株価チャート
株価
11/25
- 前日 (11/24)
- 1,078
- 始値
- 1,061
- 高値
- 1,090
- 安値
- 1,053
- 終値 +0.19%
- 1,080
- 出来高 -15.06%
- 139,300
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,082 - 株価（25日）
移動平均値 - +2.08%
1,058 - 出来高（5日）
移動平均値 - -22.42%
179,560
2016/06/30～2016/11/25
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 |
|---|
| 2016 |
| 11/25 | 1,061 | 1,090 | 1,053 | 1,080 | +0.19% | 139,300 | 408億5950万 | +2.08% |
| 11/24 | 1,165 | 1,178 | 1,073 | 1,078 | -5.85% | 164,000 | 407億8383万 | +1.51% |
| 11/22 | 1,084 | 1,150 | 1,075 | 1,145 | +7.11% | 341,600 | 433億1863万 | +7.41% |
| 11/21 | 1,040 | 1,087 | 1,030 | 1,069 | +2.79% | 136,700 | 404億4334万 | +0.09% |
| 11/18 | 1,036 | 1,057 | 1,034 | 1,040 | +0.58% | 116,200 | 393億3894万 | -2.99% |
| 11/17 | 1,016 | 1,034 | 1,013 | 1,034 | +1.97% | 89,900 | 391億1199万 | -4.08% |
| 11/16 | 1,006 | 1,033 | 1,001 | 1,014 | -0.2% | 119,600 | 383億5547万 | -6.46% |
| 11/15 | 1,012 | 1,021 | 1,004 | 1,016 | +0.59% | 89,000 | 384億3112万 | -6.87% |
| 11/14 | 1,019 | 1,038 | 1,010 | 1,010 | -3.72% | 88,200 | 382億417万 | -8.18% |
| 11/11 | 1,042 | 1,055 | 1,013 | 1,049 | +0.48% | 73,500 | 396億7938万 | -5.75% |
| 11/10 | 1,040 | 1,056 | 1,025 | 1,044 | +3.37% | 96,100 | 394億9025万 | -6.7% |
| 11/09 | 1,033 | 1,042 | 985 | 1,010 | -2.51% | 238,000 | 382億417万 | -10.3% |
| 11/08 | 1,073 | 1,082 | 1,031 | 1,036 | -3.45% | 87,800 | 391億8764万 | -8.56% |
| 11/07 | 1,090 | 1,100 | 1,060 | 1,073 | -0.37% | 97,400 | 405億8720万 | -5.88% |
| 11/04 | 1,068 | 1,150 | 1,050 | 1,077 | +2.57% | 258,600 | 407億3850万 | -6.18% |
| 11/02 | 999 | 1,213 | 995 | 1,050 | +5% | 985,800 | 397億1720万 | -9.17% |
| 11/01 | 1,005 | 1,014 | 992 | 1,000 | -1.57% | 150,800 | 378億2591万 | -13.94% |
| 10/31 | 1,011 | 1,035 | 1,006 | 1,016 | -1.65% | 113,300 | 384億3112万 | -13.68% |
| 10/28 | 1,029 | 1,035 | 1,022 | 1,033 | +1.08% | 66,100 | 390億7416万 | -12.61% |
| 10/27 | 1,053 | 1,058 | 1,022 | 1,022 | -3.49% | 107,000 | 386億5808万 | -13.32% |
| 10/26 | 1,054 | 1,066 | 1,050 | 1,059 | -1.76% | 82,200 | 400億5764万 | -10.03% |
| 10/25 | 1,119 | 1,120 | 1,066 | 1,078 | -3.92% | 112,700 | 407億7633万 | -8.18% |
| 10/24 | 1,150 | 1,160 | 1,121 | 1,122 | -2.43% | 74,700 | 424億4067万 | -4.18% |
| 10/21 | 1,160 | 1,188 | 1,150 | 1,150 | -0.09% | 96,100 | 434億9979万 | -1.37% |
| 10/20 | 1,160 | 1,169 | 1,150 | 1,151 | -1.62% | 78,400 | 434億9013万 | -0.86% |
| 10/19 | 1,165 | 1,188 | 1,162 | 1,170 | -1.52% | 87,800 | 442億804万 | +1.3% |
| 10/18 | 1,195 | 1,202 | 1,176 | 1,188 | -1% | 70,800 | 448億8816万 | +3.39% |
| 10/17 | 1,144 | 1,200 | 1,142 | 1,200 | +3.18% | 78,300 | 453億4158万 | +5.08% |
| 10/14 | 1,157 | 1,163 | 1,122 | 1,163 | -1.11% | 116,700 | 439億4355万 | +2.38% |
| 10/13 | 1,196 | 1,205 | 1,172 | 1,176 | -1.51% | 81,400 | 444億3475万 | +3.98% |
| 10/12 | 1,200 | 1,205 | 1,185 | 1,194 | -0.5% | 87,000 | 451億1487万 | +6.13% |
| 10/11 | 1,266 | 1,270 | 1,185 | 1,200 | -3.23% | 212,300 | 453億4158万 | +7.33% |
| 10/07 | 1,335 | 1,348 | 1,234 | 1,240 | -5.7% | 351,300 | 468億5296万 | +11.61% |
| 10/06 | 1,230 | 1,330 | 1,222 | 1,315 | +8.68% | 568,100 | 496億8681万 | +19.33% |
| 10/05 | 1,201 | 1,210 | 1,170 | 1,210 | -0.25% | 116,900 | 457億1943万 | +10.81% |
| 10/04 | 1,235 | 1,236 | 1,175 | 1,213 | +1.76% | 228,000 | 458億3278万 | +11.9% |
| 10/03 | 1,206 | 1,250 | 1,152 | 1,192 | -1.08% | 332,300 | 450億3930万 | +10.78% |
| 09/30 | 1,240 | 1,264 | 1,190 | 1,205 | -5.12% | 263,600 | 455億3050万 | +12.62% |
| 09/29 | 1,329 | 1,341 | 1,261 | 1,270 | -1.4% | 436,300 | 479億8650万 | +19.47% |
| 09/28 | 1,188 | 1,361 | 1,179 | 1,288 | +8.05% | 1,132,400 | 486億6663万 | +22.2% |
| 09/27 | 1,263 | 1,330 | 1,154 | 1,192 | -13.81% | 1,112,900 | 450億3930万 | +13.96% |
| 09/26 | 1,395 | 1,425 | 1,280 | 1,383 | +22.93% | 2,182,800 | 522億5617万 | +32.85% |
| 09/23 | 983 | 1,125 | 981 | 1,125 | +15.38% | 723,000 | 425億773万 | +9.44% |
| 09/21 | 972 | 975 | 960 | 975 | +0.41% | 106,400 | 368億4003万 | -5.16% |
| 09/20 | 972 | 998 | 963 | 971 | -1.62% | 124,700 | 365億4659万 | -6.18% |
| 09/16 | 991 | 992 | 956 | 987 | -0.9% | 196,600 | 371億4880万 | -5.19% |
| 09/15 | 1,003 | 1,021 | 996 | 996 | -0.7% | 94,700 | 374億8754万 | -4.96% |
| 09/14 | 1,002 | 1,015 | 1,002 | 1,003 | -0.89% | 105,400 | 377億5101万 | -5.02% |
| 09/13 | 1,015 | 1,027 | 1,001 | 1,012 | +0.9% | 95,000 | 380億8975万 | -4.98% |
| 09/12 | 1,004 | 1,012 | 1,000 | 1,003 | -2.62% | 207,200 | 377億5101万 | -6.44% |
| 09/09 | 1,015 | 1,046 | 1,009 | 1,030 | +1.48% | 165,900 | 387億6724万 | -4.81% |
| 09/08 | 1,031 | 1,034 | 1,012 | 1,015 | -1.93% | 132,800 | 382億267万 | -7.05% |
| 09/07 | 1,033 | 1,038 | 1,025 | 1,035 | -0.19% | 68,600 | 389億5543万 | -6.17% |
| 09/06 | 1,049 | 1,054 | 1,025 | 1,037 | 0% | 120,000 | 390億3071万 | -6.83% |
| 09/05 | 1,022 | 1,055 | 1,011 | 1,037 | +1.57% | 183,200 | 390億3071万 | -7.74% |
| 09/02 | 1,013 | 1,026 | 1,007 | 1,021 | +0.59% | 118,500 | 384億2850万 | -10.12% |
| 09/01 | 1,024 | 1,030 | 1,015 | 1,015 | -1.46% | 117,000 | 382億267万 | -11.28% |
| 08/31 | 1,083 | 1,083 | 1,022 | 1,030 | -2.37% | 169,300 | 387億6724万 | -10.98% |
| 08/30 | 1,010 | 1,084 | 1,003 | 1,055 | +4.46% | 190,100 | 397億819万 | -9.91% |
| 08/29 | 1,019 | 1,024 | 1,005 | 1,010 | -0.2% | 97,600 | 380億1448万 | -14.84% |
| 08/26 | 1,016 | 1,027 | 1,010 | 1,012 | -1.94% | 133,600 | 380億8975万 | -15.88% |
| 08/25 | 1,042 | 1,044 | 1,021 | 1,032 | -0.77% | 92,200 | 388億4252万 | -15.55% |
| 08/24 | 1,054 | 1,075 | 1,035 | 1,040 | -1.7% | 106,000 | 391億4362万 | -16.26% |
| 08/23 | 1,037 | 1,098 | 1,030 | 1,058 | -2.58% | 145,200 | 398億2111万 | -15.83% |
| 08/22 | 1,090 | 1,147 | 1,077 | 1,086 | +2.45% | 268,100 | 408億7497万 | -14.69% |
| 08/19 | 1,055 | 1,072 | 1,025 | 1,060 | +0.57% | 208,300 | 397億5926万 | -18.02% |
| 08/18 | 1,119 | 1,120 | 1,053 | 1,054 | -7.14% | 296,600 | 395億3421万 | -19.85% |
| 08/17 | 1,152 | 1,170 | 1,122 | 1,135 | -1.05% | 95,100 | 425億7242万 | -15.36% |
| 08/16 | 1,100 | 1,186 | 1,100 | 1,147 | +2.41% | 222,000 | 430億2252万 | -15.85% |
| 08/15 | 1,096 | 1,147 | 1,090 | 1,120 | -2.61% | 162,300 | 420億978万 | -18.84% |
| 08/12 | 1,185 | 1,187 | 1,140 | 1,150 | -5.35% | 227,300 | 431億3505万 | -18.27% |
| 08/10 | 1,242 | 1,244 | 1,196 | 1,215 | +0.75% | 73,700 | 455億7312万 | -15.63% |
| 08/09 | 1,190 | 1,226 | 1,180 | 1,206 | +1.52% | 166,300 | 452億3554万 | -17.79% |
| 08/08 | 1,261 | 1,261 | 1,181 | 1,188 | -5.71% | 227,600 | 445億6038万 | -20.8% |
| 08/05 | 1,285 | 1,302 | 1,257 | 1,260 | -2.1% | 114,400 | 472億6101万 | -18.39% |
| 08/04 | 1,342 | 1,344 | 1,283 | 1,287 | +0.39% | 143,600 | 482億7374万 | -18.95% |
| 08/03 | 1,290 | 1,377 | 1,270 | 1,282 | -1.38% | 225,100 | 480億8620万 | -21.45% |
| 08/02 | 1,310 | 1,350 | 1,280 | 1,300 | -0.08% | 206,400 | 487億6136万 | -23.21% |
| 08/01 | 1,288 | 1,331 | 1,272 | 1,301 | -3.41% | 222,000 | 487億9887万 | -24.93% |
| 07/29 | 1,267 | 1,406 | 1,263 | 1,347 | +10.23% | 727,600 | 505億2427万 | -23.38% |
| 07/28 | 1,345 | 1,350 | 1,211 | 1,222 | -8.67% | 323,000 | 458億3568万 | -31.19% |
| 07/27 | 1,379 | 1,407 | 1,337 | 1,338 | -3.11% | 171,300 | 501億8669万 | -25.5% |
| 07/26 | 1,419 | 1,438 | 1,380 | 1,381 | -2.68% | 131,700 | 517億9957万 | -23.57% |
| 07/25 | 1,400 | 1,500 | 1,360 | 1,419 | -0.56% | 240,600 | 532億2490万 | -22.08% |
| 07/22 | 1,461 | 1,470 | 1,414 | 1,427 | -4.29% | 227,400 | 535億2497万 | -21.64% |
| 07/21 | 1,566 | 1,620 | 1,491 | 1,491 | -2.55% | 402,500 | 559億2553万 | -17.53% |
| 07/20 | 1,440 | 1,650 | 1,422 | 1,530 | +8.51% | 874,000 | 573億7856万 | -14.76% |
| 07/19 | 1,469 | 1,488 | 1,375 | 1,410 | -4.73% | 338,400 | 528億7828万 | -20.96% |
| 07/15 | 1,520 | 1,536 | 1,450 | 1,480 | -6.09% | 400,100 | 555億344万 | -17.5% |
| 07/14 | 1,642 | 1,694 | 1,553 | 1,576 | -2.29% | 403,200 | 591億367万 | -12.78% |
| 07/13 | 1,697 | 1,717 | 1,602 | 1,613 | -5.67% | 377,700 | 604億9125万 | -11.08% |
| 07/12 | 1,723 | 1,790 | 1,683 | 1,710 | +2.33% | 640,500 | 641億2898万 | -5.42% |
| 07/11 | 1,638 | 1,755 | 1,635 | 1,671 | +6.37% | 861,200 | 626億6639万 | -6.44% |
| 07/08 | 1,754 | 1,773 | 1,529 | 1,571 | -12.23% | 1,062,200 | 589億1616万 | -10.79% |
| 07/07 | 2,024 | 2,054 | 1,790 | 1,790 | -9.87% | 807,500 | 671億2917万 | +2.93% |
| 07/06 | 1,858 | 2,120 | 1,845 | 1,986 | +4.64% | 2,261,800 | 744億7962万 | +15.8% |
| 07/05 | 1,941 | 1,977 | 1,824 | 1,898 | -6.09% | 1,664,300 | 711億7942万 | +12.77% |
| 07/04 | 2,201 | 2,298 | 2,000 | 2,021 | -12.17% | 1,475,700 | 757億9220万 | +19.8% |
| 07/01 | 2,490 | 2,500 | 2,123 | 2,301 | -1.67% | 2,151,900 | 862億9286万 | +32.17% |
| 06/30 | 2,610 | 2,728 | 2,215 | 2,340 | -2.09% | 3,187,400 | 877億5545万 | +29.07% |
