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 |
01/19 | 13,490 | 13,650 | 13,490 | 13,560 | -0.51% | 362 | - | +1.51% |
01/18 | 13,590 | 13,730 | 13,510 | 13,630 | +0.37% | 304 | - | +2.13% |
01/17 | 13,400 | 13,700 | 13,390 | 13,580 | +0.37% | 504 | - | +1.9% |
01/16 | 13,500 | 13,650 | 13,500 | 13,530 | +0.15% | 447 | - | +1.68% |
01/15 | 13,500 | 13,600 | 13,490 | 13,510 | +0.22% | 578 | - | +1.69% |
01/12 | 13,510 | 13,550 | 13,350 | 13,480 | +0.6% | 8,380 | - | +1.61% |
01/11 | 13,360 | 13,500 | 13,280 | 13,400 | +0.15% | 1,108 | - | +1.11% |
01/10 | 13,560 | 13,580 | 13,380 | 13,380 | -0.45% | 730 | - | +1.1% |
01/09 | 13,620 | 13,630 | 13,440 | 13,440 | +0.07% | 548 | - | +1.71% |
01/05 | 13,590 | 13,590 | 13,430 | 13,430 | -1.18% | 115 | - | +1.84% |
01/04 | 13,300 | 13,590 | 13,270 | 13,590 | +2.95% | 1,152 | - | +3.26% |
2017 |
12/29 | 13,200 | 13,250 | 13,200 | 13,200 | +0.08% | 75 | - | +0.56% |
12/28 | 13,270 | 13,340 | 13,190 | 13,190 | -0.23% | 463 | - | +0.64% |
12/27 | 13,240 | 13,400 | 13,220 | 13,220 | 0% | 65 | - | +1% |
12/26 | 13,280 | 13,300 | 13,150 | 13,220 | +0.38% | 675 | - | +1.16% |
12/25 | 13,220 | 13,280 | 13,010 | 13,170 | -0.38% | 356 | - | +0.98% |
12/22 | 13,180 | 13,300 | 13,180 | 13,220 | -0.3% | 895 | - | +1.5% |
12/21 | 13,330 | 13,350 | 13,170 | 13,260 | -0.67% | 782 | - | +1.96% |
12/20 | 13,330 | 13,350 | 13,250 | 13,350 | +0.68% | 37 | - | +2.81% |
12/19 | 13,310 | 13,400 | 13,210 | 13,260 | -0.38% | 158 | - | +2.31% |
12/18 | 13,270 | 13,310 | 13,240 | 13,310 | +0.08% | 178 | - | +2.79% |
12/15 | 13,190 | 13,300 | 13,050 | 13,300 | +0.76% | 83 | - | +2.85% |
12/14 | 13,190 | 13,200 | 13,190 | 13,200 | -0.23% | 42 | - | +2.21% |
12/13 | 13,310 | 13,310 | 13,230 | 13,230 | -0.53% | 53 | - | +2.53% |
12/12 | 13,310 | 13,310 | 13,300 | 13,300 | +0.38% | 243 | - | +3.19% |
12/11 | 13,110 | 13,260 | 13,110 | 13,250 | +0.68% | 296 | - | +2.97% |
12/08 | 13,110 | 13,160 | 13,110 | 13,160 | +0.84% | 301 | - | +2.39% |
12/07 | 12,910 | 13,240 | 12,910 | 13,050 | +0.08% | 113 | - | +1.66% |
12/06 | 13,140 | 13,200 | 13,020 | 13,040 | +0.15% | 50 | - | +1.66% |
12/05 | 13,010 | 13,190 | 12,940 | 13,020 | -0.84% | 105 | - | +1.59% |
12/04 | 12,990 | 13,300 | 12,990 | 13,130 | +1.63% | 386 | - | +2.56% |
12/01 | 13,000 | 13,060 | 12,920 | 12,920 | +0.16% | 333 | - | +1.04% |
11/30 | 12,900 | 12,900 | 12,740 | 12,900 | +1.1% | 190 | - | +0.95% |
11/29 | 12,860 | 12,870 | 12,760 | 12,760 | -0.08% | 687 | - | -0.09% |
11/28 | 12,690 | 12,770 | 12,690 | 12,770 | +0.16% | 37 | - | 0% |
11/27 | 12,720 | 12,750 | 12,720 | 12,750 | +0.55% | 769 | - | -0.14% |
11/24 | 12,580 | 12,720 | 12,580 | 12,680 | -0.55% | 381 | - | -0.63% |
11/22 | 12,750 | 12,760 | 12,750 | 12,750 | +0.39% | 674 | - | -0.02% |
11/21 | 12,680 | 12,710 | 12,550 | 12,700 | +0.95% | 1,395 | - | -0.34% |
11/20 | 12,600 | 12,600 | 12,440 | 12,580 | -0.94% | 589 | - | -1.2% |
11/17 | 12,700 | 12,700 | 12,700 | 12,700 | -0.47% | 20 | - | -0.24% |
11/16 | 12,760 | 12,760 | 12,760 | 12,760 | 0% | 43 | - | +0.29% |
11/15 | 12,750 | 12,760 | 12,750 | 12,760 | +0.08% | 2 | - | +0.37% |
11/13 | 13,020 | 13,050 | 12,750 | 12,750 | -1.62% | 31 | - | +0.32% |
11/10 | 12,780 | 12,960 | 12,780 | 12,960 | +0.7% | 54 | - | +2.06% |
11/09 | 12,870 | 12,890 | 12,870 | 12,870 | -0.16% | 9 | - | +1.52% |
11/08 | 12,890 | 12,890 | 12,830 | 12,890 | 0% | 45 | - | +1.82% |
11/07 | 12,890 | 12,900 | 12,890 | 12,890 | 0% | 30 | - | +1.99% |
11/06 | 12,950 | 12,950 | 12,760 | 12,890 | +1.02% | 117 | - | +2.16% |
11/02 | 12,880 | 12,880 | 12,760 | 12,760 | -0.93% | 18 | - | +1.28% |
11/01 | 12,830 | 12,880 | 12,800 | 12,880 | +0.86% | 30 | - | +2.38% |
10/31 | 12,670 | 12,790 | 12,660 | 12,770 | -0.16% | 47 | - | +1.65% |
10/30 | 12,800 | 12,820 | 12,710 | 12,790 | +0.16% | 311 | - | +1.9% |
10/27 | 12,750 | 12,790 | 12,680 | 12,770 | +0.87% | 112 | - | +1.87% |
10/26 | 12,660 | 12,660 | 12,660 | 12,660 | -0.86% | 21 | - | +1.09% |
10/25 | 12,700 | 12,770 | 12,680 | 12,770 | +0.55% | 29 | - | +2.08% |
10/24 | 12,730 | 12,730 | 12,700 | 12,700 | -0.39% | 23 | - | +1.66% |
10/23 | 12,850 | 12,850 | 12,750 | 12,750 | +0.39% | 207 | - | +2.25% |
10/20 | 12,640 | 12,740 | 12,530 | 12,700 | -0.08% | 73 | - | +2.04% |
10/19 | 12,600 | 12,750 | 12,470 | 12,710 | +1.03% | 171 | - | +2.31% |
10/18 | 12,490 | 12,580 | 12,490 | 12,580 | +0.72% | 232 | - | +1.49% |
10/17 | 12,500 | 12,550 | 12,490 | 12,490 | -0.08% | 156 | - | +0.99% |
10/16 | 12,480 | 12,520 | 12,430 | 12,500 | +0.4% | 417 | - | +1.27% |
10/13 | 12,550 | 12,580 | 12,420 | 12,450 | -0.56% | 65 | - | +1.05% |
10/12 | 12,560 | 12,600 | 12,470 | 12,520 | +0.08% | 61 | - | +1.8% |
10/11 | 12,600 | 12,600 | 12,500 | 12,510 | 0% | 34 | - | +1.89% |
10/10 | 12,550 | 12,550 | 12,500 | 12,510 | -1.11% | 85 | - | +2.06% |
10/06 | 12,550 | 12,680 | 12,510 | 12,650 | +1.2% | 243 | - | +3.37% |
10/05 | 12,500 | 12,500 | 12,450 | 12,500 | +0.64% | 342 | - | +2.35% |
10/04 | 12,430 | 12,650 | 12,420 | 12,420 | -0.16% | 311 | - | +1.9% |
10/03 | 12,410 | 12,530 | 12,400 | 12,440 | +0.89% | 513 | - | +2.29% |
10/02 | 12,340 | 12,460 | 12,330 | 12,330 | -0.48% | 329 | - | +1.59% |
09/29 | 12,400 | 12,400 | 12,390 | 12,390 | -0.24% | 78 | - | +2.26% |
09/28 | 12,500 | 12,530 | 12,420 | 12,420 | +1.06% | 85 | - | +2.72% |
09/27 | 12,520 | 12,520 | 12,290 | 12,290 | -1.29% | 4 | - | +1.84% |
09/26 | 12,270 | 12,480 | 12,250 | 12,450 | -0.32% | 24 | - | +3.34% |
09/25 | 12,400 | 12,490 | 12,400 | 12,490 | +0.81% | 3 | - | +3.9% |
09/22 | 12,480 | 12,480 | 12,390 | 12,390 | -0.48% | 43 | - | +3.29% |
09/21 | 12,410 | 12,480 | 12,350 | 12,450 | +0.81% | 77 | - | +3.91% |
09/20 | 12,400 | 12,400 | 12,250 | 12,350 | +0.16% | 97 | - | +3.23% |
09/19 | 12,270 | 12,350 | 12,220 | 12,330 | +1.73% | 198 | - | +3.21% |
09/15 | 12,190 | 12,360 | 12,060 | 12,120 | -0.25% | 71 | - | +1.61% |
09/14 | 12,200 | 12,300 | 12,110 | 12,150 | +0.16% | 224 | - | +1.93% |
09/13 | 12,130 | 12,180 | 11,950 | 12,130 | +1% | 680 | - | +1.83% |
09/12 | 12,040 | 12,060 | 11,860 | 12,010 | +0.76% | 63 | - | +0.83% |
09/11 | 11,860 | 11,920 | 11,860 | 11,920 | +0.51% | 4 | - | +0.03% |
09/08 | 11,830 | 11,900 | 11,780 | 11,860 | -0.67% | 63 | - | -0.5% |
09/07 | 11,900 | 11,950 | 11,840 | 11,940 | +0.34% | 28 | - | +0.09% |
09/06 | 11,890 | 11,900 | 11,890 | 11,900 | -0.83% | 53 | - | -0.28% |
09/05 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 6 | - | +0.49% |
09/04 | 12,030 | 12,030 | 11,880 | 12,000 | -0.25% | 22 | - | +0.49% |
09/01 | 12,080 | 12,080 | 11,880 | 12,030 | +0.17% | 137 | - | +0.72% |
08/31 | 11,980 | 12,010 | 11,980 | 12,010 | +1.01% | 279 | - | +0.51% |
08/30 | 11,830 | 11,890 | 11,830 | 11,890 | +1.02% | 2 | - | -0.57% |
08/29 | 11,770 | 11,770 | 11,770 | 11,770 | -0.34% | 4 | - | -1.64% |
08/28 | 11,860 | 11,860 | 11,810 | 11,810 | +0.17% | 45 | - | -1.4% |
08/25 | 11,800 | 11,900 | 11,790 | 11,790 | +0.08% | 52 | - | -1.65% |
08/24 | 11,800 | 11,800 | 11,780 | 11,780 | -0.51% | 11 | - | -1.89% |
08/23 | 11,760 | 11,950 | 11,760 | 11,840 | +0.51% | 225 | - | -1.53% |
08/22 | 11,780 | 11,780 | 11,770 | 11,780 | 0% | 6 | - | -2.14% |