株価チャート
株価
3/25
- 前日 (3/24)
- 17,700
- 始値
- 17,510
- 高値
- 17,690
- 安値
- 17,510
- 終値 -0.85%
- 17,550
- 出来高 -62.71%
- 333
乖離率
- 株価（5日）
移動平均値 - +0.14%
17,526 - 株価（25日）
移動平均値 - +1.21%
17,340 - 出来高（5日）
移動平均値 - -27.45%
459
2014/10/27～2015/03/25
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 |
|---|
| 2015 |
| 03/25 | 17,510 | 17,690 | 17,510 | 17,550 | -0.85% | 333 | 21億3957万 | +1.21% |
| 03/24 | 17,500 | 17,700 | 17,500 | 17,700 | +1.14% | 893 | 21億5786万 | +2.15% |
| 03/23 | 17,460 | 17,530 | 17,450 | 17,500 | +0.34% | 587 | 21億3347万 | +1.11% |
| 03/20 | 17,380 | 17,460 | 17,370 | 17,440 | 0% | 250 | 21億1718万 | +0.84% |
| 03/19 | 17,350 | 17,450 | 17,350 | 17,440 | +0.4% | 230 | 21億1718万 | +0.91% |
| 03/18 | 17,340 | 17,370 | 17,330 | 17,370 | +0.29% | 463 | 21億868万 | +0.57% |
| 03/17 | 17,350 | 17,350 | 17,320 | 17,320 | -0.12% | 190 | 21億261万 | +0.31% |
| 03/16 | 17,310 | 17,350 | 17,310 | 17,340 | +0.12% | 175 | 21億504万 | +0.48% |
| 03/13 | 17,350 | 17,350 | 17,310 | 17,320 | +0.06% | 117 | 21億261万 | +0.41% |
| 03/12 | 17,200 | 17,350 | 17,200 | 17,310 | 0% | 345 | 21億139万 | +0.39% |
| 03/11 | 17,310 | 17,310 | 17,210 | 17,310 | 0% | 178 | 21億139万 | +0.41% |
| 03/10 | 17,300 | 17,310 | 17,290 | 17,310 | +0.17% | 141 | 21億139万 | +0.44% |
| 03/09 | 17,300 | 17,390 | 17,280 | 17,280 | +0.06% | 292 | 20億9775万 | +0.3% |
| 03/06 | 17,270 | 17,300 | 17,160 | 17,270 | +0.06% | 252 | 20億9654万 | +0.26% |
| 03/05 | 17,210 | 17,300 | 17,210 | 17,260 | +0.35% | 197 | 20億9532万 | +0.22% |
| 03/04 | 17,180 | 17,240 | 17,100 | 17,200 | -0.41% | 368 | 20億8804万 | -0.09% |
| 03/03 | 17,380 | 17,400 | 17,000 | 17,270 | -0.23% | 262 | 20億9654万 | +0.35% |
| 03/02 | 17,400 | 17,400 | 17,310 | 17,310 | 0% | 51 | 21億139万 | +0.63% |
| 02/27 | 17,350 | 17,350 | 17,310 | 17,310 | -0.17% | 23 | 21億139万 | +0.73% |
| 02/26 | 17,300 | 17,340 | 17,280 | 17,340 | +0.23% | 171 | 21億504万 | +1.07% |
| 02/25 | 17,300 | 17,340 | 17,280 | 17,300 | +0.06% | 197 | 21億18万 | +1.04% |
| 02/24 | 17,270 | 17,290 | 17,240 | 17,290 | +0.29% | 59 | 20億9897万 | +1.17% |
| 02/23 | 17,290 | 17,290 | 17,150 | 17,240 | -0.23% | 38 | 20億9290万 | +1.04% |
| 02/20 | 17,250 | 17,300 | 17,240 | 17,280 | +0.17% | 61 | 20億9775万 | +1.39% |
| 02/19 | 17,210 | 17,290 | 17,210 | 17,250 | +0.23% | 44 | 20億9411万 | +1.33% |
| 02/18 | 17,200 | 17,240 | 17,200 | 17,210 | -0.17% | 23 | 20億8925万 | +1.21% |
| 02/17 | 17,200 | 17,240 | 17,170 | 17,240 | +0.47% | 96 | 20億9290万 | +1.48% |
| 02/16 | 17,150 | 17,200 | 17,140 | 17,160 | +0.06% | 73 | 20億8318万 | +1.13% |
| 02/13 | 17,160 | 17,180 | 17,120 | 17,150 | 0% | 213 | 20億8197万 | +1.18% |
| 02/12 | 17,130 | 17,250 | 17,100 | 17,150 | -0.46% | 131 | 20億8197万 | +1.32% |
| 02/10 | 17,130 | 17,300 | 17,130 | 17,230 | +0.64% | 902 | 20億9168万 | +1.96% |
| 02/09 | 17,150 | 17,170 | 17,030 | 17,120 | 0% | 649 | 20億7833万 | +1.49% |
| 02/06 | 17,130 | 17,230 | 17,100 | 17,120 | -0.06% | 454 | 20億7833万 | +1.66% |
| 02/05 | 17,160 | 17,300 | 17,100 | 17,130 | -0.7% | 146 | 20億7954万 | +1.9% |
| 02/04 | 17,200 | 17,250 | 17,120 | 17,250 | +0.47% | 59 | 20億9411万 | +2.82% |
| 02/03 | 17,200 | 17,200 | 17,100 | 17,170 | -0.12% | 71 | 20億8440万 | +2.59% |
| 02/02 | 17,110 | 17,200 | 17,110 | 17,190 | 0% | 210 | 20億8683万 | +2.96% |
| 01/30 | 17,100 | 17,190 | 17,060 | 17,190 | -0.06% | 152 | 20億8683万 | +3.23% |
| 01/29 | 17,100 | 17,200 | 17,030 | 17,200 | +0.7% | 275 | 20億8804万 | +3.55% |
| 01/28 | 17,010 | 17,080 | 17,010 | 17,080 | +0.06% | 152 | 20億7347万 | +3.1% |
| 01/27 | 17,000 | 17,100 | 17,000 | 17,070 | +0.12% | 198 | 20億7226万 | +3.29% |
| 01/26 | 16,760 | 17,100 | 16,760 | 17,050 | +0.89% | 140 | 20億6983万 | +3.44% |
| 01/23 | 16,860 | 16,900 | 16,800 | 16,900 | +1.93% | 70 | 20億5162万 | +2.77% |
| 01/22 | 16,510 | 16,580 | 16,510 | 16,580 | +0.48% | 35 | 20億1277万 | +1.05% |
| 01/21 | 16,510 | 16,600 | 16,500 | 16,500 | 0% | 270 | 20億306万 | +0.71% |
| 01/20 | 16,500 | 16,620 | 16,500 | 16,500 | -0.66% | 207 | 19億7193万 | +0.85% |
| 01/19 | 16,770 | 16,780 | 16,610 | 16,610 | -0.84% | 180 | 19億8507万 | +1.68% |
| 01/16 | 16,800 | 16,800 | 16,700 | 16,750 | -0.12% | 102 | 20億180万 | +2.74% |
| 01/15 | 16,800 | 16,800 | 16,720 | 16,770 | -0.18% | 98 | 20億419万 | +3.03% |
| 01/14 | 16,820 | 16,840 | 16,790 | 16,800 | 0% | 68 | 20億778万 | +3.36% |
| 01/13 | 16,750 | 16,800 | 16,720 | 16,800 | +0.3% | 80 | 20億778万 | +3.51% |
| 01/09 | 16,840 | 16,840 | 16,690 | 16,750 | +0.3% | 134 | 20億180万 | +3.34% |
| 01/08 | 16,620 | 16,740 | 16,570 | 16,700 | +0.91% | 210 | 19億9583万 | +3.18% |
| 01/07 | 16,440 | 16,570 | 16,440 | 16,550 | +0.73% | 39 | 19億7790万 | +2.35% |
| 01/06 | 16,390 | 16,480 | 16,390 | 16,430 | -0.3% | 181 | 19億6356万 | +1.56% |
| 01/05 | 16,410 | 16,500 | 16,410 | 16,480 | +0.24% | 107 | 19億6954万 | +2.02% |
| 2014 |
| 12/30 | 16,320 | 16,450 | 16,300 | 16,440 | +0.37% | 135 | 19億6476万 | +2.02% |
| 12/29 | 16,300 | 16,400 | 16,300 | 16,380 | +0.61% | 60 | 19億5759万 | +1.93% |
| 12/26 | 16,250 | 16,300 | 16,250 | 16,280 | +0.18% | 91 | 19億4563万 | +1.71% |
| 12/25 | 16,180 | 16,250 | 16,130 | 16,250 | +0.81% | 102 | 19億4205万 | +1.98% |
| 12/24 | 16,140 | 16,180 | 16,110 | 16,120 | -0.06% | 141 | 19億2651万 | +1.61% |
| 12/22 | 16,110 | 16,180 | 16,110 | 16,130 | -0.12% | 168 | 19億2771万 | +2.1% |
| 12/19 | 16,100 | 16,160 | 16,100 | 16,150 | +0.31% | 119 | 19億3010万 | +2.68% |
| 12/18 | 16,060 | 16,100 | 16,000 | 16,100 | +0.25% | 108 | 19億2412万 | +2.69% |
| 12/17 | 16,010 | 16,060 | 16,000 | 16,060 | +0.37% | 138 | 19億1934万 | +2.88% |
| 12/16 | 16,010 | 16,240 | 15,970 | 16,000 | -0.5% | 194 | 19億1217万 | +2.98% |
| 12/15 | 15,940 | 16,080 | 15,940 | 16,080 | +0.63% | 52 | 19億2173万 | +4.01% |
| 12/12 | 16,050 | 16,100 | 15,860 | 15,980 | +0.06% | 178 | 19億978万 | +3.84% |
| 12/11 | 15,910 | 16,100 | 15,800 | 15,970 | +0.13% | 339 | 19億859万 | +4.19% |
| 12/10 | 15,880 | 16,000 | 15,830 | 15,950 | +0.69% | 208 | 19億620万 | +4.37% |
| 12/09 | 16,250 | 16,400 | 15,830 | 15,840 | -0.06% | 270 | 18億9305万 | +4.05% |
| 12/08 | 16,000 | 16,000 | 15,830 | 15,850 | -1.31% | 959 | 18億9424万 | +4.14% |
| 12/05 | 16,200 | 16,200 | 15,980 | 16,060 | -0.86% | 72 | 19億1934万 | +6.27% |
| 12/04 | 16,190 | 16,290 | 15,810 | 16,200 | 0% | 762 | 19億3607万 | +8.9% |
| 12/03 | 16,220 | 16,230 | 16,180 | 16,200 | -0.31% | 180 | 19億3607万 | +10.7% |
| 12/02 | 16,210 | 16,300 | 16,200 | 16,250 | +0.31% | 121 | 19億4205万 | +12.88% |
| 12/01 | 16,360 | 16,390 | 16,150 | 16,200 | -0.67% | 667 | 19億3607万 | +14.49% |
| 11/28 | 16,670 | 16,670 | 16,300 | 16,310 | -2.63% | 1,404 | 19億4922万 | +17.3% |
| 11/27 | 16,050 | 16,970 | 16,050 | 16,750 | +6.08% | 2,341 | 20億180万 | +22.73% |
| 11/26 | 15,150 | 15,980 | 15,130 | 15,790 | +1.61% | 438 | 18億8707万 | +18.04% |
| 11/25 | 15,500 | 15,830 | 15,300 | 15,540 | +1.57% | 610 | 18億5720万 | +18.25% |
| 11/21 | 14,710 | 15,430 | 14,700 | 15,300 | +3.38% | 369 | 18億2851万 | +18.55% |
| 11/20 | 14,380 | 14,870 | 14,380 | 14,800 | +2.07% | 106 | 17億6728万 | +16.72% |
| 11/19 | 14,330 | 14,540 | 14,330 | 14,500 | 0% | 113 | 17億3145万 | +16.16% |
| 11/18 | 14,300 | 14,500 | 14,300 | 14,500 | +0.21% | 59 | 17億3145万 | +17.89% |
| 11/17 | 14,370 | 14,500 | 14,220 | 14,470 | +0.7% | 179 | 17億2787万 | +19.33% |
| 11/14 | 14,920 | 15,000 | 14,370 | 14,370 | -3.56% | 428 | 17億1593万 | +20.17% |
| 11/13 | 14,550 | 14,900 | 14,210 | 14,900 | +3.4% | 296 | 17億7922万 | +26.58% |
| 11/12 | 14,130 | 14,480 | 14,070 | 14,410 | +1.41% | 237 | 17億2071万 | +24.61% |
| 11/11 | 14,050 | 14,300 | 14,000 | 14,210 | +1% | 186 | 16億9683万 | +24.93% |
| 11/10 | 14,170 | 14,280 | 14,000 | 14,070 | -1.61% | 640 | 16億8011万 | +25.73% |
| 11/07 | 14,500 | 14,500 | 14,160 | 14,300 | -1.04% | 227 | 17億757万 | +29.72% |
| 11/06 | 14,400 | 14,800 | 14,120 | 14,450 | -2.5% | 435 | 17億2548万 | +33.2% |
| 11/05 | 14,030 | 14,990 | 14,000 | 14,820 | +2.21% | 621 | 17億6967万 | +38.92% |
| 11/04 | 15,100 | 15,100 | 13,870 | 14,500 | -7.94% | 2,199 | 17億3145万 | +38.41% |
| 10/31 | 16,150 | 16,150 | 15,500 | 15,750 | +19.77% | 8,509 | 18億8072万 | +52.97% |
| 10/30 | 13,150 | 13,150 | 13,150 | 13,150 | +29.56% | 485 | 15億7025万 | +30.64% |
| 10/29 | 10,150 | 10,150 | 10,150 | 10,150 | 0% | 21 | 12億1202万 | +2.12% |
| 10/28 | 10,060 | 10,250 | 10,060 | 10,150 | -0.98% | 116 | 12億1202万 | +2.19% |
| 10/27 | 10,010 | 10,250 | 9,810 | 10,250 | +1.49% | 98 | 12億2396万 | +3.31% |
