株価チャート
株価
9/23
- 前日 (9/21)
- 3,645
- 始値
- 3,575
- 高値
- 3,575
- 安値
- 3,575
- 終値 -1.92%
- 3,575
- 出来高 -20.59%
- 27
乖離率
- 株価（5日）
移動平均値 - -2.08%
3,651 - 株価（25日）
移動平均値 - -9.49%
3,950 - 出来高（5日）
移動平均値 - +92.86%
14
2015/05/20～2016/09/23
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 | 3,575 | 3,575 | 3,575 | 3,575 | -1.92% | 27 | - | -9.49% |
| 09/21 | 3,605 | 3,645 | 3,605 | 3,645 | +3.11% | 34 | - | -8.58% |
| 09/20 | 3,610 | 3,745 | 3,535 | 3,535 | -5.73% | 3 | - | -12.04% |
| 09/15 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 1 | - | -7.57% |
| 09/14 | 3,550 | 3,750 | 3,550 | 3,750 | 0% | 3 | - | -8.25% |
| 09/13 | 3,750 | 3,750 | 3,750 | 3,750 | -2.98% | 59 | - | -8.91% |
| 09/02 | 3,655 | 3,865 | 3,655 | 3,865 | 0% | 61 | - | -6.8% |
| 09/01 | 3,865 | 3,865 | 3,865 | 3,865 | -0.77% | 1 | - | -7.34% |
| 08/31 | 3,900 | 3,985 | 3,855 | 3,895 | +1.17% | 190 | - | -7.22% |
| 08/30 | 3,610 | 3,850 | 3,610 | 3,850 | -0.26% | 15 | - | -8.83% |
| 08/29 | 3,845 | 3,900 | 3,845 | 3,860 | +0.65% | 180 | - | -9.18% |
| 08/26 | 3,785 | 3,835 | 3,785 | 3,835 | -0.78% | 29 | - | -10.4% |
| 08/25 | 3,860 | 3,865 | 3,860 | 3,865 | -3.38% | 4 | - | -10.51% |
| 08/23 | 4,025 | 4,025 | 4,000 | 4,000 | -0.5% | 26 | - | -8.02% |
| 08/18 | 4,020 | 4,020 | 4,020 | 4,020 | +0.5% | 80 | - | -7.99% |
| 08/17 | 4,000 | 4,000 | 4,000 | 4,000 | +1.01% | 20 | - | -8.84% |
| 08/16 | 3,960 | 3,960 | 3,960 | 3,960 | -7.58% | 10 | - | -10.14% |
| 07/26 | 4,285 | 4,285 | 4,285 | 4,285 | +6.86% | 2 | - | -3.27% |
| 07/22 | 4,010 | 4,010 | 4,010 | 4,010 | -8.86% | 1 | - | -9.66% |
| 07/11 | 4,400 | 4,400 | 4,400 | 4,400 | +5.01% | 2 | - | -1.35% |
| 07/08 | 4,190 | 4,190 | 4,190 | 4,190 | -0.24% | 1 | - | -6.16% |
| 07/07 | 4,200 | 4,200 | 4,200 | 4,200 | +0.24% | 3 | - | -6.23% |
| 07/06 | 4,190 | 4,190 | 4,190 | 4,190 | -0.83% | 3 | - | -7.1% |
| 07/05 | 4,430 | 4,430 | 4,225 | 4,225 | 0% | 14 | - | -6.96% |
| 07/04 | 4,180 | 4,225 | 4,180 | 4,225 | -6.01% | 14 | - | -7.49% |
| 07/01 | 4,495 | 4,495 | 4,495 | 4,495 | +1.01% | 5 | - | -2.26% |
| 06/24 | 4,430 | 4,450 | 4,380 | 4,450 | -1.11% | 13 | - | -3.74% |
| 06/23 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 5 | - | -3.35% |
| 06/22 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 4 | - | -4.03% |
| 06/21 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1 | - | -4.64% |
| 06/17 | 4,500 | 4,500 | 4,500 | 4,500 | +1.01% | 9 | - | -5.3% |
| 06/16 | 4,455 | 4,455 | 4,455 | 4,455 | -1.87% | 20 | - | -6.9% |
| 06/15 | 4,540 | 4,540 | 4,540 | 4,540 | +0.22% | 1 | - | -5.65% |
| 06/14 | 4,530 | 4,530 | 4,530 | 4,530 | +0.22% | 1 | - | -6.33% |
| 06/13 | 4,560 | 4,560 | 4,520 | 4,520 | -1.85% | 2 | - | -7.15% |
| 06/09 | 4,605 | 4,605 | 4,605 | 4,605 | -4.36% | 1 | - | -6.12% |
| 06/02 | 4,815 | 4,815 | 4,815 | 4,815 | +4.56% | 1 | - | -2.43% |
| 05/31 | 4,590 | 4,605 | 4,590 | 4,605 | +2.11% | 4 | - | -7.1% |
| 05/27 | 4,510 | 4,510 | 4,510 | 4,510 | +0.22% | 1 | - | -10.12% |
| 05/17 | 4,505 | 4,505 | 4,495 | 4,500 | +0.9% | 7 | - | -11.43% |
| 05/12 | 4,460 | 4,460 | 4,460 | 4,460 | -1.55% | 4 | - | -13.28% |
| 05/11 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 2 | - | -12.62% |
| 05/02 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 2 | - | -13.14% |
| 04/20 | 4,530 | 4,530 | 4,530 | 4,530 | +0.22% | 2 | - | -13.63% |
| 04/12 | 4,520 | 4,520 | 4,520 | 4,520 | -0.66% | 4 | - | -14.39% |
| 04/11 | 4,650 | 4,650 | 4,550 | 4,550 | -8.27% | 76 | - | -14.39% |
| 04/07 | 4,960 | 4,960 | 4,960 | 4,960 | -0.2% | 2 | - | -7.27% |
| 04/01 | 4,850 | 4,970 | 4,830 | 4,970 | +2.16% | 19 | - | -7.66% |
| 03/31 | 5,050 | 5,050 | 4,865 | 4,865 | -3.28% | 27 | - | -10.09% |
| 03/24 | 5,030 | 5,030 | 5,030 | 5,030 | -1.18% | 16 | - | -7.62% |
| 03/22 | 5,180 | 5,180 | 5,090 | 5,090 | -3.6% | 12 | - | -6.98% |
| 03/09 | 5,280 | 5,280 | 5,280 | 5,280 | -0.94% | 2 | - | -3.65% |
| 03/07 | 5,330 | 5,330 | 5,330 | 5,330 | +1.72% | 1 | - | -3% |
| 03/01 | 5,240 | 5,240 | 5,240 | 5,240 | -1.87% | 22 | - | -5.24% |
| 02/29 | 6,020 | 6,020 | 5,340 | 5,340 | +0.38% | 16 | - | -3.82% |
| 02/22 | 5,190 | 5,320 | 5,190 | 5,320 | +3.7% | 11 | - | -4.49% |
| 02/15 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 10 | - | -7.98% |
| 02/12 | 5,250 | 5,250 | 5,120 | 5,130 | -3.93% | 62 | - | -8.46% |
| 02/08 | 5,340 | 5,340 | 5,340 | 5,340 | -1.84% | 1 | - | -5.27% |
| 02/02 | 5,440 | 5,440 | 5,440 | 5,440 | +1.3% | 9 | - | -3.95% |
| 01/12 | 5,370 | 5,370 | 5,370 | 5,370 | +0.19% | 1 | - | -5.59% |
| 01/04 | 6,220 | 6,220 | 5,350 | 5,360 | -12.56% | 33 | - | -5.98% |
| 2015 |
| 12/29 | 6,130 | 6,130 | 6,130 | 6,130 | +0.99% | 4 | - | +6.89% |
| 12/24 | 6,070 | 6,070 | 6,070 | 6,070 | 0% | 6 | - | +5.71% |
| 12/18 | 6,070 | 6,070 | 6,070 | 6,070 | +10.97% | 1 | - | +5.46% |
| 12/16 | 5,470 | 5,480 | 5,450 | 5,470 | +3.21% | 26 | - | -5.35% |
| 12/11 | 5,310 | 5,320 | 5,300 | 5,300 | 0% | 37 | - | -9% |
| 12/07 | 5,300 | 5,300 | 5,300 | 5,300 | -1.67% | 1 | - | -9.85% |
| 12/04 | 5,390 | 5,390 | 5,390 | 5,390 | 0% | 1 | - | -8.89% |
| 11/30 | 5,390 | 5,390 | 5,390 | 5,390 | -0.19% | 14 | - | -9.41% |
| 11/17 | 5,400 | 5,400 | 5,400 | 5,400 | -6.9% | 1 | - | -9.95% |
| 11/12 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 1 | - | -3.85% |
| 11/09 | 5,700 | 5,700 | 5,700 | 5,700 | 0% | 1 | - | -6.1% |
| 11/05 | 5,700 | 5,700 | 5,700 | 5,700 | 0% | 1 | - | -6.36% |
| 11/04 | 5,700 | 5,700 | 5,700 | 5,700 | +7.55% | 12 | - | -6.98% |
| 10/30 | 5,750 | 5,750 | 5,300 | 5,300 | -6.19% | 6 | - | -14.06% |
| 10/28 | 6,090 | 6,090 | 5,400 | 5,650 | -8.87% | 20 | - | -8.99% |
| 10/23 | 6,200 | 6,200 | 6,200 | 6,200 | +6.9% | 2 | - | -0.58% |
| 10/21 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 1 | - | -7.08% |
| 10/20 | 5,790 | 5,790 | 5,790 | 5,790 | +6.24% | 5 | - | -7.48% |
| 10/07 | 5,260 | 5,960 | 5,260 | 5,450 | -7% | 41 | - | -13.13% |
| 10/06 | 5,350 | 5,860 | 5,350 | 5,860 | -1.51% | 38 | - | -7.03% |
| 09/18 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 3 | - | -5.79% |
| 08/26 | 6,000 | 6,000 | 6,000 | 6,000 | -0.66% | 1 | - | -5.15% |
| 08/25 | 6,040 | 6,040 | 6,040 | 6,040 | +5.96% | 2 | - | -4.58% |
| 08/24 | 5,700 | 5,700 | 5,700 | 5,700 | -8.21% | 2 | - | -9.78% |
| 07/28 | 6,210 | 6,210 | 6,210 | 6,210 | -1.43% | 1 | - | -1.97% |
| 07/23 | 6,300 | 6,300 | 6,300 | 6,300 | -1.87% | 12 | - | -0.54% |
| 07/22 | 6,420 | 6,420 | 6,420 | 6,420 | -3.46% | 1 | - | +1.41% |
| 06/23 | 6,650 | 6,650 | 6,650 | 6,650 | +0.91% | 10 | - | +5.52% |
| 06/22 | 6,590 | 6,590 | 6,590 | 6,590 | -1.35% | 2 | - | +5.02% |
| 06/16 | 6,680 | 6,680 | 6,680 | 6,680 | +7.22% | 1 | - | +6.88% |
| 06/01 | 6,230 | 6,230 | 6,230 | 6,230 | 0% | 12 | - | +0.27% |
| 05/29 | 6,220 | 6,230 | 6,220 | 6,230 | -5.32% | 2 | - | +0.44% |
| 05/28 | 6,580 | 6,580 | 6,580 | 6,580 | +4.78% | 2 | - | +6.23% |
| 05/27 | 6,180 | 6,280 | 6,180 | 6,280 | -6.82% | 4 | - | +1.78% |
| 05/26 | 6,620 | 6,740 | 6,600 | 6,740 | +10.13% | 6 | - | +9.33% |
| 05/25 | 6,120 | 6,120 | 6,120 | 6,120 | -8.93% | 17 | - | -0.37% |
| 05/21 | 6,720 | 6,720 | 6,720 | 6,720 | +0.45% | 10 | - | +9.32% |
| 05/20 | 6,690 | 6,690 | 6,690 | 6,690 | +5.69% | 10 | - | +9.19% |
