株価チャート

株価

9/23

前日 (9/21)
1,768
始値
1,728
高値
1,807
安値
1,728
終値 +2.09%
1,805
出来高 -56.12%
43

乖離率

株価(5日)
移動平均値
+0.28%
1,800
株価(25日)
移動平均値
-2.43%
1,850
出来高(5日)
移動平均値
-75.57%
176

2016/03/07~2016/09/23

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
2016
09/231,7281,8071,7281,805+2.09%43--2.43%
09/211,7031,7691,7031,768+3.88%98--4.33%
09/201,7051,7831,7011,702-6.74%141--7.8%
09/161,8251,8251,8251,825-3.95%1--1.19%
09/151,7711,9001,7711,900+3.6%599-+3.2%
09/141,7371,8341,7371,834+1.38%168-+0.05%
09/131,8501,8501,8091,809-3.93%12--0.93%
09/121,8841,8871,8831,883-3.39%112-+3.46%
09/091,8561,9491,8551,949+13.71%169-+7.56%
09/081,7141,7141,7141,714-4.46%1--4.94%
09/071,7941,7941,7941,794-0.33%11--0.44%
09/061,8111,8151,7991,800-0.06%244-+0.22%
09/021,7941,9531,7511,801-7.83%221-+0.56%
09/011,9511,9551,9101,954+0.21%192-+9.04%
08/311,9471,9501,8301,950+1.83%53-+8.94%
08/301,7991,9161,7991,915+1.92%88-+7.1%
08/291,9171,9191,8791,879+1.9%50-+5.15%
08/261,8471,8481,8441,844-2.95%16-+3.13%
08/251,9001,9141,9001,9000%39-+6.2%
08/241,9001,9001,9001,900-0.68%2-+5.97%
08/221,7701,9141,7701,913+1.22%48-+6.51%
08/191,8801,8901,8801,890+0.11%51-+5.06%
08/181,8881,8881,8881,888+3.45%20-+4.31%
08/171,6301,8301,6301,825+1.28%281-+0.27%
08/161,8011,8021,8011,802+2.74%8--1.69%
08/151,7501,7561,7501,754+1.74%90--4.73%
08/101,7241,7241,7241,724+0.06%1--7.06%
08/091,7211,7231,7211,723+2.8%77--7.96%
08/081,6991,6991,6761,676-1.35%11--11.42%
08/041,7001,7001,6991,699+1.37%23--11.33%
08/031,6101,6761,6101,676+1.02%2--13.56%
08/021,6591,6601,6591,659-1.07%345--15.49%
08/011,6921,6921,6771,677-1.99%17--15.73%
07/291,7021,7111,7021,711+1.18%33--15.21%
07/281,6821,7591,6511,691+2.48%29--17.27%
07/271,6751,6801,6501,650-1.49%35--20.52%
07/261,6721,8321,6721,675-8.57%559--20.65%
07/251,8651,8651,8321,832-3.53%29--14.67%
07/221,8651,8991,8651,899+0.58%2--12.77%
07/211,8861,8881,8861,888-1.15%15--14.26%
07/191,9151,9151,9101,910+0.79%18--14.23%
07/141,9021,9021,8781,895+0.8%243--15.96%
07/131,8721,8801,8721,880-5.95%243--17.76%
07/121,9991,9991,9991,999+2.09%10--13.69%
07/082,0002,0001,9581,958-2.1%163--16.25%
07/072,0002,0002,0002,000-6.98%36--15.29%
07/052,1502,1502,1502,1500%1--9.78%
07/042,1502,1502,1502,1500%1--10.34%
07/012,1502,1502,1502,150+7.23%5--10.94%
06/272,0502,0502,0052,005-4.52%93--17.49%
06/242,1422,1422,1002,100-2.01%33--14.32%
06/232,1102,1472,1102,143-3.6%126--13.2%
06/222,2232,2232,2232,223-2.16%100--10.47%
06/202,2692,2722,2692,272-0.31%22--8.9%
06/172,2092,2792,2092,279-0.48%5--8.95%
06/162,3002,3002,2902,290-1.29%22--8.8%
06/142,3202,3202,3202,320-2.11%124--7.72%
06/132,3702,3702,3702,3700%25--5.69%
06/102,5002,5002,3702,370-5.2%240--5.65%
06/092,5002,5002,5002,500-0.4%1--0.48%
06/082,5502,5502,5102,510-2.71%5-+0.08%
06/072,5802,5802,5802,580+0.04%10-+2.99%
06/062,6192,6192,5792,579+2.3%51-+3.2%
06/032,5202,5212,5202,521-0.2%41-+1.12%
05/302,5262,5262,5262,526-3.03%3-+1.45%
05/272,6052,6052,6052,605-2.03%4-+4.79%
05/262,5112,6652,5112,659+0.72%7-+7.13%
05/232,6492,6492,5602,640+3.53%62-+6.62%
05/192,5502,5502,5502,550+0.39%40-+3.24%
05/182,5402,5402,5402,5400%30-+2.92%
05/172,5402,5402,5402,5400%25-+2.71%
05/162,5402,5402,5402,5400%10-+2.67%
05/112,5202,5402,5202,5400%10-+2.5%
05/102,5402,5402,5402,5400%10-+2.21%
05/022,5402,5402,5402,540-0.39%20-+1.84%
04/282,5362,5502,5362,550+2.57%40-+2.2%
04/272,4862,4862,4862,486-0.4%1--0.16%
04/252,5002,5002,4962,496-0.12%16-+0.32%
04/222,4992,4992,4992,499+0.48%10-+0.48%
04/142,4102,4872,4102,487+5.38%35-+0.08%
04/132,3602,3602,3602,360+2.61%1--4.99%
04/112,3002,3002,3002,300-1.5%60--7.63%
04/072,3352,3352,3352,335-1.77%2--6.34%
04/062,4602,4602,3772,377-1.37%101--4.73%
04/052,4202,4202,4102,410-1.07%21--3.75%
04/012,4352,4362,4352,436+0.25%5--3.18%
03/312,4302,4302,4302,4300%1--4.14%
03/302,4302,4302,4302,4300%1--5.04%
03/242,4302,4302,4302,430+0.21%3--6.07%
03/232,5152,5152,4252,425-3.58%129--7.02%
03/222,5102,5172,5102,515+0.4%14--4.26%
03/172,5052,5052,5052,505+0.2%10--5.19%
03/162,5012,5012,5002,5000%100--6.26%
03/152,6512,7002,4862,500-5.7%141--6.79%
03/142,6512,6512,6512,651+2.75%2--2.1%
03/112,6232,6792,5012,580-1.68%219--5.15%
03/102,4502,6242,4502,624-3.81%645--3.92%
03/092,8513,0002,6282,728-0.8%627--0.8%
03/083,0853,0852,6722,750+6.47%727--0.51%
03/072,5502,5832,5502,583+7.4%50--6.75%