株価チャート
株価
9/23
- 前日 (9/21)
- 3,755
- 始値
- 3,685
- 高値
- 3,760
- 安値
- 3,685
- 終値 +0.13%
- 3,760
- 出来高 +58.82%
- 54
乖離率
- 株価（5日）
移動平均値 - +0.89%
3,727 - 株価（25日）
移動平均値 - +2.17%
3,680 - 出来高（5日）
移動平均値 - -34.15%
82
2016/01/18～2016/09/23
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 | 3,685 | 3,760 | 3,685 | 3,760 | +0.13% | 54 | - | +2.17% |
| 09/21 | 3,735 | 3,765 | 3,735 | 3,755 | +0.54% | 34 | - | +2.4% |
| 09/20 | 3,560 | 3,740 | 3,560 | 3,735 | +0.95% | 152 | - | +1.77% |
| 09/15 | 3,635 | 3,700 | 3,635 | 3,700 | +0.41% | 22 | - | +0.71% |
| 09/14 | 3,420 | 3,695 | 3,420 | 3,685 | -2.25% | 146 | - | +0.11% |
| 09/13 | 3,660 | 3,770 | 3,660 | 3,770 | 0% | 60 | - | +1.95% |
| 09/12 | 3,730 | 3,770 | 3,730 | 3,770 | +1.07% | 45 | - | +1.56% |
| 09/09 | 3,560 | 3,730 | 3,560 | 3,730 | +0.81% | 50 | - | -0.08% |
| 09/07 | 3,700 | 3,700 | 3,700 | 3,700 | +0.68% | 125 | - | -1.18% |
| 09/05 | 3,675 | 3,675 | 3,675 | 3,675 | +2.37% | 28 | - | -2.1% |
| 09/02 | 3,450 | 3,590 | 3,450 | 3,590 | -1.91% | 75 | - | -4.65% |
| 09/01 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 11 | - | -3.1% |
| 08/31 | 3,660 | 3,660 | 3,660 | 3,660 | +0.41% | 1 | - | -3.46% |
| 08/30 | 3,405 | 3,645 | 3,405 | 3,645 | -0.14% | 656 | - | -4.33% |
| 08/29 | 3,590 | 3,655 | 3,575 | 3,650 | +3.69% | 242 | - | -4.7% |
| 08/26 | 3,700 | 3,705 | 3,350 | 3,520 | -5.63% | 464 | - | -8.55% |
| 08/22 | 3,720 | 3,730 | 3,720 | 3,730 | +0.27% | 2 | - | -3.87% |
| 08/17 | 3,720 | 3,720 | 3,720 | 3,720 | -0.4% | 7 | - | -4.69% |
| 08/09 | 3,725 | 3,735 | 3,725 | 3,735 | +0.95% | 12 | - | -4.72% |
| 08/08 | 3,695 | 3,700 | 3,695 | 3,700 | +3.35% | 27 | - | -6.09% |
| 08/05 | 3,580 | 3,580 | 3,580 | 3,580 | -2.45% | 39 | - | -9.87% |
| 08/02 | 3,670 | 3,670 | 3,670 | 3,670 | -0.27% | 1 | - | -8.46% |
| 08/01 | 3,680 | 3,680 | 3,680 | 3,680 | -1.87% | 2 | - | -9.02% |
| 07/29 | 3,500 | 3,785 | 3,500 | 3,750 | +9.33% | 66 | - | -8.18% |
| 07/28 | 3,425 | 3,430 | 3,425 | 3,430 | +0.15% | 13 | - | -16.77% |
| 07/27 | 3,425 | 3,495 | 3,405 | 3,425 | -10.92% | 181 | - | -17.91% |
| 07/26 | 3,845 | 3,845 | 3,845 | 3,845 | +0.13% | 1 | - | -8.78% |
| 07/25 | 3,525 | 3,855 | 3,360 | 3,840 | -0.9% | 319 | - | -9.46% |
| 07/22 | 3,880 | 3,880 | 3,875 | 3,875 | -5.49% | 36 | - | -9.19% |
| 07/21 | 4,100 | 4,100 | 4,100 | 4,100 | -0.24% | 17 | - | -4.45% |
| 07/19 | 4,110 | 4,110 | 4,110 | 4,110 | -4.53% | 3 | - | -4.49% |
| 07/15 | 4,050 | 4,310 | 4,050 | 4,305 | +7.63% | 29 | - | -0.23% |
| 07/14 | 3,950 | 4,000 | 3,945 | 4,000 | +1.27% | 29 | - | -7.43% |
| 07/13 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 10 | - | -8.84% |
| 07/12 | 3,950 | 3,950 | 3,950 | 3,950 | +1.15% | 3 | - | -9.2% |
| 07/11 | 3,905 | 3,910 | 3,905 | 3,905 | -2.38% | 15 | - | -10.82% |
| 07/07 | 4,000 | 4,005 | 4,000 | 4,000 | -3.26% | 20 | - | -9.21% |
| 07/06 | 4,140 | 4,140 | 4,135 | 4,135 | -0.12% | 2 | - | -6.64% |
| 07/05 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 6 | - | -6.69% |
| 07/04 | 4,140 | 4,140 | 4,140 | 4,140 | -3.61% | 4 | - | -6.97% |
| 07/01 | 4,160 | 4,295 | 4,160 | 4,295 | -0.12% | 2 | - | -3.74% |
| 06/29 | 4,300 | 4,300 | 4,300 | 4,300 | +3.99% | 5 | - | -3.67% |
| 06/27 | 4,375 | 4,375 | 4,135 | 4,135 | -2.36% | 16 | - | -7.39% |
| 06/24 | 4,235 | 4,235 | 4,235 | 4,235 | -5.89% | 1 | - | -5.3% |
| 06/20 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 11 | - | +0.6% |
| 06/17 | 4,500 | 4,500 | 4,500 | 4,500 | -1.75% | 1 | - | +0.83% |
| 06/16 | 4,385 | 4,580 | 4,385 | 4,580 | -1.51% | 9 | - | +2.85% |
| 06/15 | 4,480 | 4,650 | 4,480 | 4,650 | -0.85% | 30 | - | +4.73% |
| 06/09 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 1 | - | +6.01% |
| 06/08 | 4,690 | 4,690 | 4,690 | 4,690 | +4.22% | 1 | - | +6.42% |
| 06/06 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1 | - | +2.51% |
| 06/02 | 4,500 | 4,500 | 4,500 | 4,500 | +0.45% | 2 | - | +2.46% |
| 05/31 | 4,475 | 4,480 | 4,475 | 4,480 | +0.11% | 5 | - | +1.91% |
| 05/30 | 4,700 | 4,700 | 4,475 | 4,475 | +1.24% | 3 | - | +1.7% |
| 05/27 | 4,350 | 4,420 | 4,350 | 4,420 | +0.45% | 2 | - | +0.36% |
| 05/25 | 4,400 | 4,400 | 4,400 | 4,400 | -1.12% | 6 | - | -0.16% |
| 05/23 | 4,445 | 4,450 | 4,445 | 4,450 | +3.25% | 12 | - | +0.88% |
| 05/20 | 4,310 | 4,310 | 4,310 | 4,310 | -1.6% | 4 | - | -2.18% |
| 05/19 | 4,310 | 4,380 | 4,310 | 4,380 | -6.01% | 28 | - | -0.79% |
| 05/18 | 4,660 | 4,660 | 4,660 | 4,660 | +1.53% | 1 | - | +5.55% |
| 05/17 | 4,590 | 4,590 | 4,590 | 4,590 | +0.44% | 1 | - | +4.18% |
| 05/16 | 4,465 | 4,575 | 4,465 | 4,570 | +5.3% | 21 | - | +3.98% |
| 05/13 | 4,470 | 4,470 | 4,340 | 4,340 | -2.8% | 18 | - | -1% |
| 05/12 | 4,465 | 4,465 | 4,465 | 4,465 | +0.68% | 2 | - | +1.85% |
| 05/11 | 4,455 | 4,455 | 4,435 | 4,435 | +2.19% | 7 | - | +1.37% |
| 05/09 | 4,340 | 4,340 | 4,340 | 4,340 | +0.46% | 3 | - | -0.73% |
| 05/02 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 2 | - | -1.23% |
| 04/22 | 4,645 | 4,715 | 4,295 | 4,320 | +1.53% | 15 | - | -1.3% |
| 04/20 | 4,255 | 4,255 | 4,255 | 4,255 | 0% | 2 | - | -2.9% |
| 04/19 | 4,255 | 4,255 | 4,255 | 4,255 | 0% | 2 | - | -3.12% |
| 04/18 | 4,255 | 4,255 | 4,255 | 4,255 | 0% | 2 | - | -3.86% |
| 04/12 | 4,255 | 4,255 | 4,255 | 4,255 | +0.12% | 10 | - | -4.68% |
| 04/11 | 4,300 | 4,300 | 4,250 | 4,250 | 0% | 10 | - | -5.51% |
| 04/08 | 4,250 | 4,250 | 4,250 | 4,250 | -0.47% | 4 | - | -6.24% |
| 04/07 | 4,310 | 4,310 | 4,270 | 4,270 | -6.15% | 14 | - | -6.83% |
| 03/30 | 4,575 | 4,575 | 4,550 | 4,550 | -1.09% | 26 | - | -1.43% |
| 03/29 | 4,600 | 4,600 | 4,600 | 4,600 | +0.55% | 11 | - | -0.99% |
| 03/25 | 4,575 | 4,575 | 4,575 | 4,575 | -0.11% | 20 | - | -1.91% |
| 03/24 | 4,575 | 4,580 | 4,575 | 4,580 | +1.66% | 6 | - | -2.49% |
| 03/23 | 4,505 | 4,505 | 4,505 | 4,505 | 0% | 2 | - | -4.56% |
| 03/22 | 4,505 | 4,505 | 4,505 | 4,505 | +4.52% | 13 | - | -5.36% |
| 03/18 | 4,305 | 4,330 | 4,305 | 4,310 | -4.96% | 15 | - | -10.15% |
| 03/17 | 4,740 | 4,740 | 4,535 | 4,535 | +3.3% | 3 | - | -6.01% |
| 03/09 | 4,390 | 4,390 | 4,390 | 4,390 | -1.13% | 1 | - | -9.47% |
| 03/07 | 4,440 | 4,440 | 4,440 | 4,440 | +3.26% | 10 | - | -9.09% |
| 03/04 | 4,300 | 4,300 | 4,300 | 4,300 | +0.12% | 11 | - | -12.37% |
| 03/03 | 4,295 | 4,295 | 4,295 | 4,295 | -1.26% | 4 | - | -13.16% |
| 03/01 | 4,345 | 4,350 | 4,345 | 4,350 | +2.59% | 6 | - | -12.77% |
| 02/29 | 4,240 | 4,240 | 4,240 | 4,240 | -2.86% | 1 | - | -15.62% |
| 02/26 | 4,370 | 4,375 | 4,250 | 4,365 | -0.11% | 36 | - | -13.74% |
| 02/25 | 4,370 | 4,370 | 4,370 | 4,370 | -0.68% | 1 | - | -14.35% |
| 02/17 | 4,580 | 4,580 | 4,400 | 4,400 | -0.9% | 24 | - | -14.45% |
| 02/16 | 4,440 | 4,440 | 4,440 | 4,440 | -1.77% | 10 | - | -14.34% |
| 02/12 | 4,560 | 4,560 | 4,520 | 4,520 | -11.55% | 40 | - | -13.43% |
| 02/08 | 5,110 | 5,110 | 5,110 | 5,110 | -1.73% | 1 | - | -2.85% |
| 02/02 | 5,200 | 5,200 | 5,200 | 5,200 | +1.76% | 5 | - | -1.08% |
| 02/01 | 5,110 | 5,110 | 5,110 | 5,110 | 0% | 1 | - | -2.96% |
| 01/29 | 5,110 | 5,110 | 5,110 | 5,110 | -7.26% | 5 | - | -3% |
| 01/19 | 5,480 | 5,510 | 5,480 | 5,510 | +8.46% | 15 | - | +4.18% |
| 01/18 | 5,080 | 5,080 | 5,080 | 5,080 | -4.15% | 7 | - | -3.88% |
