | 700 | - | +0.81% |
08/24 | 1,378 | 1,378 | 1,378 | 1,378 | +2.23% | 200 | - | +1.17% |
08/23 | 1,348 | 1,348 | 1,348 | 1,348 | +0.97% | 200 | - | -1.1% |
08/21 | 1,345 | 1,345 | 1,335 | 1,335 | -1.04% | 200 | - | -2.13% |