株価チャート

株価

9/23

前日 (9/21)
1,152
始値
1,122
高値
1,140
安値
1,055
終値 -2.08%
1,128
出来高 +33.46%
1,408

乖離率

株価（5日）
移動平均値
-1.66%
1,147
株価（25日）
移動平均値
-1.4%
1,144
出来高（5日）
移動平均値
+36.83%
1,029

2016/04/26～2016/09/23

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
09/231,1221,1401,0551,128-2.08%1,408--1.4%
09/211,1231,2031,0991,152+1.77%1,055-+0.7%
09/201,0861,1791,0861,132-1.22%1,771--0.96%
09/161,1221,1651,1221,146-2.55%266-+0.35%
09/151,1531,1791,1321,176-1.92%645-+3.16%
09/141,1051,1991,1051,199+5.64%603-+5.27%
09/131,1001,1801,0801,135-3.57%1,378--0.18%
09/121,1501,1801,1501,177+5%326-+3.52%
09/091,0301,1301,0301,121+3.22%1,062--1.32%
09/089851,1709851,086+7%1,203--4.57%
09/071,0081,0391,0081,015-10.02%820--11.12%
09/061,1111,1581,1061,128-4.24%307--2%
09/051,1771,1811,1671,178+0.86%112-+1.9%
09/021,1691,1761,1671,168+0.34%29-+0.86%
09/011,1671,1691,1501,164+1.22%315-+0.09%
08/311,1621,1631,1501,150-0.17%178--1.29%
08/301,1211,1521,1051,152+0.52%344--1.45%
08/291,1531,1531,1461,146+0.44%110--2.47%
08/261,1411,1411,1411,141-0.52%2--3.47%
08/251,1551,1551,1471,147-2.47%63--3.53%
08/241,1761,1761,1261,176-0.42%15--1.59%
08/231,1301,1811,1301,181+3.6%346--1.83%
08/221,0991,1411,0991,140+0.97%476--5.55%
08/191,1691,1691,1291,129-0.09%44--6.92%
08/181,1451,1451,1251,130-1.14%36--7.45%
08/171,1351,1451,1331,143+3.44%12--6.92%
08/151,0971,1051,0971,105-0.18%145--10.6%
08/121,1501,1681,1021,107-0.27%520--10.94%
08/101,1641,1641,0891,110-2.72%147--11.34%
08/091,1551,1861,1411,141-0.78%58--9.52%
08/081,1541,1721,1451,150+0.7%640--9.38%
08/051,1561,1711,1421,142-1.47%57--10.64%
08/041,2171,2171,1591,159-0.94%1,854--9.95%
08/031,1601,2201,1601,170-1.68%1,475--9.65%
08/021,2301,2381,1901,190-3.17%862--9.09%
08/011,1941,2531,1941,229-1.13%207--6.68%
07/291,2471,2781,2421,243+0.57%337--6.12%
07/281,2521,2691,2351,236-3.59%40--6.93%
07/271,2401,3121,2341,282+4.23%1,730--3.97%
07/261,2281,2501,2281,230-0.73%190--8.07%
07/251,2041,2991,2041,239-4.77%1,869--7.88%
07/221,3491,3501,2981,301-1.36%201--3.91%
07/211,3481,3481,3071,319+0.08%76--2.94%
07/201,3311,3311,2881,318+1.31%648--3.51%
07/191,2901,3301,2901,301-4.9%47--5.24%
07/151,2811,3681,2811,368+6.05%213--0.8%
07/141,3091,3091,2851,290-1.15%16--6.66%
07/131,2881,3311,2881,305-0.99%9--5.98%
07/121,3011,3181,2781,318+0.61%1,669--5.38%
07/111,3291,3291,3101,310-1.87%56--6.23%
07/081,3131,3351,3031,335+3.57%86--4.78%
07/071,3391,3391,2891,289-2.5%63--8.39%
07/061,3051,3401,3051,322-1.71%216--6.44%
07/051,3641,3641,3401,345+0.07%25--5.28%
07/041,3501,3551,3121,344-0.74%142--5.62%
07/011,3661,3701,3451,354-1.46%53--5.25%
06/301,3741,3781,3501,374+0.07%179--4.12%
06/291,4691,4691,3641,373-8.41%311--4.39%
06/281,4451,5211,4241,499+7.07%725-+4.17%
06/271,4031,4501,4001,4000%304--2.78%
06/241,3291,4481,3221,400+4.48%649--3.05%
06/231,4231,4231,3401,340-5.83%303--7.59%
06/221,4001,4271,3971,423+5.64%174--2.33%
06/211,4101,4161,3401,347-5.27%714--7.87%
06/201,4451,4481,4121,422-1.46%119--3.13%
06/171,4421,4431,4071,443+0.07%565--1.97%
06/161,4981,5101,4381,442-2.7%322--2.3%
06/151,4991,5151,4821,482-1.13%288-+0.2%
06/141,4911,5401,4891,499+3.17%732-+1.22%
06/131,4501,4901,4281,453+0.21%52--1.89%
06/101,4391,4501,4311,450+1.12%525--2.09%
06/091,4491,4491,4051,434+0.77%118--3.24%
06/081,4581,4631,4191,423+0.28%31--4.05%
06/071,4611,4611,4151,419-2.14%116--4.64%
06/061,5401,5401,4501,450+0.62%154--2.82%
06/031,4401,4541,4401,441-0.21%9--3.55%
06/021,4701,4761,4441,444-4.37%315--3.54%
06/011,5071,5101,4621,510+4.86%24-+0.8%
05/311,4531,4791,4401,440-0.83%62--3.81%
05/301,4631,4721,4501,452-0.75%71--3.2%
05/271,4701,4791,4621,463+0.14%46--2.47%
05/261,5241,5241,4611,461+1.25%132--2.66%
05/251,5011,5011,4381,443-5.44%615--3.99%
05/241,5081,5261,5081,526+2.21%21-+1.33%
05/231,5091,5141,4921,493-3.62%47--0.93%
05/201,4881,5491,4881,549+2.38%32-+2.65%
05/191,5051,5131,5051,513-2.07%4-+0.27%
05/181,4881,5451,4881,545+3.28%19-+2.25%
05/171,5101,5171,4891,496-2.67%22--1.06%
05/161,5571,5571,5371,5370%22-+1.52%
05/131,5381,5381,5371,537+1.39%57-+1.25%
05/121,5321,5321,5161,516-0.92%111--0.2%
05/111,5301,5301,5301,530+1.32%7-+0.46%
05/101,5101,5101,5101,510+4.14%17--0.98%
05/091,5021,5021,4501,450-1.69%22--5.1%
05/061,4851,5091,4641,475+1.72%1,478--3.91%
05/021,4181,4981,4181,450-6.93%1,804--5.84%
04/281,5721,5741,5011,558+2.5%538-+0.71%
04/271,5401,5491,5201,520+1.33%2,097--1.87%
04/261,5321,5421,5001,500-0.2%314--3.41%