株価チャート
株価
9/23
- 前日 (9/21)
- 3,500
- 始値
- 3,415
- 高値
- 3,470
- 安値
- 3,325
- 終値 -1.14%
- 3,460
- 出来高 +243.86%
- 196
乖離率
- 株価（5日）
移動平均値 - +0.55%
3,441 - 株価（25日）
移動平均値 - -0.75%
3,486 - 出来高（5日）
移動平均値 - -32.41%
290
2016/04/12～2016/09/23
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 | 3,415 | 3,470 | 3,325 | 3,460 | -1.14% | 196 | - | -0.75% |
| 09/21 | 3,410 | 3,500 | 3,410 | 3,500 | +0.57% | 57 | - | +0.26% |
| 09/20 | 3,365 | 3,495 | 3,350 | 3,480 | +3.42% | 278 | - | -0.4% |
| 09/16 | 3,365 | 3,425 | 3,365 | 3,365 | -1.03% | 114 | - | -3.77% |
| 09/15 | 3,360 | 3,480 | 3,360 | 3,400 | -2.3% | 805 | - | -2.88% |
| 09/14 | 3,480 | 3,490 | 3,480 | 3,480 | -1% | 83 | - | -0.71% |
| 09/13 | 3,410 | 3,515 | 3,410 | 3,515 | +1.01% | 209 | - | +0.26% |
| 09/12 | 3,400 | 3,505 | 3,400 | 3,480 | -0.29% | 439 | - | -0.68% |
| 09/09 | 3,355 | 3,500 | 3,355 | 3,490 | -0.14% | 145 | - | -0.31% |
| 09/08 | 3,495 | 3,495 | 3,490 | 3,495 | 0% | 41 | - | -0.23% |
| 09/07 | 3,435 | 3,495 | 3,435 | 3,495 | +2.19% | 17 | - | -0.31% |
| 09/06 | 3,435 | 3,460 | 3,420 | 3,420 | -0.44% | 112 | - | -2.48% |
| 09/05 | 3,425 | 3,500 | 3,425 | 3,435 | +0.29% | 418 | - | -2.19% |
| 09/02 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 40 | - | -2.64% |
| 09/01 | 3,365 | 3,420 | 3,360 | 3,420 | -0.15% | 58 | - | -2.87% |
| 08/31 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 10 | - | -2.62% |
| 08/30 | 3,360 | 3,425 | 3,360 | 3,425 | -2.14% | 121 | - | -2.75% |
| 08/29 | 3,410 | 3,545 | 3,410 | 3,500 | -0.14% | 27 | - | -1.13% |
| 08/26 | 3,500 | 3,505 | 3,360 | 3,505 | 0% | 429 | - | -1.41% |
| 08/25 | 3,505 | 3,575 | 3,505 | 3,505 | -0.28% | 3 | - | -1.77% |
| 08/24 | 3,600 | 3,600 | 3,515 | 3,515 | -2.36% | 57 | - | -2.01% |
| 08/23 | 3,605 | 3,605 | 3,555 | 3,600 | 0% | 43 | - | +0.03% |
| 08/22 | 3,620 | 3,620 | 3,500 | 3,600 | -0.41% | 56 | - | -0.55% |
| 08/19 | 3,535 | 3,615 | 3,535 | 3,615 | +0.7% | 61 | - | -0.77% |
| 08/18 | 3,530 | 3,590 | 3,505 | 3,590 | -0.28% | 28 | - | -2.07% |
| 08/17 | 3,600 | 3,600 | 3,460 | 3,600 | +0.84% | 138 | - | -2.47% |
| 08/16 | 3,550 | 3,610 | 3,550 | 3,570 | +0.42% | 111 | - | -3.93% |
| 08/15 | 3,400 | 3,555 | 3,400 | 3,555 | +2.45% | 214 | - | -5.05% |
| 08/12 | 3,405 | 3,500 | 3,405 | 3,470 | -0.86% | 74 | - | -8.1% |
| 08/10 | 3,500 | 3,500 | 3,500 | 3,500 | -0.14% | 1 | - | -8.21% |
| 08/09 | 3,500 | 3,505 | 3,500 | 3,505 | +1.15% | 46 | - | -8.96% |
| 08/08 | 3,465 | 3,475 | 3,465 | 3,465 | +1.91% | 166 | - | -10.95% |
| 08/05 | 3,500 | 3,500 | 3,400 | 3,400 | -4.09% | 2 | - | -13.46% |
| 08/04 | 3,550 | 3,550 | 3,545 | 3,545 | -0.42% | 17 | - | -10.55% |
| 08/03 | 3,520 | 3,560 | 3,380 | 3,560 | +1.14% | 128 | - | -10.8% |
| 08/02 | 3,520 | 3,525 | 3,520 | 3,520 | -0.56% | 28 | - | -12.44% |
| 08/01 | 3,540 | 3,540 | 3,540 | 3,540 | -1.8% | 1 | - | -12.7% |
| 07/29 | 3,335 | 3,620 | 3,335 | 3,605 | +3% | 202 | - | -12.05% |
| 07/27 | 3,355 | 3,500 | 3,325 | 3,500 | +6.06% | 105 | - | -15.48% |
| 07/26 | 3,500 | 3,700 | 3,300 | 3,300 | -7.43% | 393 | - | -21.3% |
| 07/25 | 3,500 | 3,675 | 3,175 | 3,565 | -7.76% | 1,243 | - | -16.22% |
| 07/22 | 3,850 | 3,900 | 3,850 | 3,865 | -0.13% | 215 | - | -10.1% |
| 07/21 | 3,850 | 3,895 | 3,830 | 3,870 | +0.52% | 363 | - | -10.6% |
| 07/20 | 3,900 | 3,900 | 3,835 | 3,850 | -2.78% | 297 | - | -11.9% |
| 07/19 | 4,100 | 4,100 | 3,960 | 3,960 | +3.8% | 79 | - | -10.33% |
| 07/15 | 4,110 | 4,110 | 3,800 | 3,815 | -7.63% | 399 | - | -14.44% |
| 07/14 | 4,150 | 4,150 | 4,130 | 4,130 | -0.96% | 38 | - | -8.51% |
| 07/13 | 4,100 | 4,180 | 4,100 | 4,170 | -0.6% | 75 | - | -8.49% |
| 07/12 | 4,205 | 4,205 | 4,195 | 4,195 | -0.47% | 34 | - | -8.84% |
| 07/11 | 4,290 | 4,290 | 4,215 | 4,215 | -0.59% | 70 | - | -9.22% |
| 07/08 | 4,240 | 4,240 | 4,240 | 4,240 | -0.24% | 20 | - | -9.46% |
| 07/07 | 4,390 | 4,390 | 4,250 | 4,250 | -2.52% | 81 | - | -9.98% |
| 07/06 | 4,360 | 4,360 | 4,360 | 4,360 | -0.68% | 3 | - | -8.38% |
| 07/05 | 4,400 | 4,400 | 4,390 | 4,390 | -1.01% | 40 | - | -8.41% |
| 07/04 | 4,490 | 4,490 | 4,435 | 4,435 | -2.31% | 22 | - | -8.08% |
| 07/01 | 4,540 | 4,540 | 4,540 | 4,540 | +3.18% | 50 | - | -6.55% |
| 06/30 | 4,205 | 4,400 | 4,205 | 4,400 | +3.65% | 60 | - | -9.95% |
| 06/29 | 4,150 | 4,245 | 4,150 | 4,245 | -0.47% | 59 | - | -13.72% |
| 06/28 | 4,260 | 4,270 | 4,220 | 4,265 | 0% | 145 | - | -13.99% |
| 06/27 | 4,240 | 4,290 | 4,240 | 4,265 | -3.07% | 149 | - | -14.67% |
| 06/24 | 4,610 | 4,635 | 4,300 | 4,400 | -5.17% | 279 | - | -12.75% |
| 06/23 | 4,650 | 4,745 | 4,630 | 4,640 | -0.64% | 425 | - | -8.57% |
| 06/22 | 4,670 | 4,670 | 4,670 | 4,670 | -2.71% | 40 | - | -8.5% |
| 06/21 | 4,800 | 4,800 | 4,800 | 4,800 | -1.03% | 15 | - | -6.47% |
| 06/20 | 4,845 | 4,850 | 4,845 | 4,850 | +4.19% | 40 | - | -5.9% |
| 06/17 | 4,630 | 4,695 | 4,630 | 4,655 | +0.65% | 23 | - | -9.93% |
| 06/16 | 4,860 | 4,860 | 4,600 | 4,625 | -5.32% | 105 | - | -10.87% |
| 06/15 | 4,980 | 4,980 | 4,810 | 4,885 | -2.3% | 91 | - | -6.27% |
| 06/14 | 4,990 | 5,000 | 4,990 | 5,000 | -0.6% | 48 | - | -4.36% |
| 06/13 | 4,990 | 5,030 | 4,990 | 5,030 | -3.08% | 111 | - | -3.95% |
| 06/10 | 5,200 | 5,200 | 5,190 | 5,190 | -0.19% | 255 | - | -1.07% |
| 06/09 | 5,200 | 5,200 | 5,200 | 5,200 | -1.89% | 20 | - | -0.84% |
| 06/07 | 5,230 | 5,300 | 5,230 | 5,300 | +1.34% | 35 | - | +1.15% |
| 06/06 | 5,230 | 5,230 | 5,230 | 5,230 | +0.58% | 15 | - | -0.11% |
| 06/02 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 1 | - | -0.59% |
| 05/31 | 5,200 | 5,210 | 5,180 | 5,200 | -0.19% | 23 | - | -0.5% |
| 05/30 | 5,200 | 5,210 | 5,200 | 5,210 | +0.19% | 30 | - | -0.23% |
| 05/27 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 1 | - | -0.31% |
| 05/26 | 5,200 | 5,200 | 5,200 | 5,200 | -0.95% | 5 | - | -0.23% |
| 05/25 | 5,250 | 5,250 | 5,250 | 5,250 | +0.38% | 2 | - | +0.83% |
| 05/24 | 5,230 | 5,230 | 5,230 | 5,230 | -0.38% | 4 | - | +0.56% |
| 05/23 | 5,240 | 5,290 | 5,240 | 5,250 | +0.57% | 12 | - | +1% |
| 05/20 | 5,220 | 5,220 | 5,220 | 5,220 | -0.57% | 1 | - | +0.54% |
| 05/19 | 5,250 | 5,250 | 5,250 | 5,250 | -2.6% | 11 | - | +1.2% |
| 05/17 | 5,400 | 5,400 | 5,390 | 5,390 | +3.45% | 45 | - | +4.03% |
| 05/16 | 5,210 | 5,210 | 5,210 | 5,210 | -2.62% | 1 | - | +0.85% |
| 05/13 | 5,390 | 5,390 | 5,210 | 5,350 | -0.37% | 35 | - | +3.74% |
| 05/12 | 5,380 | 5,380 | 5,370 | 5,370 | +0.37% | 35 | - | +4.39% |
| 05/11 | 5,350 | 5,350 | 5,350 | 5,350 | +2.88% | 3 | - | +4.43% |
| 05/10 | 5,200 | 5,400 | 5,180 | 5,200 | +0.19% | 217 | - | +1.84% |
| 05/09 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 1 | - | +1.88% |
| 05/02 | 5,390 | 5,390 | 5,190 | 5,190 | -2.08% | 35 | - | +2.08% |
| 04/27 | 5,300 | 5,300 | 5,300 | 5,300 | +1.73% | 46 | - | +4.45% |
| 04/22 | 5,210 | 5,210 | 5,210 | 5,210 | -0.76% | 1 | - | +2.96% |
| 04/21 | 5,200 | 5,250 | 5,200 | 5,250 | +1.94% | 127 | - | +3.94% |
| 04/20 | 5,150 | 5,150 | 5,150 | 5,150 | +0.98% | 2 | - | +2.18% |
| 04/19 | 5,100 | 5,100 | 5,100 | 5,100 | -1.92% | 2 | - | +1.37% |
| 04/18 | 5,200 | 5,210 | 5,200 | 5,200 | +1.96% | 49 | - | +3.36% |
| 04/14 | 5,100 | 5,100 | 5,100 | 5,100 | +0.2% | 2 | - | +1.45% |
| 04/12 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 10 | - | +1.29% |
