株価チャート

株価

1/19

前日 (1/18)
13,630
始値
13,490
高値
13,650
安値
13,490
終値 -0.51%
13,560
出来高 +19.08%
362

乖離率

株価(5日)
移動平均値
-0.01%
13,562
株価(25日)
移動平均値
+1.51%
13,358
出来高(5日)
移動平均値
-17.54%
439

2017/08/22~2018/01/19

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
01/1913,49013,65013,49013,560-0.51%362-+1.51%
01/1813,59013,73013,51013,630+0.37%304-+2.13%
01/1713,40013,70013,39013,580+0.37%504-+1.9%
01/1613,50013,65013,50013,530+0.15%447-+1.68%
01/1513,50013,60013,49013,510+0.22%578-+1.69%
01/1213,51013,55013,35013,480+0.6%8,380-+1.61%
01/1113,36013,50013,28013,400+0.15%1,108-+1.11%
01/1013,56013,58013,38013,380-0.45%730-+1.1%
01/0913,62013,63013,44013,440+0.07%548-+1.71%
01/0513,59013,59013,43013,430-1.18%115-+1.84%
01/0413,30013,59013,27013,590+2.95%1,152-+3.26%
2017
12/2913,20013,25013,20013,200+0.08%75-+0.56%
12/2813,27013,34013,19013,190-0.23%463-+0.64%
12/2713,24013,40013,22013,2200%65-+1%
12/2613,28013,30013,15013,220+0.38%675-+1.16%
12/2513,22013,28013,01013,170-0.38%356-+0.98%
12/2213,18013,30013,18013,220-0.3%895-+1.5%
12/2113,33013,35013,17013,260-0.67%782-+1.96%
12/2013,33013,35013,25013,350+0.68%37-+2.81%
12/1913,31013,40013,21013,260-0.38%158-+2.31%
12/1813,27013,31013,24013,310+0.08%178-+2.79%
12/1513,19013,30013,05013,300+0.76%83-+2.85%
12/1413,19013,20013,19013,200-0.23%42-+2.21%
12/1313,31013,31013,23013,230-0.53%53-+2.53%
12/1213,31013,31013,30013,300+0.38%243-+3.19%
12/1113,11013,26013,11013,250+0.68%296-+2.97%
12/0813,11013,16013,11013,160+0.84%301-+2.39%
12/0712,91013,24012,91013,050+0.08%113-+1.66%
12/0613,14013,20013,02013,040+0.15%50-+1.66%
12/0513,01013,19012,94013,020-0.84%105-+1.59%
12/0412,99013,30012,99013,130+1.63%386-+2.56%
12/0113,00013,06012,92012,920+0.16%333-+1.04%
11/3012,90012,90012,74012,900+1.1%190-+0.95%
11/2912,86012,87012,76012,760-0.08%687--0.09%
11/2812,69012,77012,69012,770+0.16%37-0%
11/2712,72012,75012,72012,750+0.55%769--0.14%
11/2412,58012,72012,58012,680-0.55%381--0.63%
11/2212,75012,76012,75012,750+0.39%674--0.02%
11/2112,68012,71012,55012,700+0.95%1,395--0.34%
11/2012,60012,60012,44012,580-0.94%589--1.2%
11/1712,70012,70012,70012,700-0.47%20--0.24%
11/1612,76012,76012,76012,7600%43-+0.29%
11/1512,75012,76012,75012,760+0.08%2-+0.37%
11/1313,02013,05012,75012,750-1.62%31-+0.32%
11/1012,78012,96012,78012,960+0.7%54-+2.06%
11/0912,87012,89012,87012,870-0.16%9-+1.52%
11/0812,89012,89012,83012,8900%45-+1.82%
11/0712,89012,90012,89012,8900%30-+1.99%
11/0612,95012,95012,76012,890+1.02%117-+2.16%
11/0212,88012,88012,76012,760-0.93%18-+1.28%
11/0112,83012,88012,80012,880+0.86%30-+2.38%
10/3112,67012,79012,66012,770-0.16%47-+1.65%
10/3012,80012,82012,71012,790+0.16%311-+1.9%
10/2712,75012,79012,68012,770+0.87%112-+1.87%
10/2612,66012,66012,66012,660-0.86%21-+1.09%
10/2512,70012,77012,68012,770+0.55%29-+2.08%
10/2412,73012,73012,70012,700-0.39%23-+1.66%
10/2312,85012,85012,75012,750+0.39%207-+2.25%
10/2012,64012,74012,53012,700-0.08%73-+2.04%
10/1912,60012,75012,47012,710+1.03%171-+2.31%
10/1812,49012,58012,49012,580+0.72%232-+1.49%
10/1712,50012,55012,49012,490-0.08%156-+0.99%
10/1612,48012,52012,43012,500+0.4%417-+1.27%
10/1312,55012,58012,42012,450-0.56%65-+1.05%
10/1212,56012,60012,47012,520+0.08%61-+1.8%
10/1112,60012,60012,50012,5100%34-+1.89%
10/1012,55012,55012,50012,510-1.11%85-+2.06%
10/0612,55012,68012,51012,650+1.2%243-+3.37%
10/0512,50012,50012,45012,500+0.64%342-+2.35%
10/0412,43012,65012,42012,420-0.16%311-+1.9%
10/0312,41012,53012,40012,440+0.89%513-+2.29%
10/0212,34012,46012,33012,330-0.48%329-+1.59%
09/2912,40012,40012,39012,390-0.24%78-+2.26%
09/2812,50012,53012,42012,420+1.06%85-+2.72%
09/2712,52012,52012,29012,290-1.29%4-+1.84%
09/2612,27012,48012,25012,450-0.32%24-+3.34%
09/2512,40012,49012,40012,490+0.81%3-+3.9%
09/2212,48012,48012,39012,390-0.48%43-+3.29%
09/2112,41012,48012,35012,450+0.81%77-+3.91%
09/2012,40012,40012,25012,350+0.16%97-+3.23%
09/1912,27012,35012,22012,330+1.73%198-+3.21%
09/1512,19012,36012,06012,120-0.25%71-+1.61%
09/1412,20012,30012,11012,150+0.16%224-+1.93%
09/1312,13012,18011,95012,130+1%680-+1.83%
09/1212,04012,06011,86012,010+0.76%63-+0.83%
09/1111,86011,92011,86011,920+0.51%4-+0.03%
09/0811,83011,90011,78011,860-0.67%63--0.5%
09/0711,90011,95011,84011,940+0.34%28-+0.09%
09/0611,89011,90011,89011,900-0.83%53--0.28%
09/0512,00012,00012,00012,0000%6-+0.49%
09/0412,03012,03011,88012,000-0.25%22-+0.49%
09/0112,08012,08011,88012,030+0.17%137-+0.72%
08/3111,98012,01011,98012,010+1.01%279-+0.51%
08/3011,83011,89011,83011,890+1.02%2--0.57%
08/2911,77011,77011,77011,770-0.34%4--1.64%
08/2811,86011,86011,81011,810+0.17%45--1.4%
08/2511,80011,90011,79011,790+0.08%52--1.65%
08/2411,80011,80011,78011,780-0.51%11--1.89%
08/2311,76011,95011,76011,840+0.51%225--1.53%
08/2211,78011,78011,77011,7800%6--2.14%