株価チャート

株価

9/23

前日 (9/21)
2,361
始値
2,350
高値
2,361
安値
2,311
終値 ±0%
2,361
出来高 +612%
178

乖離率

株価（5日）
移動平均値
-1.5%
2,397
株価（25日）
移動平均値
-2.36%
2,418
出来高（5日）
移動平均値
+286.96%
46

2015/12/08～2016/09/23

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
09/232,3502,3612,3112,3610%178--2.36%
09/212,3412,3612,3412,361+2.47%25--2.15%
09/202,4542,4542,3042,304-7.1%2--4.64%
09/152,3842,4802,3842,4800%2-+2.44%
09/132,3792,4802,3302,480+1.27%24-+2.56%
09/122,4492,4492,4492,449+1.07%2-+1.28%
09/092,4232,4232,4232,423+3.99%3--0.12%
09/082,3752,3752,3302,330-6.31%6--4%
09/022,4882,4882,3372,487-0.16%301-+2.18%
09/012,4892,4912,4872,491+0.89%50-+2.3%
08/302,4692,4692,4692,469+0.16%1-+1.44%
08/292,4632,4662,4632,465+2.24%24-+1.15%
08/262,3012,5512,3012,411+0.42%116--0.99%
08/252,7002,7002,4002,401+0.04%88--1.48%
08/242,6002,6002,4002,400-13.98%318--1.64%
08/232,6062,7902,6032,790+12.5%239-+14.02%
08/222,2962,4802,2962,480+1.39%11-+1.35%
08/192,4412,4472,4412,446+1.62%22--0.2%
08/182,4072,4072,4072,407-0.33%10--1.96%
08/172,4002,4162,4002,415+0.75%134--2.19%
08/162,3972,3972,3782,397+3.01%41--3.54%
08/152,3042,3602,3042,327-0.26%63--6.92%
08/092,3982,3982,3332,333+1.39%37--7.24%
08/082,2892,3012,2892,301+2.49%57--9.05%
08/052,2672,2672,1902,245+0.22%153--11.75%
08/032,4302,4302,2062,240-7.82%11--12.53%
08/022,4302,4302,4302,4300%1--5.67%
07/282,4332,4332,4302,430+1.25%2--5.89%
07/272,4002,4002,4002,400-3.65%8--7.26%
07/252,2782,4912,2782,491-5.25%84--4.08%
07/222,4772,6292,4762,629+7%22-+0.65%
07/202,4572,4572,4572,457-1.99%3--6.4%
07/152,5072,5072,5072,5070%10--5.22%
07/142,4802,5072,4802,507+1.09%8--5.75%
07/132,4802,4812,4802,480-1.98%23--6.98%
07/112,5302,5302,5302,530+4.24%1--5.35%
07/082,4502,4512,4272,427-1.02%136--9.71%
07/072,4522,4522,4522,452-1.53%33--8.98%
07/062,5562,5562,4902,490-2.58%7--7.74%
07/052,5482,5562,5162,556-8.65%49--5.37%
07/042,7982,7982,7982,798+8.45%11-+3.36%
07/012,4512,5802,4512,580+1.14%5--4.69%
06/242,5452,5522,5452,551-7.64%18--5.73%
06/162,7622,7622,7622,762-1.95%4-+1.69%
06/133,0153,0152,8002,817+1.88%139-+3.68%
06/102,7672,7672,7652,765+2.41%30-+1.84%
06/022,7002,7002,7002,700+0.04%22--0.07%
05/192,6982,6992,6982,699+1.24%28-+0.15%
05/182,6662,6662,6662,666+0.64%7--0.86%
05/172,6492,6492,6492,649+0.61%8--1.38%
05/132,6332,6332,6332,633+2.05%1--1.64%
05/102,5802,5802,5802,5800%1--3.7%
05/022,5802,5802,5802,580-1.83%7--3.95%
04/282,6052,6282,6022,628-7.76%37--2.38%
04/272,8512,8512,8492,849-3.75%11-+5.68%
04/262,9602,9602,9602,960-0.24%1-+9.96%
04/252,9672,9672,9672,967+3.49%1-+10.67%
04/222,8672,8672,8672,867+7.42%5-+7.42%
04/192,6552,6692,6552,669+0.72%5-+0.26%
04/182,9602,9602,6502,650-8.93%5--0.56%
04/152,9102,9102,9102,910+13.67%1-+8.91%
04/112,5602,5602,5602,560-0.81%5--4.01%
04/072,5602,5812,5602,581+0.82%31--3.55%
04/062,5602,5772,5272,560-5.19%60--4.69%
03/292,7882,7882,7002,700-3.26%6-+0.04%
03/282,7912,7912,7912,791+9.32%10-+3.1%
03/152,5532,5532,5532,553-9.08%1--5.83%
03/142,8862,9942,8082,808+0.79%97-+2.74%
03/112,7862,7862,7862,786+0.4%16-+1.79%
03/092,5072,7752,5072,775+14.1%41-+1.02%
03/072,8702,8702,4322,432-3.49%12--11.98%
02/222,5202,5202,5202,520-1.68%2--9.58%
02/172,5632,5632,5632,563-0.43%1--9.02%
02/162,7902,7902,5742,574+5.49%4--9.53%
02/122,5102,5102,4392,440-8.27%50--15.1%
02/082,7602,7602,6602,660-3.94%7--8.47%
02/052,7692,7692,7692,769+1.43%38--5.46%
01/282,7882,7882,7302,730-0.11%88--7.43%
01/272,7342,7342,7322,7330%35--8.01%
01/262,7332,7332,7102,733+1.22%123--8.81%
01/252,7002,7002,7002,700+1.89%2--10.51%
01/222,6502,6502,6502,650-1.85%2--12.77%
01/212,7002,7002,7002,700-1.82%12--11.82%
01/202,7502,7502,7502,750-2.79%101--10.86%
01/192,8292,8292,8292,829+2.06%17--8.86%
01/182,7722,7722,7722,772-0.32%29--11.15%
01/122,8362,8362,7802,781-1.94%77--11.4%
01/082,8752,8752,8362,836-1.63%14--10.71%
01/072,9002,9012,8702,883-0.59%107--9.77%
01/062,8992,9002,8992,900+0.03%130--9.69%
01/052,9102,9552,8992,899-6.48%138--10.61%
01/043,1403,1403,1003,100+6.79%12--5.37%
2015
12/303,1103,1102,9012,903-4.51%257--12%
12/293,0353,0453,0353,040-4.25%38--8.85%
12/283,1653,1803,1653,175+4.96%108--5.65%
12/253,2703,2703,0253,025-7.77%156--10.61%
12/243,2053,2803,2053,280+0.15%50--3.7%
12/223,2653,2853,2653,2750%158--3.7%
12/213,3203,3203,2003,275+1.08%125--3.56%
12/083,2603,2603,2403,240-0.46%129--4.65%