株価チャート
株価
1/19
- 前日 (1/18)
- 10,120
- 始値
- 10,080
- 高値
- 10,130
- 安値
- 9,970
- 終値 -0.99%
- 10,020
- 出来高 -58.6%
- 2,309
乖離率
- 株価（5日）
移動平均値 - +0.16%
10,004 - 株価（25日）
移動平均値 - -0.24%
10,044 - 出来高（5日）
移動平均値 - -39.17%
3,796
2017/08/23～2018/01/19
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 | 10,080 | 10,130 | 9,970 | 10,020 | -0.99% | 2,309 | - | -0.24% |
| 01/18 | 10,100 | 10,170 | 10,040 | 10,120 | +1.61% | 5,577 | - | +0.75% |
| 01/17 | 9,970 | 10,020 | 9,870 | 9,960 | -0.2% | 2,294 | - | -0.8% |
| 01/16 | 9,870 | 10,050 | 9,870 | 9,980 | +0.4% | 4,599 | - | -0.58% |
| 01/15 | 10,000 | 10,000 | 9,940 | 9,940 | -0.8% | 4,200 | - | -0.93% |
| 01/12 | 10,020 | 10,050 | 9,890 | 10,020 | 0% | 5,387 | - | -0.14% |
| 01/11 | 9,990 | 10,040 | 9,970 | 10,020 | 0% | 2,610 | - | -0.12% |
| 01/10 | 10,090 | 10,120 | 10,010 | 10,020 | -0.79% | 1,915 | - | -0.07% |
| 01/09 | 10,150 | 10,190 | 10,090 | 10,100 | +0.1% | 4,949 | - | +0.84% |
| 01/05 | 10,050 | 10,140 | 10,050 | 10,090 | +0.5% | 5,012 | - | +0.93% |
| 01/04 | 10,010 | 10,080 | 10,010 | 10,040 | -0.1% | 3,859 | - | +0.66% |
| 2017 |
| 12/29 | 10,070 | 10,110 | 10,030 | 10,050 | -0.2% | 2,496 | - | +0.97% |
| 12/28 | 10,110 | 10,130 | 10,070 | 10,070 | -0.2% | 1,844 | - | +1.39% |
| 12/27 | 10,080 | 10,120 | 10,060 | 10,090 | 0% | 1,745 | - | +1.79% |
| 12/26 | 10,060 | 10,100 | 10,010 | 10,090 | +0.3% | 5,204 | - | +1.99% |
| 12/25 | 10,050 | 10,090 | 10,000 | 10,060 | -0.3% | 1,361 | - | +1.93% |
| 12/22 | 10,030 | 10,100 | 10,030 | 10,090 | +0.6% | 4,080 | - | +2.41% |
| 12/21 | 9,960 | 10,080 | 9,930 | 10,030 | -0.2% | 3,743 | - | +1.99% |
| 12/20 | 10,040 | 10,110 | 10,030 | 10,050 | -0.3% | 399 | - | +2.38% |
| 12/19 | 10,100 | 10,150 | 10,030 | 10,080 | +0.1% | 709 | - | +2.84% |
| 12/18 | 10,030 | 10,110 | 10,030 | 10,070 | +0.6% | 1,276 | - | +2.91% |
| 12/15 | 10,030 | 10,040 | 10,000 | 10,010 | -0.3% | 96 | - | +2.46% |
| 12/14 | 10,080 | 10,100 | 10,040 | 10,040 | +0.1% | 273 | - | +2.91% |
| 12/13 | 10,100 | 10,120 | 10,030 | 10,030 | -0.1% | 3,498 | - | +2.97% |
| 12/12 | 10,090 | 10,120 | 10,040 | 10,040 | 0% | 1,319 | - | +3.22% |
| 12/11 | 10,030 | 10,070 | 10,000 | 10,040 | +0.6% | 1,766 | - | +3.38% |
| 12/08 | 9,960 | 10,010 | 9,930 | 9,980 | +0.6% | 1,206 | - | +2.91% |
| 12/07 | 9,820 | 9,950 | 9,820 | 9,920 | +0.71% | 942 | - | +2.42% |
| 12/06 | 9,920 | 9,950 | 9,850 | 9,850 | -1.3% | 817 | - | +1.82% |
| 12/05 | 9,970 | 10,040 | 9,910 | 9,980 | +0.1% | 1,107 | - | +3.25% |
| 12/04 | 9,900 | 10,000 | 9,900 | 9,970 | +0.81% | 3,678 | - | +3.23% |
| 12/01 | 9,830 | 9,890 | 9,810 | 9,890 | +1.64% | 3,705 | - | +2.54% |
| 11/30 | 9,670 | 9,800 | 9,670 | 9,730 | +0.93% | 7,497 | - | +0.95% |
| 11/29 | 9,600 | 9,660 | 9,580 | 9,640 | +1.37% | 5,931 | - | +0.01% |
| 11/28 | 9,530 | 9,540 | 9,470 | 9,510 | 0% | 1,045 | - | -1.39% |
| 11/27 | 9,550 | 9,600 | 9,510 | 9,510 | -0.31% | 3,763 | - | -1.48% |
| 11/24 | 9,510 | 9,560 | 9,500 | 9,540 | -0.52% | 2,489 | - | -1.24% |
| 11/22 | 9,560 | 9,610 | 9,550 | 9,590 | 0% | 5,402 | - | -0.76% |
| 11/21 | 9,530 | 9,610 | 9,510 | 9,590 | +0.84% | 11,089 | - | -0.76% |
| 11/20 | 9,510 | 9,540 | 9,490 | 9,510 | -1.35% | 4,342 | - | -1.57% |
| 11/17 | 9,650 | 9,650 | 9,590 | 9,640 | +0.42% | 476 | - | -0.28% |
| 11/16 | 9,580 | 9,600 | 9,510 | 9,600 | 0% | 354 | - | -0.7% |
| 11/15 | 9,650 | 9,680 | 9,600 | 9,600 | -0.93% | 499 | - | -0.72% |
| 11/14 | 9,690 | 9,690 | 9,650 | 9,690 | +0.31% | 120 | - | +0.2% |
| 11/13 | 9,680 | 9,680 | 9,660 | 9,660 | -0.21% | 463 | - | -0.09% |
| 11/10 | 9,670 | 9,680 | 9,650 | 9,680 | +0.1% | 276 | - | +0.13% |
| 11/09 | 9,660 | 9,710 | 9,660 | 9,670 | 0% | 841 | - | +0.08% |
| 11/08 | 9,740 | 9,740 | 9,650 | 9,670 | 0% | 333 | - | +0.11% |
| 11/07 | 9,730 | 9,730 | 9,670 | 9,670 | +0.1% | 541 | - | +0.19% |
| 11/06 | 9,710 | 9,710 | 9,660 | 9,660 | -0.51% | 701 | - | +0.18% |
| 11/02 | 9,700 | 9,720 | 9,660 | 9,710 | +0.31% | 643 | - | +0.75% |
| 11/01 | 9,630 | 9,700 | 9,630 | 9,680 | +0.83% | 532 | - | +0.51% |
| 10/31 | 9,650 | 9,650 | 9,600 | 9,600 | -0.72% | 295 | - | -0.24% |
| 10/30 | 9,690 | 9,790 | 9,670 | 9,670 | -1.02% | 633 | - | +0.52% |
| 10/27 | 9,690 | 9,780 | 9,690 | 9,770 | +1.24% | 1,123 | - | +1.63% |
| 10/26 | 9,650 | 9,680 | 9,590 | 9,650 | -0.62% | 800 | - | +0.47% |
| 10/25 | 9,750 | 9,760 | 9,710 | 9,710 | -0.41% | 893 | - | +1.15% |
| 10/24 | 9,750 | 9,750 | 9,710 | 9,750 | -0.2% | 708 | - | +1.65% |
| 10/23 | 9,830 | 9,830 | 9,770 | 9,770 | +0.31% | 3,229 | - | +1.99% |
| 10/20 | 9,650 | 9,750 | 9,650 | 9,740 | +0.62% | 1,352 | - | +1.84% |
| 10/19 | 9,670 | 9,700 | 9,660 | 9,680 | +0.73% | 4,920 | - | +1.36% |
| 10/18 | 9,590 | 9,620 | 9,580 | 9,610 | +0.21% | 1,650 | - | +0.79% |
| 10/17 | 9,610 | 9,630 | 9,580 | 9,590 | +0.1% | 1,063 | - | +0.7% |
| 10/16 | 9,570 | 9,610 | 9,550 | 9,580 | -0.42% | 2,580 | - | +0.76% |
| 10/13 | 9,640 | 9,650 | 9,600 | 9,620 | -0.52% | 362 | - | +1.28% |
| 10/12 | 9,660 | 9,670 | 9,640 | 9,670 | +0.31% | 1,263 | - | +1.92% |
| 10/11 | 9,650 | 9,680 | 9,640 | 9,640 | 0% | 990 | - | +1.74% |
| 10/10 | 9,610 | 9,650 | 9,560 | 9,640 | 0% | 1,399 | - | +1.88% |
| 10/06 | 9,610 | 9,650 | 9,600 | 9,640 | +0.31% | 3,099 | - | +2.02% |
| 10/05 | 9,590 | 9,640 | 9,580 | 9,610 | +0.52% | 4,227 | - | +1.8% |
| 10/04 | 9,580 | 9,600 | 9,550 | 9,560 | -0.21% | 2,902 | - | +1.36% |
| 10/03 | 9,510 | 9,620 | 9,500 | 9,580 | +0.95% | 6,259 | - | +1.67% |
| 10/02 | 9,470 | 9,550 | 9,450 | 9,490 | +0.32% | 6,232 | - | +0.8% |
| 09/29 | 9,500 | 9,530 | 9,450 | 9,460 | -0.73% | 4,240 | - | +0.52% |
| 09/28 | 9,530 | 9,540 | 9,470 | 9,530 | 0% | 1,478 | - | +1.32% |
| 09/27 | 9,540 | 9,540 | 9,500 | 9,530 | +0.53% | 174 | - | +1.37% |
| 09/26 | 9,520 | 9,530 | 9,430 | 9,480 | -0.42% | 404 | - | +0.89% |
| 09/25 | 9,540 | 9,560 | 9,510 | 9,520 | +0.21% | 288 | - | +1.36% |
| 09/22 | 9,560 | 9,560 | 9,500 | 9,500 | -0.84% | 680 | - | +1.19% |
| 09/21 | 9,610 | 9,610 | 9,560 | 9,580 | +0.52% | 1,687 | - | +2.09% |
| 09/20 | 9,510 | 9,530 | 9,470 | 9,530 | +0.21% | 336 | - | +1.61% |
| 09/19 | 9,500 | 9,510 | 9,440 | 9,510 | +0.96% | 1,174 | - | +1.43% |
| 09/15 | 9,410 | 9,420 | 9,380 | 9,420 | +0.32% | 290 | - | +0.49% |
| 09/14 | 9,390 | 9,400 | 9,340 | 9,390 | 0% | 427 | - | +0.14% |
| 09/13 | 9,400 | 9,450 | 9,210 | 9,390 | +0.86% | 961 | - | +0.1% |
| 09/12 | 9,300 | 9,380 | 9,280 | 9,310 | +0.11% | 163 | - | -0.8% |
| 09/11 | 9,270 | 9,300 | 9,240 | 9,300 | +0.76% | 217 | - | -0.99% |
| 09/08 | 9,280 | 9,310 | 9,190 | 9,230 | -1.07% | 1,641 | - | -1.81% |
| 09/07 | 9,360 | 9,360 | 9,330 | 9,330 | -0.21% | 62 | - | -0.86% |
| 09/06 | 9,320 | 9,360 | 9,300 | 9,350 | -0.11% | 542 | - | -0.71% |
| 09/05 | 9,320 | 9,390 | 9,310 | 9,360 | +0.43% | 223 | - | -0.66% |
| 09/04 | 9,370 | 9,400 | 9,300 | 9,320 | +0.22% | 516 | - | -1.16% |
| 09/01 | 9,420 | 9,420 | 9,240 | 9,300 | -1.17% | 1,086 | - | -1.46% |
| 08/31 | 9,420 | 9,420 | 9,410 | 9,410 | 0% | 201 | - | -0.4% |
| 08/30 | 9,420 | 9,420 | 9,360 | 9,410 | +0.64% | 173 | - | -0.49% |
| 08/29 | 9,350 | 9,390 | 9,300 | 9,350 | -0.21% | 462 | - | -1.18% |
| 08/28 | 9,350 | 9,410 | 9,350 | 9,370 | -0.32% | 236 | - | -1.05% |
| 08/25 | 9,420 | 9,420 | 9,320 | 9,400 | +0.64% | 187 | - | -0.79% |
| 08/24 | 9,400 | 9,400 | 9,300 | 9,340 | -0.64% | 1,373 | - | -1.48% |
| 08/23 | 9,400 | 9,420 | 9,400 | 9,400 | 0% | 139 | - | -0.92% |
