株価チャート
株価
9/23
- 前日 (9/21)
- 4,250
- 始値
- 4,340
- 高値
- 4,340
- 安値
- 4,335
- 終値 +2%
- 4,335
- 出来高 -23.53%
- 13
乖離率
- 株価（5日）
移動平均値 - +3.88%
4,173 - 株価（25日）
移動平均値 - +6.62%
4,066 - 出来高（5日）
移動平均値 - -40.91%
22
2015/12/17～2016/09/23
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 |
| 09/23 | 4,340 | 4,340 | 4,335 | 4,335 | +2% | 13 | - | +6.62% |
| 09/21 | 4,225 | 4,250 | 4,225 | 4,250 | +1.19% | 17 | - | +4.65% |
| 09/20 | 4,050 | 4,200 | 4,050 | 4,200 | +3.7% | 59 | - | +3.17% |
| 09/15 | 4,050 | 4,050 | 4,050 | 4,050 | +0.5% | 1 | - | -0.81% |
| 09/14 | 4,030 | 4,035 | 4,030 | 4,030 | -0.98% | 20 | - | -1.73% |
| 09/13 | 3,995 | 4,070 | 3,990 | 4,070 | -0.49% | 43 | - | -0.9% |
| 09/12 | 4,090 | 4,095 | 4,090 | 4,090 | +0.25% | 50 | - | -0.39% |
| 09/09 | 4,080 | 4,080 | 4,080 | 4,080 | -0.97% | 1 | - | -0.2% |
| 09/06 | 4,120 | 4,120 | 4,120 | 4,120 | -0.24% | 1 | - | +1.2% |
| 09/05 | 4,120 | 4,190 | 4,120 | 4,130 | +1.47% | 420 | - | +1.57% |
| 09/01 | 4,070 | 4,070 | 4,070 | 4,070 | +0.25% | 1 | - | +0.12% |
| 08/31 | 4,055 | 4,065 | 4,055 | 4,060 | +0.5% | 21 | - | -0.12% |
| 08/30 | 3,900 | 4,045 | 3,900 | 4,040 | -0.12% | 51 | - | -0.2% |
| 08/29 | 3,600 | 4,045 | 3,600 | 4,045 | +12.36% | 36 | - | +0.25% |
| 08/26 | 3,610 | 3,965 | 3,535 | 3,600 | -12.2% | 228 | - | -10.47% |
| 08/24 | 4,080 | 4,100 | 4,080 | 4,100 | +2.5% | 150 | - | +1.86% |
| 08/23 | 4,000 | 4,000 | 4,000 | 4,000 | -3.73% | 12 | - | -0.15% |
| 08/08 | 4,155 | 4,155 | 4,155 | 4,155 | +3.75% | 1 | - | +4.14% |
| 08/05 | 4,020 | 4,020 | 4,005 | 4,005 | +2.56% | 35 | - | +0.81% |
| 08/03 | 3,905 | 3,905 | 3,905 | 3,905 | -2.5% | 4 | - | -1.46% |
| 08/01 | 4,005 | 4,005 | 4,005 | 4,005 | +0.13% | 1 | - | +1.26% |
| 07/29 | 4,025 | 4,025 | 4,000 | 4,000 | -0.25% | 3 | - | +1.34% |
| 07/28 | 4,010 | 4,010 | 4,010 | 4,010 | -3.49% | 1 | - | +1.8% |
| 07/26 | 4,155 | 4,155 | 4,155 | 4,155 | 0% | 1 | - | +5.73% |
| 07/25 | 3,850 | 4,815 | 3,850 | 4,155 | -1.07% | 297 | - | +6.16% |
| 07/22 | 4,165 | 4,200 | 4,165 | 4,200 | -6.67% | 46 | - | +7.83% |
| 07/21 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 7 | - | +15.95% |
| 07/20 | 4,500 | 4,500 | 4,225 | 4,500 | 0% | 68 | - | +16.76% |
| 07/14 | 4,185 | 4,500 | 4,185 | 4,500 | +7.53% | 16 | - | +17.8% |
| 07/13 | 3,690 | 4,200 | 3,690 | 4,185 | +3.59% | 15 | - | +10.57% |
| 07/12 | 3,750 | 4,040 | 3,750 | 4,040 | +10.68% | 33 | - | +7.13% |
| 07/11 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 5 | - | -3.13% |
| 07/05 | 3,650 | 3,650 | 3,650 | 3,650 | -8.75% | 1 | - | -3.44% |
| 07/04 | 4,000 | 4,000 | 4,000 | 4,000 | -2.08% | 10 | - | +5.51% |
| 07/01 | 4,090 | 4,090 | 4,085 | 4,085 | -0.12% | 11 | - | +7.98% |
| 06/30 | 4,000 | 4,090 | 4,000 | 4,090 | +12.67% | 17 | - | +8.55% |
| 06/24 | 3,625 | 3,630 | 3,625 | 3,630 | -1.89% | 7 | - | -3.17% |
| 06/22 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 11 | - | -1.49% |
| 06/21 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 15 | - | -1.49% |
| 06/20 | 3,625 | 3,700 | 3,625 | 3,700 | +1.93% | 16 | - | -1.49% |
| 06/17 | 3,700 | 3,700 | 3,630 | 3,630 | +1.11% | 26 | - | -3.3% |
| 06/16 | 3,750 | 3,750 | 3,530 | 3,590 | -4.27% | 70 | - | -4.42% |
| 06/15 | 3,700 | 3,750 | 3,695 | 3,750 | 0% | 49 | - | -0.61% |
| 06/14 | 3,750 | 3,750 | 3,750 | 3,750 | +1.49% | 8 | - | -0.98% |
| 06/13 | 3,695 | 3,695 | 3,695 | 3,695 | -2.76% | 25 | - | -2.69% |
| 06/10 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 20 | - | -0.24% |
| 06/09 | 3,680 | 3,800 | 3,680 | 3,800 | -0.13% | 16 | - | -0.45% |
| 06/07 | 3,805 | 3,805 | 3,805 | 3,805 | +1.74% | 1 | - | -0.65% |
| 05/31 | 3,730 | 3,740 | 3,730 | 3,740 | +1.63% | 5 | - | -2.15% |
| 05/27 | 3,725 | 3,725 | 3,680 | 3,680 | -4.79% | 3 | - | -4.02% |
| 05/23 | 3,820 | 3,865 | 3,820 | 3,865 | +1.18% | 5 | - | +1.1% |
| 05/19 | 3,955 | 3,960 | 3,820 | 3,820 | +4.66% | 5 | - | +0.37% |
| 05/18 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 2 | - | -3.67% |
| 05/12 | 3,630 | 3,630 | 3,630 | 3,630 | -4.97% | 1 | - | -4.04% |
| 05/09 | 3,820 | 3,820 | 3,820 | 3,820 | -3.54% | 1 | - | +1.14% |
| 04/28 | 3,960 | 3,960 | 3,960 | 3,960 | +0.13% | 1 | - | +5.24% |
| 04/26 | 3,955 | 3,955 | 3,955 | 3,955 | +0.38% | 1 | - | +5.49% |
| 04/25 | 3,940 | 3,940 | 3,940 | 3,940 | +3.68% | 20 | - | +5.52% |
| 04/21 | 3,700 | 3,800 | 3,700 | 3,800 | +2.7% | 5 | - | +2.12% |
| 04/19 | 3,655 | 3,700 | 3,655 | 3,700 | +2.21% | 3 | - | -0.38% |
| 04/18 | 3,700 | 3,700 | 3,620 | 3,620 | -4.49% | 4 | - | -2.66% |
| 04/15 | 3,790 | 3,790 | 3,790 | 3,790 | +2.43% | 38 | - | +1.66% |
| 04/14 | 3,700 | 3,770 | 3,700 | 3,700 | 0% | 3 | - | -0.8% |
| 04/13 | 3,700 | 3,700 | 3,700 | 3,700 | +0.82% | 3 | - | -1.07% |
| 04/11 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 8 | - | -2.34% |
| 04/08 | 3,670 | 3,670 | 3,600 | 3,670 | -8.71% | 3 | - | -2.55% |
| 04/05 | 4,320 | 4,320 | 4,020 | 4,020 | -1.59% | 28 | - | +6.15% |
| 04/04 | 4,070 | 4,085 | 4,070 | 4,085 | +2.13% | 10 | - | +7.9% |
| 04/01 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 1 | - | +5.51% |
| 03/17 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 13 | - | +5.26% |
| 03/16 | 4,000 | 4,000 | 4,000 | 4,000 | -3.38% | 1 | - | +4.99% |
| 03/15 | 3,995 | 4,140 | 3,990 | 4,140 | +15% | 25 | - | +8.41% |
| 03/14 | 3,600 | 3,600 | 3,600 | 3,600 | -10.78% | 1 | - | -5.91% |
| 03/11 | 4,035 | 4,035 | 4,035 | 4,035 | +18.68% | 11 | - | +4.7% |
| 03/08 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 1 | - | -12.3% |
| 03/03 | 3,450 | 3,450 | 3,450 | 3,450 | +1.77% | 8 | - | -12.17% |
| 02/25 | 3,500 | 3,500 | 3,390 | 3,390 | -3.14% | 9 | - | -14.85% |
| 02/24 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 1 | - | -13.34% |
| 02/23 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 1 | - | -14.64% |
| 02/22 | 3,385 | 3,480 | 3,385 | 3,480 | -3.2% | 10 | - | -15.41% |
| 02/16 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 48 | - | -13.35% |
| 02/12 | 3,595 | 3,595 | 3,595 | 3,595 | -0.55% | 1 | - | -14.12% |
| 02/09 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 3 | - | -14.11% |
| 02/08 | 3,780 | 3,780 | 3,615 | 3,615 | -5.61% | 27 | - | -14.66% |
| 02/05 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 50 | - | -10.07% |
| 02/02 | 3,830 | 3,830 | 3,830 | 3,830 | -0.39% | 2 | - | -10.35% |
| 02/01 | 3,845 | 3,845 | 3,845 | 3,845 | -2.66% | 48 | - | -10.08% |
| 01/19 | 3,935 | 3,950 | 3,935 | 3,950 | -4.93% | 25 | - | -8.01% |
| 01/14 | 4,155 | 4,155 | 4,155 | 4,155 | +7.23% | 1 | - | -3.42% |
| 01/13 | 3,875 | 3,875 | 3,875 | 3,875 | -7.52% | 12 | - | -9.72% |
| 01/12 | 4,190 | 4,190 | 4,190 | 4,190 | +4.88% | 1 | - | -2.35% |
| 01/08 | 3,995 | 3,995 | 3,995 | 3,995 | -4.99% | 17 | - | -6.64% |
| 01/06 | 4,205 | 4,205 | 4,205 | 4,205 | -0.59% | 11 | - | -1.66% |
| 01/05 | 4,230 | 4,230 | 4,230 | 4,230 | -0.47% | 110 | - | -0.75% |
| 01/04 | 4,250 | 4,250 | 4,250 | 4,250 | +0.47% | 5 | - | -0.19% |
| 2015 |
| 12/29 | 4,235 | 4,235 | 4,230 | 4,230 | -1.63% | 20 | - | -0.28% |
| 12/25 | 4,320 | 4,320 | 4,300 | 4,300 | -0.35% | 13 | - | +1.78% |
| 12/21 | 4,435 | 4,435 | 4,300 | 4,315 | -6.2% | 33 | - | +2.13% |
| 12/18 | 4,600 | 4,600 | 4,600 | 4,600 | -1.5% | 3 | - | +9.47% |
| 12/17 | 4,570 | 4,670 | 4,570 | 4,670 | -2.3% | 4 | - | +11.99% |
