株価チャート

株価

9/23

前日 (9/20)
5,240
始値
5,380
高値
5,380
安値
5,380
終値 +2.67%
5,380
出来高 +700%
8

乖離率

株価(5日)
移動平均値
-1.5%
5,462
株価(25日)
移動平均値
-0.94%
5,431
出来高(5日)
移動平均値
+166.67%
3

2014/08/26~2016/09/23

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
09/235,3805,3805,3805,380+2.67%8--0.94%
09/205,2405,2405,2405,240-9.19%1--3.46%
09/155,7705,7705,7705,770+6.85%1-+6.18%
09/135,4005,4005,4005,400-2.17%2--0.28%
09/095,5205,5205,5205,520+1.28%2-+2.05%
09/025,4505,4505,4505,450+1.11%5-+0.55%
08/295,3905,3905,3905,390+1.7%3--0.42%
08/265,3005,3005,3005,300-1.12%1--2.3%
08/245,3605,3605,3605,360-0.19%7--1.33%
08/085,3705,3705,3705,370-2.89%1--1.03%
08/035,5305,5305,5305,5300%1-+2.03%
07/295,5205,5305,5205,530-0.54%22-+2.18%
07/254,8305,5604,8305,560+1.09%13-+2.77%
07/225,5005,5005,5005,500-1.26%20-+1.81%
07/145,5705,5705,5705,5700%1-+2.96%
07/135,5805,5905,5705,570+1.27%34-+3.09%
07/125,5005,5005,5005,500+0.36%4-+1.95%
07/075,4705,4805,4705,480+3.4%13-+1.44%
06/285,3005,3005,3005,300+1.73%9--2%
06/235,2105,2105,2105,210-1.14%1--3.91%
06/205,2605,2705,2605,270-0.75%10--3.11%
06/155,3105,3105,3105,310+0.57%1--2.59%
06/105,2805,2805,2805,280-0.19%4--3.49%
06/095,2505,2905,2505,290-7.03%5--3.66%
04/255,6905,6905,6905,690+6.95%1-+3.44%
04/145,3205,3205,3205,320-1.3%4--3.03%
04/125,3905,3905,3905,390+1.89%4--1.8%
04/065,2905,3005,2805,290+0.95%9--3.75%
04/055,3005,3005,2405,240-9.5%46--4.87%
03/115,7905,7905,7905,790+9.45%33-+4.55%
03/025,2905,2905,2905,290-7.03%2--4.58%
02/245,6905,6905,6905,690+3.83%2-+2.14%
02/125,4705,4805,4705,480+5.18%3--1.83%
02/085,2105,2105,2105,210-0.19%1--6.98%
01/205,2205,2205,2205,220-1.88%20--7.3%
01/125,3305,3305,3205,320-2.74%60--6.06%
01/045,4705,4705,4705,470+1.86%1--3.9%
2015
12/295,3705,3705,3605,370-5.79%73--6.02%
12/115,7005,7005,7005,700+5.56%20--0.7%
12/105,4005,4005,4005,400+0.75%8--5.94%
12/045,3605,3605,3505,360-5.47%50--7.07%
12/015,6705,6705,6705,670+0.71%1--2.17%
11/305,6305,6305,6305,630-0.35%2--3.16%
11/195,6505,6505,6505,6500%1--3.05%
11/165,6505,6505,6505,650+1.44%9--3.44%
10/275,5705,5705,5705,570-3.97%1--5%
10/225,8005,8005,8005,800+0.17%2--1.48%
10/195,7905,7905,7905,790+4.51%1--1.9%
10/155,5805,5805,5405,540+4.33%14--6.39%
08/285,3105,3105,3105,310-1.67%1--10.82%
08/265,4005,4005,4005,400-3.05%1--9.8%
08/065,5705,5705,5705,5700%1--7.63%
07/285,5705,5705,5705,570-7.17%1--8.03%
06/126,0006,0006,0006,000+0.84%1--1.35%
06/095,9505,9505,9505,9500%2--2.22%
06/085,9505,9505,9505,950-0.17%1--2.33%
06/015,9605,9605,9605,9600%1--2.26%
05/295,9605,9605,9605,9600%2--2.26%
05/275,9605,9605,9605,960-1%20--2.3%
05/196,0206,0206,0206,020-0.33%7--1.34%
03/276,0406,0406,0406,0400%1--0.79%
03/266,0406,0406,0406,040+0.33%1--0.53%
03/236,0206,0206,0206,020+5.24%1--0.71%
03/196,0206,0205,7205,720-5.92%2--5.35%
03/175,6506,0805,6506,080+0.33%5-+0.58%
03/116,0606,0606,0606,060-0.82%20-+0.38%
02/236,1106,1106,1106,110+2.35%1-+1.44%
02/165,9705,9705,9705,970-4.17%2--0.62%
02/126,2406,2406,2306,230+4.53%5-+3.83%
02/096,2106,2105,9605,960-3.4%319--0.48%
02/036,1706,1706,1706,1700%2-+3.25%
02/026,5206,5206,1506,170-0.48%17-+3.42%
01/306,2006,2006,2006,200-3.73%3-+4.24%
01/296,5306,5406,4406,440+5.23%6-+8.64%
01/286,1206,1206,1206,120-5.41%1-+3.73%
01/276,0106,5806,0106,470+3.85%19-+9.9%
01/266,2206,2306,2206,230+0.16%34-+6.48%
01/236,0806,2206,0806,220+2.3%13-+6.84%
01/216,0806,0806,0806,080-0.65%1-+4.74%
01/146,1206,1206,1206,120+0.33%1-+5.83%
01/135,9706,1005,9606,100+2.52%1,011-+5.79%
2014
12/165,9505,9505,9505,950-1.33%6-+3.48%
12/116,0306,0306,0306,030+0.67%1-+5.09%
12/105,6606,0405,6505,990+5.64%702-+4.76%
12/045,6705,6705,6705,670+0.53%1--0.53%
12/035,6405,6405,6405,640-3.26%1--1%
12/025,8305,8305,8305,830+5.81%1,000-+2.35%
11/285,5105,5105,5105,510-4.67%1--3.1%
11/275,7805,7805,7805,780-1.53%5-+1.51%
11/185,8705,8705,8705,870+2.8%1-+3.16%
11/175,7105,7105,7105,7100%1-+0.39%
11/045,7105,7105,7105,710-1.72%1-+0.33%
10/145,8105,8105,8105,810-2.19%1-+2.13%
10/065,9405,9405,9405,940+5.32%1-+4.41%
10/015,9305,9305,6405,640-4.89%1,015--0.76%
09/305,9305,9305,9305,930+4.04%1-+4.29%
09/225,7005,7005,7005,7000%1-+0.42%
09/165,7005,7005,7005,700-0.87%1-+0.53%
09/095,7505,7505,7505,750-0.69%3-+1.52%
08/265,7905,7905,7905,790+3.95%1-+2.35%