株価チャート

株価

1/19

前日 (1/18)
17,320
始値
17,150
高値
17,320
安値
17,010
終値 -1.44%
17,070
出来高 -21.48%
351

乖離率

株価（5日）
移動平均値
-0.95%
17,234
株価（25日）
移動平均値
-0.11%
17,089
出来高（5日）
移動平均値
-10.91%
394

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
01/1917,15017,32017,01017,070-1.44%351--0.11%
01/1817,33017,40017,22017,320+0.81%447-+1.35%
01/1717,20017,20016,97017,180-1.04%159-+0.6%
01/1617,24017,54017,22017,360+0.7%693-+1.72%
01/1517,22017,35017,22017,240+0.17%320-+1.11%
01/1217,31017,38017,17017,210+1.35%529-+1%
01/1117,01017,20016,85016,980-0.59%1,270--0.36%
01/1017,19017,20017,03017,080-0.29%629-+0.25%
01/0917,31017,31017,13017,130-0.17%412-+0.6%
01/0517,18017,50017,05017,160+0.18%274-+0.85%
01/0417,02017,23017,02017,130+0.06%967-+0.85%
2017
12/2917,08017,22017,08017,120+0.23%164-+0.9%
12/2817,08017,17017,08017,080+0.06%84-+0.78%
12/2717,15017,54017,07017,070+0.18%274-+0.82%
12/2617,15017,18016,97017,040+0.06%337-+0.76%
12/2516,86017,13016,79017,030-1.28%150-+0.9%
12/2217,07017,25017,06017,250+1%1,670-+2.37%
12/2116,79017,08016,79017,080+0.29%294-+1.57%
12/2016,93017,12016,93017,030-0.18%22-+1.42%
12/1917,17017,17017,03017,060+0.06%118-+1.75%
12/1816,92017,05016,91017,050+2.22%321-+1.86%
12/1516,75016,75016,68016,680-1.07%16--0.17%
12/1416,85016,88016,85016,860-0.77%239-+0.93%
12/1316,99016,99016,99016,990-0.18%13-+1.75%
12/1217,03017,03017,02017,020-0.41%42-+1.99%
12/1117,02017,10017,02017,090+0.53%236-+2.54%
12/0816,96017,00016,94017,000+0.41%1,480-+2.12%
12/0716,93016,93016,93016,9300%20-+1.82%
12/0616,97016,97016,93016,930-0.47%19-+1.88%
12/0516,96017,01016,96017,010-1.22%38-+2.43%
12/0417,01017,22017,01017,220+1.89%264-+3.76%
12/0116,93016,98016,86016,900+0.3%48-+1.95%
11/3016,85016,96016,84016,850+0.12%143-+1.69%
11/2916,70016,83016,70016,830+2.62%336-+1.6%
11/2816,39016,40016,39016,400-1.74%24--0.94%
11/2716,54016,70016,54016,690+0.54%319-+0.77%
11/2416,49016,62016,49016,600-0.6%377-+0.29%
11/2216,57016,70016,57016,700+0.85%569-+0.96%
11/2116,35016,60016,35016,560+2.35%1,933-+0.17%
11/2016,22016,30016,06016,180-1.1%396--2.11%
11/1716,36016,36016,36016,360-0.12%1--1.1%
11/1616,36016,39016,36016,380-0.55%85--1.02%
11/1516,38016,47016,38016,470+0.49%14--0.53%
11/1416,39016,39016,39016,390+0.06%2--1.03%
11/1316,60016,60016,36016,380+0.43%58--1.13%
11/1016,52016,52016,31016,310-1.45%32--1.59%
11/0916,60016,60016,52016,550-0.9%8--0.16%
11/0816,70016,70016,70016,700-0.3%12-+0.82%
11/0716,69016,75016,69016,750+1.64%33-+1.21%
11/0616,64016,71016,48016,480-0.78%110--0.33%
11/0116,65016,72016,58016,610+0.61%84-+0.58%
10/3116,41016,60016,41016,510-0.96%46-+0.13%
10/3016,58016,68016,58016,6700%27-+1.23%
10/2716,72016,76016,63016,670-0.36%55-+1.37%
10/2616,73016,73016,73016,730-0.12%19-+1.89%
10/2516,74016,75016,74016,750+0.06%3-+2.23%
10/2416,74016,74016,74016,740+0.12%6-+2.4%
10/2316,74016,74016,72016,720+0.78%110-+2.59%
10/2016,39016,59016,39016,5900%28-+2.09%
10/1916,50016,59016,45016,590+1.1%122-+2.42%
10/1816,31016,41016,30016,410+0.31%67-+1.64%
10/1716,46016,47016,32016,360-0.55%43-+1.63%
10/1616,43016,45016,31016,450-0.06%262-+2.48%
10/1316,60016,65016,43016,460-0.3%93-+2.87%
10/1216,70016,70016,50016,510-0.06%155-+3.49%
10/1116,50016,69016,49016,520-0.48%129-+3.83%
10/1016,57016,60016,43016,600+0.12%36-+4.67%
10/0616,60016,60016,58016,580+0.06%13-+4.91%
10/0516,49016,59016,46016,570+0.49%383-+5.24%
10/0416,48016,96016,32016,490+0.61%500-+5.1%
10/0316,33016,63016,33016,390+0.92%369-+4.91%
10/0216,33016,40016,17016,240-0.67%282-+4.29%
09/2916,37016,38016,31016,350-0.24%320-+5.36%
09/2816,10016,49016,09016,390+2.69%911-+6%
09/2715,96015,96015,96015,960+0.06%2-+3.63%
09/2615,94015,95015,94015,950-0.31%21-+3.87%
09/2516,00016,00016,00016,000-0.5%20-+4.55%
09/2215,91016,08015,91016,080+0.25%64-+5.41%
09/2115,88016,10015,88016,040+1.2%87-+5.39%
09/2015,86015,87015,62015,850-0.06%176-+4.37%
09/1915,65015,87015,62015,860+2.32%323-+4.62%
09/1515,45015,50015,45015,500-0.13%76-+2.44%
09/1415,55015,60015,52015,520+1.57%59-+2.6%
09/1315,52015,57015,28015,280-0.13%109-+1.02%
09/1215,30015,30015,30015,300+0.72%4-+1.04%
09/1115,26015,49015,19015,190-0.13%15-+0.18%
09/0815,18015,26015,18015,210+0.2%12-+0.28%
09/0715,16015,47015,16015,180-0.72%26--0.01%
09/0615,15015,30015,15015,290-0.97%18-+0.58%
09/0515,29015,45015,29015,440+1.38%16-+1.45%
09/0415,17015,25015,17015,230+0.2%4-+0.01%
09/0115,36015,36015,10015,200+0.6%252--0.28%
08/3115,21015,45015,07015,110-0.66%62--1.08%
08/3015,08015,24015,08015,210+2.7%6--0.65%
08/2915,05015,09014,81014,810-1.99%13--3.42%
08/2815,06015,16014,99015,110+1.55%14--1.75%
08/2514,96014,97014,88014,880-0.53%5--3.44%
08/2414,85014,96014,85014,960+0.67%19--3.11%
08/2314,85014,87014,85014,860+0.13%18--3.99%
08/2214,65015,05014,65014,840+1.23%9--4.38%