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 |
09/23 | 1,728 | 1,807 | 1,728 | 1,805 | +2.09% | 43 | - | -2.43% |
09/21 | 1,703 | 1,769 | 1,703 | 1,768 | +3.88% | 98 | - | -4.33% |
09/20 | 1,705 | 1,783 | 1,701 | 1,702 | -6.74% | 141 | - | -7.8% |
09/16 | 1,825 | 1,825 | 1,825 | 1,825 | -3.95% | 1 | - | -1.19% |
09/15 | 1,771 | 1,900 | 1,771 | 1,900 | +3.6% | 599 | - | +3.2% |
09/14 | 1,737 | 1,834 | 1,737 | 1,834 | +1.38% | 168 | - | +0.05% |
09/13 | 1,850 | 1,850 | 1,809 | 1,809 | -3.93% | 12 | - | -0.93% |
09/12 | 1,884 | 1,887 | 1,883 | 1,883 | -3.39% | 112 | - | +3.46% |
09/09 | 1,856 | 1,949 | 1,855 | 1,949 | +13.71% | 169 | - | +7.56% |
09/08 | 1,714 | 1,714 | 1,714 | 1,714 | -4.46% | 1 | - | -4.94% |
09/07 | 1,794 | 1,794 | 1,794 | 1,794 | -0.33% | 11 | - | -0.44% |
09/06 | 1,811 | 1,815 | 1,799 | 1,800 | -0.06% | 244 | - | +0.22% |
09/02 | 1,794 | 1,953 | 1,751 | 1,801 | -7.83% | 221 | - | +0.56% |
09/01 | 1,951 | 1,955 | 1,910 | 1,954 | +0.21% | 192 | - | +9.04% |
08/31 | 1,947 | 1,950 | 1,830 | 1,950 | +1.83% | 53 | - | +8.94% |
08/30 | 1,799 | 1,916 | 1,799 | 1,915 | +1.92% | 88 | - | +7.1% |
08/29 | 1,917 | 1,919 | 1,879 | 1,879 | +1.9% | 50 | - | +5.15% |
08/26 | 1,847 | 1,848 | 1,844 | 1,844 | -2.95% | 16 | - | +3.13% |
08/25 | 1,900 | 1,914 | 1,900 | 1,900 | 0% | 39 | - | +6.2% |
08/24 | 1,900 | 1,900 | 1,900 | 1,900 | -0.68% | 2 | - | +5.97% |
08/22 | 1,770 | 1,914 | 1,770 | 1,913 | +1.22% | 48 | - | +6.51% |
08/19 | 1,880 | 1,890 | 1,880 | 1,890 | +0.11% | 51 | - | +5.06% |
08/18 | 1,888 | 1,888 | 1,888 | 1,888 | +3.45% | 20 | - | +4.31% |
08/17 | 1,630 | 1,830 | 1,630 | 1,825 | +1.28% | 281 | - | +0.27% |
08/16 | 1,801 | 1,802 | 1,801 | 1,802 | +2.74% | 8 | - | -1.69% |
08/15 | 1,750 | 1,756 | 1,750 | 1,754 | +1.74% | 90 | - | -4.73% |
08/10 | 1,724 | 1,724 | 1,724 | 1,724 | +0.06% | 1 | - | -7.06% |
08/09 | 1,721 | 1,723 | 1,721 | 1,723 | +2.8% | 77 | - | -7.96% |
08/08 | 1,699 | 1,699 | 1,676 | 1,676 | -1.35% | 11 | - | -11.42% |
08/04 | 1,700 | 1,700 | 1,699 | 1,699 | +1.37% | 23 | - | -11.33% |
08/03 | 1,610 | 1,676 | 1,610 | 1,676 | +1.02% | 2 | - | -13.56% |
08/02 | 1,659 | 1,660 | 1,659 | 1,659 | -1.07% | 345 | - | -15.49% |
08/01 | 1,692 | 1,692 | 1,677 | 1,677 | -1.99% | 17 | - | -15.73% |
07/29 | 1,702 | 1,711 | 1,702 | 1,711 | +1.18% | 33 | - | -15.21% |
07/28 | 1,682 | 1,759 | 1,651 | 1,691 | +2.48% | 29 | - | -17.27% |
07/27 | 1,675 | 1,680 | 1,650 | 1,650 | -1.49% | 35 | - | -20.52% |
07/26 | 1,672 | 1,832 | 1,672 | 1,675 | -8.57% | 559 | - | -20.65% |
07/25 | 1,865 | 1,865 | 1,832 | 1,832 | -3.53% | 29 | - | -14.67% |
07/22 | 1,865 | 1,899 | 1,865 | 1,899 | +0.58% | 2 | - | -12.77% |
07/21 | 1,886 | 1,888 | 1,886 | 1,888 | -1.15% | 15 | - | -14.26% |
07/19 | 1,915 | 1,915 | 1,910 | 1,910 | +0.79% | 18 | - | -14.23% |
07/14 | 1,902 | 1,902 | 1,878 | 1,895 | +0.8% | 243 | - | -15.96% |
07/13 | 1,872 | 1,880 | 1,872 | 1,880 | -5.95% | 243 | - | -17.76% |
07/12 | 1,999 | 1,999 | 1,999 | 1,999 | +2.09% | 10 | - | -13.69% |
07/08 | 2,000 | 2,000 | 1,958 | 1,958 | -2.1% | 163 | - | -16.25% |
07/07 | 2,000 | 2,000 | 2,000 | 2,000 | -6.98% | 36 | - | -15.29% |
07/05 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 1 | - | -9.78% |
07/04 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 1 | - | -10.34% |
07/01 | 2,150 | 2,150 | 2,150 | 2,150 | +7.23% | 5 | - | -10.94% |
06/27 | 2,050 | 2,050 | 2,005 | 2,005 | -4.52% | 93 | - | -17.49% |
06/24 | 2,142 | 2,142 | 2,100 | 2,100 | -2.01% | 33 | - | -14.32% |
06/23 | 2,110 | 2,147 | 2,110 | 2,143 | -3.6% | 126 | - | -13.2% |
06/22 | 2,223 | 2,223 | 2,223 | 2,223 | -2.16% | 100 | - | -10.47% |
06/20 | 2,269 | 2,272 | 2,269 | 2,272 | -0.31% | 22 | - | -8.9% |
06/17 | 2,209 | 2,279 | 2,209 | 2,279 | -0.48% | 5 | - | -8.95% |
06/16 | 2,300 | 2,300 | 2,290 | 2,290 | -1.29% | 22 | - | -8.8% |
06/14 | 2,320 | 2,320 | 2,320 | 2,320 | -2.11% | 124 | - | -7.72% |
06/13 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 25 | - | -5.69% |
06/10 | 2,500 | 2,500 | 2,370 | 2,370 | -5.2% | 240 | - | -5.65% |
06/09 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 1 | - | -0.48% |
06/08 | 2,550 | 2,550 | 2,510 | 2,510 | -2.71% | 5 | - | +0.08% |
06/07 | 2,580 | 2,580 | 2,580 | 2,580 | +0.04% | 10 | - | +2.99% |
06/06 | 2,619 | 2,619 | 2,579 | 2,579 | +2.3% | 51 | - | +3.2% |
06/03 | 2,520 | 2,521 | 2,520 | 2,521 | -0.2% | 41 | - | +1.12% |
05/30 | 2,526 | 2,526 | 2,526 | 2,526 | -3.03% | 3 | - | +1.45% |
05/27 | 2,605 | 2,605 | 2,605 | 2,605 | -2.03% | 4 | - | +4.79% |
05/26 | 2,511 | 2,665 | 2,511 | 2,659 | +0.72% | 7 | - | +7.13% |
05/23 | 2,649 | 2,649 | 2,560 | 2,640 | +3.53% | 62 | - | +6.62% |
05/19 | 2,550 | 2,550 | 2,550 | 2,550 | +0.39% | 40 | - | +3.24% |
05/18 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 30 | - | +2.92% |
05/17 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 25 | - | +2.71% |
05/16 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 10 | - | +2.67% |
05/11 | 2,520 | 2,540 | 2,520 | 2,540 | 0% | 10 | - | +2.5% |
05/10 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 10 | - | +2.21% |
05/02 | 2,540 | 2,540 | 2,540 | 2,540 | -0.39% | 20 | - | +1.84% |
04/28 | 2,536 | 2,550 | 2,536 | 2,550 | +2.57% | 40 | - | +2.2% |
04/27 | 2,486 | 2,486 | 2,486 | 2,486 | -0.4% | 1 | - | -0.16% |
04/25 | 2,500 | 2,500 | 2,496 | 2,496 | -0.12% | 16 | - | +0.32% |
04/22 | 2,499 | 2,499 | 2,499 | 2,499 | +0.48% | 10 | - | +0.48% |
04/14 | 2,410 | 2,487 | 2,410 | 2,487 | +5.38% | 35 | - | +0.08% |
04/13 | 2,360 | 2,360 | 2,360 | 2,360 | +2.61% | 1 | - | -4.99% |
04/11 | 2,300 | 2,300 | 2,300 | 2,300 | -1.5% | 60 | - | -7.63% |
04/07 | 2,335 | 2,335 | 2,335 | 2,335 | -1.77% | 2 | - | -6.34% |
04/06 | 2,460 | 2,460 | 2,377 | 2,377 | -1.37% | 101 | - | -4.73% |
04/05 | 2,420 | 2,420 | 2,410 | 2,410 | -1.07% | 21 | - | -3.75% |
04/01 | 2,435 | 2,436 | 2,435 | 2,436 | +0.25% | 5 | - | -3.18% |
03/31 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 1 | - | -4.14% |
03/30 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 1 | - | -5.04% |
03/24 | 2,430 | 2,430 | 2,430 | 2,430 | +0.21% | 3 | - | -6.07% |
03/23 | 2,515 | 2,515 | 2,425 | 2,425 | -3.58% | 129 | - | -7.02% |
03/22 | 2,510 | 2,517 | 2,510 | 2,515 | +0.4% | 14 | - | -4.26% |
03/17 | 2,505 | 2,505 | 2,505 | 2,505 | +0.2% | 10 | - | -5.19% |
03/16 | 2,501 | 2,501 | 2,500 | 2,500 | 0% | 100 | - | -6.26% |
03/15 | 2,651 | 2,700 | 2,486 | 2,500 | -5.7% | 141 | - | -6.79% |
03/14 | 2,651 | 2,651 | 2,651 | 2,651 | +2.75% | 2 | - | -2.1% |
03/11 | 2,623 | 2,679 | 2,501 | 2,580 | -1.68% | 219 | - | -5.15% |
03/10 | 2,450 | 2,624 | 2,450 | 2,624 | -3.81% | 645 | - | -3.92% |
03/09 | 2,851 | 3,000 | 2,628 | 2,728 | -0.8% | 627 | - | -0.8% |
03/08 | 3,085 | 3,085 | 2,672 | 2,750 | +6.47% | 727 | - | -0.51% |
03/07 | 2,550 | 2,583 | 2,550 | 2,583 | +7.4% | 50 | - | -6.75% |