株価チャート

株価

12/11

前日 (12/10)
4,265
始値
3,985
高値
4,330
安値
3,845
終値 +0.47%
4,285
出来高 +13.66%
2,080

乖離率

株価（5日）
移動平均値
-0.44%
4,304
株価（25日）
移動平均値
-3.43%
4,437
出来高（5日）
移動平均値
+18.32%
1,758

2015/04/21～2015/12/11

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
12/113,9854,3303,8454,285+0.47%2,080--3.43%
12/104,1804,3004,1804,265+0.35%1,830--4.39%
12/094,2204,3954,2204,250-0.12%1,070--5.32%
12/084,3954,3954,2554,255-4.7%1,060--5.59%
12/074,4904,4904,4554,465+0.22%2,750--1.39%
12/044,4454,4554,4454,455-1.22%1,210--2.13%
12/034,5704,5704,4354,5100%3,560--1.4%
12/024,5704,6504,5104,510-0.88%2,940--1.81%
12/014,4504,6004,4354,550+3.06%2,370--1.49%
11/304,4454,4454,4004,415-1.23%4,300--4.66%
11/274,4804,5004,4704,470-0.67%1,850--3.48%
11/264,3704,5004,3704,500+1.35%1,570--2.85%
11/254,3654,4604,3654,440+2.42%1,800--3.98%
11/244,3754,4004,3254,335-2.47%1,760--6.15%
11/204,5004,5004,4154,445+0.91%4,530--3.62%
11/194,3604,4104,3504,405+1.03%6,300--4.43%
11/184,3904,4104,3554,360-1.47%4,140--5.22%
11/174,2854,4254,2854,425+3.39%9,350--4.22%
11/164,3004,3154,2604,280-3.6%4,060--7.58%
11/134,4654,4654,3404,440-0.56%890--4.43%
11/124,5204,5704,4604,465+0.34%2,230--4.06%
11/114,4954,5004,4504,450-1%1,490--4.59%
11/104,5854,5854,4954,495-3.44%1,830--3.64%
11/094,7954,7954,6554,655-3.22%800-+0.04%
11/064,8104,8104,8104,810-1.43%80-+3.29%
11/054,8804,8804,8804,880-1.41%50-+4.81%
11/044,9004,9504,9004,950+4.98%230-+6.41%
11/024,7154,7154,7154,715-1.46%100-+1.42%
10/304,7854,7854,7854,785-5.25%50-+2.79%
10/284,8305,0504,8305,050+1%80-+8.35%
10/275,0005,0005,0005,0000%10-+7.09%
10/265,1305,1305,0005,000-2.91%200-+6.95%
10/234,8405,1504,8405,150+6.19%50-+10%
10/134,8004,8504,8004,850+9.73%100-+3.7%
10/084,4204,4204,4204,420-1.78%300--5.7%
10/074,5004,5004,5004,500+4.65%130--4.48%
10/024,3004,3004,3004,3000%100--9.23%
10/014,1504,3004,1504,300+2.87%400--9.93%
09/294,1804,1804,1804,180-3.91%10--13.21%
09/284,3504,3504,3504,350+4.07%20--10.53%
09/254,1804,1804,1804,180-14.08%300--14.73%
09/104,8654,8654,8654,865+3.51%10--1.82%
09/094,7004,7004,7004,700+1.08%20--5.68%
09/034,6504,6504,6504,650+0.11%100--7.28%
09/014,6454,6454,6454,645-1.38%50--8.15%
08/284,7104,7104,7104,710+5.13%10--7.85%
08/274,4804,4804,4804,480+6.41%20--13.36%
08/264,2704,2704,2104,210-11.18%170--19.5%
08/244,6004,7404,6004,740-0.84%70--10.6%
08/214,8004,8004,7804,780-0.42%20--10.77%
08/204,8004,8004,8004,800-1.23%110--11.41%
08/194,8604,8604,8604,8600%20--11.28%
08/174,8604,8604,8604,860-1.82%20--12.1%
08/145,0305,0304,9504,950-5.71%80--11.19%
08/045,0205,2505,0205,250+1.94%230--6.53%
08/035,1505,1505,1505,150-0.58%100--8.9%
07/305,1505,1805,1505,180+3.19%30--9.03%
07/295,0105,0605,0105,020-1.38%110--12.48%
07/285,4005,4005,0905,090+1.39%990--11.98%
07/275,0805,0805,0205,020-2.52%110--13.92%
07/245,1105,3505,1005,150-1.34%580--12.49%
07/235,2005,2205,2005,220-2.43%80--12.05%
07/225,3105,3505,3105,3500%130--10.67%
07/215,5905,6805,3505,3500%120--11.51%
07/175,4105,4105,3505,350-2.73%60--12.25%
07/165,7105,7105,5005,500-0.9%290--10.6%
07/105,5405,5505,5405,550+0.91%210--10.45%
07/095,7005,7005,4505,500-3.68%180--11.97%
07/075,9505,9505,7105,710-4.83%240--9.31%
07/066,0406,0406,0006,000-3.23%60--5.45%
07/026,2006,2006,2006,200+3.85%60--2.81%
07/015,9705,9705,9705,970-0.5%430--6.91%
06/306,0006,0006,0006,000-1.8%20--7.03%
06/296,0406,1106,0406,110-3.02%100--5.91%
06/246,3006,3006,3006,3000%10--3.39%
06/236,3006,3006,3006,300+2.61%60--3.74%
06/226,1006,2406,1006,140+2.5%300--6.52%
06/186,1406,1405,9905,990-0.5%40--9.09%
06/176,0506,1106,0106,020-2.11%50--8.93%
06/166,2706,2706,0506,150-0.32%1,580--7.23%
06/156,3106,3106,0806,170-0.96%620--7.34%
06/116,2306,2306,2306,230+0.48%150--6.82%
06/106,2606,2606,2006,200-1.9%130--7.61%
06/096,3906,6506,3206,320-0.32%140--6.16%
06/086,3706,6506,2906,340-0.94%450--6.16%
06/056,6506,6606,4006,400-2.59%1,340--5.54%
06/046,7906,7906,5706,570-3.1%2,030--3.24%
06/036,7706,7806,7706,780+2.26%110--0.38%
06/026,6306,6306,6306,630-1.49%60--2.89%
05/296,6606,7306,6606,730+1.36%270--1.94%
05/286,8006,8006,6406,640-2.21%580--3.49%
05/276,8006,8006,7906,790+1.34%440--1.72%
05/266,7006,7006,7006,700-3.87%100--3.3%
05/216,9706,9706,9706,970+2.2%10-+0.32%
05/156,9807,0006,8206,820-3.4%2,840--1.93%
05/117,0607,0607,0607,060+0.86%50-+1.35%
04/307,0007,0007,0007,000+0.14%100-+0.46%
04/246,9906,9906,9906,990+2.95%30-+0.29%
04/236,7906,7906,7906,790-1.45%100--2.41%
04/216,8906,8906,8906,890+0.29%150--1.05%