株価チャート
株価
9/23
- 前日 (9/21)
- 34
- 始値
- 29
- 高値
- 32
- 安値
- 28
- 終値 -8.82%
- 31
- 出来高 +107.66%
- 1,693,590
乖離率
- 株価（5日）
移動平均値 - -16.22%
37 - 株価（25日）
移動平均値 - -16.22%
37 - 出来高（5日）
移動平均値 - +101.84%
839,086
2016/04/27～2016/09/23
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 | 29 | 32 | 28 | 31 | -8.82% | 1,693,590 | - | -16.22% |
| 09/21 | 37 | 38 | 34 | 34 | -8.11% | 815,568 | - | -8.11% |
| 09/20 | 37 | 38 | 36 | 37 | -7.5% | 949,472 | - | 0% |
| 09/16 | 40 | 41 | 40 | 40 | -4.76% | 340,408 | - | +8.11% |
| 09/15 | 42 | 43 | 41 | 42 | 0% | 396,392 | - | +13.51% |
| 09/14 | 41 | 42 | 40 | 42 | +10.53% | 579,296 | - | +13.51% |
| 09/13 | 37 | 38 | 37 | 38 | -7.32% | 306,785 | - | +5.56% |
| 09/12 | 40 | 42 | 39 | 41 | +20.59% | 1,801,007 | - | +10.81% |
| 09/09 | 34 | 35 | 34 | 34 | 0% | 122,233 | - | -5.56% |
| 09/08 | 34 | 34 | 33 | 34 | -2.86% | 295,486 | - | -8.11% |
| 09/07 | 35 | 35 | 34 | 35 | 0% | 351,427 | - | -5.41% |
| 09/06 | 35 | 36 | 35 | 35 | 0% | 75,189 | - | -5.41% |
| 09/05 | 36 | 36 | 35 | 35 | -5.41% | 242,704 | - | -5.41% |
| 09/02 | 37 | 38 | 36 | 37 | +2.78% | 165,766 | - | -2.63% |
| 09/01 | 37 | 38 | 36 | 36 | -2.7% | 154,084 | - | -5.26% |
| 08/31 | 36 | 38 | 36 | 37 | +2.78% | 297,181 | - | -2.63% |
| 08/30 | 37 | 37 | 36 | 36 | -5.26% | 188,107 | - | -7.69% |
| 08/29 | 37 | 38 | 37 | 38 | +2.7% | 1,153,246 | - | -2.56% |
| 08/26 | 36 | 37 | 36 | 37 | 0% | 736,723 | - | -7.5% |
| 08/25 | 37 | 38 | 37 | 37 | +2.78% | 216,133 | - | -7.5% |
| 08/24 | 36 | 37 | 36 | 36 | -2.7% | 21,299 | - | -12.2% |
| 08/23 | 37 | 37 | 36 | 37 | +2.78% | 55,672 | - | -9.76% |
| 08/22 | 36 | 37 | 36 | 36 | 0% | 121,824 | - | -14.29% |
| 08/19 | 36 | 37 | 35 | 36 | 0% | 521,916 | - | -14.29% |
| 08/18 | 36 | 37 | 36 | 36 | -2.7% | 340,464 | - | -16.28% |
| 08/17 | 38 | 38 | 37 | 37 | +2.78% | 262,390 | - | -13.95% |
| 08/16 | 36 | 37 | 36 | 36 | 0% | 163,712 | - | -18.18% |
| 08/15 | 37 | 37 | 36 | 36 | -2.7% | 219,633 | - | -18.18% |
| 08/12 | 37 | 38 | 37 | 37 | -2.63% | 347,799 | - | -17.78% |
| 08/10 | 37 | 38 | 37 | 38 | +2.7% | 315,596 | - | -17.39% |
| 08/09 | 38 | 38 | 37 | 37 | -5.13% | 342,050 | - | -19.57% |
| 08/08 | 38 | 39 | 38 | 39 | 0% | 320,652 | - | -17.02% |
| 08/05 | 40 | 40 | 39 | 39 | -2.5% | 125,789 | - | -18.75% |
| 08/04 | 40 | 41 | 40 | 40 | -4.76% | 148,372 | - | -18.37% |
| 08/03 | 41 | 43 | 41 | 42 | +5% | 921,947 | - | -16% |
| 08/02 | 40 | 41 | 40 | 40 | 0% | 331,126 | - | -21.57% |
| 08/01 | 41 | 41 | 40 | 40 | -6.98% | 633,517 | - | -23.08% |
| 07/29 | 43 | 44 | 43 | 43 | -2.27% | 497,895 | - | -18.87% |
| 07/28 | 45 | 45 | 44 | 44 | -4.35% | 564,269 | - | -18.52% |
| 07/27 | 46 | 47 | 45 | 46 | 0% | 621,113 | - | -16.36% |
| 07/26 | 46 | 47 | 46 | 46 | -2.13% | 473,539 | - | -16.36% |
| 07/25 | 47 | 48 | 47 | 47 | -2.08% | 1,544,340 | - | -16.07% |
| 07/22 | 49 | 49 | 48 | 48 | -2.04% | 228,822 | - | -15.79% |
| 07/21 | 48 | 49 | 47 | 49 | +2.08% | 400,150 | - | -15.52% |
| 07/20 | 48 | 49 | 48 | 48 | 0% | 217,417 | - | -17.24% |
| 07/19 | 48 | 49 | 48 | 48 | -4% | 335,179 | - | -18.64% |
| 07/15 | 49 | 51 | 49 | 50 | +2.04% | 332,159 | - | -16.67% |
| 07/14 | 49 | 50 | 49 | 49 | -2% | 228,706 | - | -18.33% |
| 07/13 | 50 | 50 | 49 | 50 | 0% | 252,735 | - | -16.67% |
| 07/12 | 49 | 50 | 49 | 50 | +4.17% | 672,546 | - | -18.03% |
| 07/11 | 50 | 50 | 48 | 48 | -11.11% | 1,223,458 | - | -21.31% |
| 07/08 | 53 | 54 | 52 | 54 | 0% | 560,384 | - | -11.48% |
| 07/07 | 54 | 54 | 53 | 54 | -3.57% | 516,151 | - | -11.48% |
| 07/06 | 56 | 58 | 55 | 56 | +1.82% | 945,240 | - | -9.68% |
| 07/05 | 55 | 56 | 55 | 55 | +1.85% | 291,248 | - | -11.29% |
| 07/04 | 56 | 56 | 54 | 54 | -5.26% | 853,614 | - | -12.9% |
| 07/01 | 56 | 58 | 56 | 57 | -3.39% | 777,946 | - | -8.06% |
| 06/30 | 58 | 59 | 57 | 59 | -3.28% | 771,943 | - | -4.84% |
| 06/29 | 61 | 62 | 59 | 61 | -11.59% | 819,101 | - | -3.17% |
| 06/28 | 71 | 72 | 68 | 69 | 0% | 1,242,164 | - | +9.52% |
| 06/27 | 71 | 72 | 69 | 69 | -14.81% | 1,928,329 | - | +9.52% |
| 06/24 | 57 | 84 | 56 | 81 | +32.79% | 5,431,661 | - | +28.57% |
| 06/23 | 61 | 62 | 61 | 61 | -1.61% | 348,108 | - | -1.61% |
| 06/22 | 61 | 62 | 60 | 62 | +5.08% | 197,805 | - | -1.59% |
| 06/21 | 59 | 61 | 59 | 59 | -3.28% | 483,852 | - | -6.35% |
| 06/20 | 63 | 63 | 61 | 61 | -6.15% | 524,720 | - | -3.17% |
| 06/17 | 65 | 66 | 64 | 65 | -7.14% | 664,525 | - | +3.17% |
| 06/16 | 67 | 70 | 67 | 70 | +1.45% | 1,397,474 | - | +9.38% |
| 06/15 | 70 | 71 | 69 | 69 | -2.82% | 695,988 | - | +9.52% |
| 06/14 | 71 | 72 | 70 | 71 | +12.7% | 2,053,784 | - | +12.7% |
| 06/13 | 63 | 64 | 62 | 63 | +8.62% | 1,326,338 | - | 0% |
| 06/10 | 57 | 58 | 56 | 58 | +3.57% | 598,440 | - | -7.94% |
| 06/09 | 55 | 57 | 55 | 56 | +1.82% | 1,147,570 | - | -12.5% |
| 06/08 | 55 | 56 | 55 | 55 | -1.79% | 790,849 | - | -15.38% |
| 06/07 | 56 | 57 | 55 | 56 | 0% | 494,374 | - | -13.85% |
| 06/06 | 57 | 57 | 56 | 56 | -1.75% | 505,724 | - | -15.15% |
| 06/03 | 58 | 59 | 57 | 57 | -6.56% | 864,323 | - | -14.93% |
| 06/02 | 60 | 61 | 59 | 61 | 0% | 723,712 | - | -8.96% |
| 06/01 | 61 | 61 | 60 | 61 | +1.67% | 330,062 | - | -10.29% |
| 05/31 | 60 | 61 | 60 | 60 | 0% | 184,009 | - | -11.76% |
| 05/30 | 60 | 61 | 60 | 60 | -3.23% | 419,372 | - | -13.04% |
| 05/27 | 62 | 62 | 61 | 62 | -3.13% | 667,348 | - | -10.14% |
| 05/26 | 63 | 64 | 63 | 64 | -1.54% | 614,885 | - | -8.57% |
| 05/25 | 64 | 65 | 63 | 65 | -2.99% | 1,012,311 | - | -7.14% |
| 05/24 | 67 | 68 | 67 | 67 | 0% | 76,151 | - | -5.63% |
| 05/23 | 67 | 68 | 66 | 67 | -1.47% | 431,850 | - | -5.63% |
| 05/20 | 70 | 70 | 68 | 68 | -2.86% | 249,827 | - | -5.56% |
| 05/19 | 69 | 72 | 69 | 70 | 0% | 631,034 | - | -2.78% |
| 05/18 | 69 | 70 | 68 | 70 | +6.06% | 554,619 | - | -4.11% |
| 05/17 | 66 | 67 | 66 | 66 | -2.94% | 1,088,724 | - | -9.59% |
| 05/16 | 70 | 70 | 68 | 68 | -1.45% | 184,986 | - | -8.11% |
| 05/13 | 67 | 69 | 67 | 69 | +2.99% | 203,193 | - | -6.76% |
| 05/12 | 68 | 69 | 67 | 67 | +1.52% | 399,094 | - | -9.46% |
| 05/11 | 66 | 66 | 65 | 66 | -4.35% | 1,026,078 | - | -12% |
| 05/10 | 69 | 69 | 67 | 69 | +1.47% | 918,119 | - | -9.21% |
| 05/09 | 69 | 69 | 68 | 68 | -6.85% | 819,359 | - | -10.53% |
| 05/06 | 72 | 73 | 72 | 73 | +1.39% | 356,645 | - | -5.19% |
| 05/02 | 73 | 74 | 72 | 72 | +1.41% | 719,444 | - | -7.69% |
| 04/28 | 70 | 71 | 69 | 71 | -1.39% | 1,337,237 | - | -8.97% |
| 04/27 | 72 | 73 | 71 | 72 | -1.37% | 365,448 | - | -8.86% |
