株価チャート
株価
7/3
- 前日 (7/2)
- 1,040
- 始値
- 1,030
- 高値
- 1,045
- 安値
- 1,030
- 終値 ±0%
- 1,040
- 出来高 +560%
- 330
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,035 - 株価（25日）
移動平均値 - +0.97%
1,030 - 出来高（5日）
移動平均値 - -84.51%
2,130
2014/11/11～2015/07/03
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 |
| 07/03 | 1,030 | 1,045 | 1,030 | 1,040 | 0% | 330 | - | +0.97% |
| 07/02 | 1,046 | 1,046 | 1,040 | 1,040 | -0.1% | 50 | - | +0.97% |
| 07/01 | 1,031 | 1,041 | 1,031 | 1,041 | +0.87% | 2,730 | - | +1.17% |
| 06/30 | 1,018 | 1,032 | 1,018 | 1,032 | +1.18% | 4,930 | - | +0.49% |
| 06/29 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 2,610 | - | -0.49% |
| 06/26 | 1,026 | 1,030 | 1,023 | 1,030 | 0% | 920 | - | +0.68% |
| 06/24 | 1,030 | 1,030 | 1,030 | 1,030 | +1.28% | 10 | - | +0.88% |
| 06/23 | 1,017 | 1,017 | 1,017 | 1,017 | +1.5% | 10 | - | -0.2% |
| 06/22 | 1,001 | 1,007 | 1,001 | 1,002 | +0.4% | 110 | - | -1.57% |
| 06/18 | 998 | 998 | 998 | 998 | -3.76% | 20 | - | -1.96% |
| 06/17 | 1,037 | 1,037 | 1,037 | 1,037 | +1.37% | 20 | - | +1.87% |
| 06/16 | 1,008 | 1,023 | 1,008 | 1,023 | +0.79% | 100 | - | +0.59% |
| 06/15 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 10 | - | -0.1% |
| 06/12 | 1,012 | 1,015 | 1,012 | 1,015 | -2.31% | 160 | - | 0% |
| 06/08 | 1,025 | 1,039 | 1,025 | 1,039 | +1.17% | 20 | - | +2.57% |
| 06/05 | 1,026 | 1,027 | 1,026 | 1,027 | -3.11% | 120 | - | +1.68% |
| 06/04 | 1,060 | 1,060 | 1,060 | 1,060 | +1.05% | 90 | - | +5.16% |
| 06/02 | 1,033 | 1,049 | 1,033 | 1,049 | +2.14% | 40 | - | +4.38% |
| 06/01 | 1,041 | 1,041 | 1,027 | 1,027 | -1.72% | 250 | - | +2.5% |
| 05/29 | 1,045 | 1,045 | 1,045 | 1,045 | -0.48% | 100 | - | +4.5% |
| 05/28 | 1,047 | 1,050 | 1,047 | 1,050 | +1.94% | 650 | - | +5.21% |
| 05/26 | 1,038 | 1,040 | 1,030 | 1,030 | -0.29% | 370 | - | +3.52% |
| 05/22 | 1,033 | 1,033 | 1,033 | 1,033 | -0.39% | 10 | - | +4.13% |
| 05/21 | 1,024 | 1,037 | 1,024 | 1,037 | +1.27% | 1,630 | - | +4.75% |
| 05/20 | 1,024 | 1,024 | 1,024 | 1,024 | +0.59% | 130 | - | +3.75% |
| 05/19 | 1,018 | 1,018 | 1,018 | 1,018 | +0.39% | 170 | - | +3.46% |
| 05/18 | 992 | 1,014 | 992 | 1,014 | +1.3% | 970 | - | +3.15% |
| 05/15 | 986 | 1,001 | 983 | 1,001 | +2.25% | 750 | - | +1.93% |
| 05/14 | 977 | 979 | 977 | 979 | 0% | 30 | - | -0.31% |
| 05/13 | 971 | 998 | 971 | 979 | +0.41% | 1,310 | - | -0.41% |
| 05/12 | 970 | 985 | 970 | 975 | -0.71% | 1,700 | - | -0.91% |
| 05/11 | 982 | 982 | 982 | 982 | -0.91% | 1,000 | - | -0.2% |
| 04/30 | 1,000 | 1,000 | 990 | 991 | -1.88% | 260 | - | +0.81% |
| 04/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1.1% | 40 | - | +2.75% |
| 04/24 | 999 | 999 | 999 | 999 | -0.6% | 10 | - | +1.83% |
| 04/23 | 1,022 | 1,022 | 1,000 | 1,005 | +1.21% | 40 | - | +2.66% |
| 04/22 | 1,009 | 1,009 | 993 | 993 | +0.4% | 60 | - | +1.53% |
| 04/21 | 999 | 999 | 985 | 989 | +1.54% | 170 | - | +1.23% |
| 04/20 | 974 | 974 | 974 | 974 | +0.62% | 40 | - | -0.51% |
| 04/14 | 968 | 969 | 968 | 968 | -0.1% | 290 | - | -0.82% |
| 04/13 | 977 | 978 | 969 | 969 | -1.22% | 300 | - | -0.82% |
| 04/10 | 981 | 981 | 981 | 981 | +0.1% | 220 | - | +0.62% |
| 04/09 | 980 | 980 | 980 | 980 | +0.1% | 190 | - | +0.72% |
| 04/08 | 1,000 | 1,000 | 977 | 979 | -1.9% | 140 | - | +0.72% |
| 04/07 | 970 | 998 | 970 | 998 | +1.94% | 20 | - | +2.89% |
| 04/06 | 979 | 979 | 979 | 979 | +3.16% | 10 | - | +1.35% |
| 04/02 | 949 | 949 | 949 | 949 | -2.16% | 50 | - | -1.35% |
| 03/30 | 961 | 970 | 961 | 970 | +1.15% | 310 | - | +1.04% |
| 03/27 | 959 | 959 | 959 | 959 | -0.62% | 10 | - | +0.21% |
| 03/26 | 979 | 979 | 965 | 965 | -1.63% | 710 | - | +1.15% |
| 03/25 | 1,000 | 1,000 | 978 | 981 | -1.9% | 140 | - | +3.37% |
| 03/24 | 1,005 | 1,005 | 995 | 1,000 | -0.79% | 770 | - | +6.04% |
| 03/23 | 1,037 | 1,037 | 1,008 | 1,008 | +1.31% | 1,820 | - | +7.69% |
| 03/19 | 995 | 995 | 995 | 995 | -0.5% | 30 | - | +7.34% |
| 03/18 | 988 | 1,018 | 987 | 1,000 | +3.41% | 1,440 | - | +8.7% |
| 03/16 | 979 | 980 | 967 | 967 | -0.62% | 560 | - | +5.91% |
| 03/13 | 978 | 978 | 968 | 973 | -2.01% | 580 | - | +7.28% |
| 03/12 | 955 | 1,024 | 955 | 993 | +3.98% | 1,440 | - | +10.09% |
| 03/11 | 955 | 955 | 955 | 955 | 0% | 110 | - | +6.58% |
| 03/09 | 972 | 972 | 955 | 955 | -0.93% | 3,140 | - | +7.18% |
| 03/06 | 981 | 983 | 936 | 964 | -1.73% | 2,970 | - | +8.56% |
| 03/05 | 963 | 1,018 | 961 | 981 | -4.66% | 3,460 | - | +11.1% |
| 03/04 | 975 | 1,035 | 975 | 1,029 | +14.33% | 9,170 | - | +17.2% |
| 03/03 | 990 | 990 | 900 | 900 | -8.63% | 450 | - | +3.33% |
| 03/02 | 937 | 985 | 937 | 985 | +5.35% | 180 | - | +13.35% |
| 02/27 | 936 | 936 | 935 | 935 | -0.11% | 90 | - | +8.22% |
| 02/26 | 995 | 1,070 | 936 | 936 | +0.11% | 620 | - | +8.71% |
| 02/25 | 935 | 936 | 935 | 935 | +0.65% | 150 | - | +8.97% |
| 02/24 | 928 | 929 | 928 | 929 | +3.22% | 2,140 | - | +8.65% |
| 02/23 | 882 | 900 | 882 | 900 | +0.33% | 280 | - | +5.63% |
| 02/19 | 890 | 897 | 890 | 897 | -0.11% | 30 | - | +5.41% |
| 02/13 | 889 | 898 | 889 | 898 | +2.75% | 1,030 | - | +5.9% |
| 02/12 | 857 | 874 | 855 | 874 | -1.47% | 2,020 | - | +3.43% |
| 02/09 | 887 | 887 | 887 | 887 | +3.5% | 20 | - | +5.09% |
| 02/04 | 881 | 881 | 821 | 857 | +4.38% | 270 | - | +1.9% |
| 01/27 | 833 | 865 | 821 | 821 | +0.61% | 470 | - | -2.38% |
| 01/20 | 860 | 860 | 816 | 816 | +2% | 110 | - | -2.86% |
| 01/16 | 800 | 800 | 800 | 800 | -2.56% | 60 | - | -4.88% |
| 01/15 | 801 | 821 | 801 | 821 | +0.98% | 50 | - | -2.49% |
| 01/09 | 813 | 813 | 813 | 813 | -1.81% | 10 | - | -3.1% |
| 01/07 | 784 | 829 | 784 | 828 | -0.12% | 340 | - | -1.08% |
| 01/06 | 845 | 845 | 829 | 829 | -3.15% | 40 | - | -0.72% |
| 01/05 | 856 | 856 | 856 | 856 | +1.78% | 10 | - | +3.01% |
| 2014 |
| 12/29 | 855 | 870 | 840 | 841 | -3.33% | 190 | - | +1.57% |
| 12/26 | 869 | 870 | 869 | 870 | +4.69% | 30 | - | +5.45% |
| 12/16 | 831 | 831 | 831 | 831 | -2.24% | 20 | - | +1.22% |
| 12/11 | 850 | 850 | 850 | 850 | -1.16% | 10 | - | +3.79% |
| 12/10 | 860 | 860 | 860 | 860 | 0% | 110 | - | +5.39% |
| 12/09 | 860 | 860 | 860 | 860 | 0% | 10 | - | +5.78% |
| 12/05 | 860 | 860 | 860 | 860 | +1.78% | 20 | - | +6.17% |
| 12/04 | 845 | 845 | 845 | 845 | -3.43% | 310 | - | +4.71% |
| 12/03 | 875 | 889 | 875 | 875 | +1.74% | 560 | - | +8.7% |
| 12/01 | 860 | 860 | 860 | 860 | +0.12% | 120 | - | +7.37% |
| 11/27 | 859 | 859 | 859 | 859 | 0% | 10 | - | +7.64% |
| 11/26 | 859 | 859 | 859 | 859 | +3.49% | 10 | - | +8.19% |
| 11/19 | 830 | 830 | 830 | 830 | 0% | 10 | - | +5.06% |
| 11/17 | 860 | 860 | 830 | 830 | -0.12% | 20 | - | +5.33% |
| 11/13 | 840 | 840 | 830 | 831 | -0.48% | 500 | - | +5.73% |
| 11/12 | 835 | 835 | 835 | 835 | 0% | 10 | - | +6.51% |
| 11/11 | 805 | 835 | 805 | 835 | +3.73% | 20 | - | +6.78% |
