株価チャート
株価
12/7
- 前日 (12/6)
- 6,320
- 始値
- 6,370
- 高値
- 6,450
- 安値
- 6,370
- 終値 +2.06%
- 6,450
- 出来高 +42.11%
- 270
乖離率
- 株価（5日）
移動平均値 - +1.77%
6,338 - 株価（25日）
移動平均値 - +10.01%
5,863 - 出来高（5日）
移動平均値 - -69.59%
888
2016/03/03～2016/12/07
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 |
| 12/07 | 6,370 | 6,450 | 6,370 | 6,450 | +2.06% | 270 | - | +10.01% |
| 12/06 | 6,350 | 6,350 | 6,320 | 6,320 | +1.44% | 190 | - | +8.35% |
| 12/05 | 6,000 | 6,230 | 6,000 | 6,230 | -1.74% | 1,060 | - | +7.34% |
| 12/02 | 6,360 | 6,360 | 6,240 | 6,340 | -0.16% | 2,460 | - | +9.73% |
| 12/01 | 6,350 | 6,360 | 6,350 | 6,350 | +4.96% | 460 | - | +10.49% |
| 11/30 | 6,040 | 6,050 | 6,040 | 6,050 | +1.85% | 30 | - | +5.92% |
| 11/29 | 6,040 | 6,060 | 5,940 | 5,940 | -1.49% | 690 | - | +4.38% |
| 11/28 | 6,040 | 6,040 | 6,010 | 6,030 | 0% | 160 | - | +6.24% |
| 11/25 | 6,100 | 6,140 | 6,030 | 6,030 | -0.66% | 1,430 | - | +6.76% |
| 11/24 | 6,020 | 6,070 | 6,020 | 6,070 | +1.68% | 1,410 | - | +7.87% |
| 11/22 | 5,930 | 5,970 | 5,930 | 5,970 | 0% | 1,520 | - | +6.82% |
| 11/21 | 5,890 | 6,090 | 5,890 | 5,970 | +2.05% | 860 | - | +7.34% |
| 11/18 | 5,850 | 5,850 | 5,850 | 5,850 | +1.21% | 60 | - | +5.23% |
| 11/17 | 5,750 | 5,780 | 5,740 | 5,780 | +0.17% | 190 | - | +4.24% |
| 11/16 | 5,600 | 5,770 | 5,600 | 5,770 | +0.87% | 320 | - | +4.26% |
| 11/15 | 5,750 | 5,780 | 5,720 | 5,720 | -0.52% | 250 | - | +3.62% |
| 11/14 | 5,710 | 5,770 | 5,710 | 5,750 | +0.17% | 100 | - | +4.32% |
| 11/11 | 5,740 | 5,750 | 5,600 | 5,740 | +1.95% | 1,250 | - | +4.46% |
| 11/10 | 5,570 | 5,650 | 5,570 | 5,630 | +16.56% | 1,560 | - | +2.7% |
| 11/09 | 5,600 | 5,610 | 4,690 | 4,830 | -12.66% | 1,310 | - | -11.81% |
| 11/08 | 5,560 | 5,580 | 5,530 | 5,530 | -0.54% | 550 | - | +0.69% |
| 11/07 | 5,560 | 5,560 | 5,560 | 5,560 | +2.39% | 20 | - | +1.33% |
| 11/04 | 5,460 | 5,460 | 5,430 | 5,430 | -3.38% | 70 | - | -1% |
| 11/01 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 10 | - | +2.33% |
| 10/31 | 5,620 | 5,620 | 5,620 | 5,620 | -1.23% | 20 | - | +2.41% |
| 10/28 | 5,700 | 5,700 | 5,690 | 5,690 | +1.61% | 20 | - | +3.74% |
| 10/26 | 5,600 | 5,600 | 5,600 | 5,600 | +0.18% | 10 | - | +2.08% |
| 10/25 | 5,590 | 5,590 | 5,590 | 5,590 | +0.72% | 20 | - | +1.97% |
| 10/24 | 5,600 | 5,600 | 5,550 | 5,550 | +1.09% | 140 | - | +1.43% |
| 10/18 | 5,490 | 5,490 | 5,490 | 5,490 | -0.54% | 20 | - | +0.49% |
| 10/11 | 5,520 | 5,520 | 5,520 | 5,520 | -0.54% | 70 | - | +1.19% |
| 10/07 | 5,550 | 5,550 | 5,550 | 5,550 | +3.93% | 40 | - | +2.06% |
| 10/05 | 5,340 | 5,340 | 5,340 | 5,340 | -2.91% | 20 | - | -1.33% |
| 10/04 | 5,500 | 5,500 | 5,500 | 5,500 | +7.21% | 10 | - | +2.06% |
| 09/29 | 5,130 | 5,130 | 5,130 | 5,130 | -2.84% | 400 | - | -4.26% |
| 09/26 | 5,280 | 5,280 | 5,280 | 5,280 | -10.51% | 40 | - | -1.25% |
| 09/08 | 5,900 | 5,900 | 5,900 | 5,900 | +7.08% | 220 | - | +10.71% |
| 09/07 | 5,410 | 5,510 | 5,410 | 5,510 | +0.18% | 50 | - | +4.02% |
| 08/31 | 5,480 | 5,500 | 5,480 | 5,500 | +1.29% | 40 | - | +4.3% |
| 08/30 | 5,430 | 5,430 | 5,430 | 5,430 | -1.27% | 20 | - | +3.45% |
| 08/29 | 5,500 | 5,500 | 5,500 | 5,500 | +3% | 30 | - | +4.96% |
| 08/26 | 5,400 | 5,400 | 5,340 | 5,340 | -1.29% | 100 | - | +1.97% |
| 08/16 | 5,410 | 5,410 | 5,410 | 5,410 | -1.64% | 20 | - | +3.19% |
| 08/09 | 5,500 | 5,500 | 5,500 | 5,500 | +5.57% | 10 | - | +4.82% |
| 08/03 | 5,210 | 5,210 | 5,210 | 5,210 | -3.7% | 30 | - | -1.08% |
| 07/29 | 5,410 | 5,410 | 5,410 | 5,410 | -1.64% | 100 | - | +2.27% |
| 07/28 | 5,500 | 5,500 | 5,500 | 5,500 | -1.79% | 10 | - | +3.68% |
| 07/27 | 5,430 | 5,600 | 5,430 | 5,600 | +1.27% | 110 | - | +5.5% |
| 07/25 | 5,480 | 5,540 | 5,480 | 5,530 | -0.36% | 310 | - | +4.5% |
| 07/22 | 5,300 | 5,550 | 5,300 | 5,550 | -2.63% | 60 | - | +4.9% |
| 07/21 | 5,580 | 5,700 | 5,580 | 5,700 | +3.64% | 210 | - | +8.1% |
| 07/19 | 5,240 | 5,500 | 5,240 | 5,500 | +3% | 410 | - | +4.42% |
| 07/15 | 5,340 | 5,340 | 5,340 | 5,340 | +0.19% | 20 | - | +1.12% |
| 07/14 | 5,300 | 5,330 | 5,300 | 5,330 | +0.57% | 300 | - | -0.15% |
| 07/13 | 5,260 | 5,300 | 5,260 | 5,300 | +4.13% | 320 | - | -1.1% |
| 07/12 | 4,950 | 5,090 | 4,950 | 5,090 | +3.88% | 50 | - | -5.44% |
| 07/11 | 4,695 | 4,925 | 4,695 | 4,900 | +2.83% | 800 | - | -9.53% |
| 07/08 | 4,665 | 4,800 | 4,665 | 4,765 | +0.63% | 620 | - | -12.65% |
| 07/07 | 4,780 | 4,920 | 4,575 | 4,735 | -2.37% | 1,880 | - | -13.82% |
| 07/06 | 4,850 | 4,855 | 4,850 | 4,850 | +0.31% | 120 | - | -12.34% |
| 07/05 | 5,000 | 5,000 | 4,835 | 4,835 | -5.2% | 1,460 | - | -13.13% |
| 07/04 | 5,200 | 5,200 | 5,100 | 5,100 | +4.08% | 220 | - | -8.8% |
| 06/29 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 40 | - | -12.62% |
| 06/28 | 5,000 | 5,000 | 4,900 | 4,900 | -5.77% | 60 | - | -12.94% |
| 06/27 | 5,200 | 5,200 | 5,200 | 5,200 | -4.24% | 30 | - | -8.19% |
| 06/24 | 5,500 | 5,500 | 5,430 | 5,430 | -1.27% | 120 | - | -4.47% |
| 06/21 | 5,500 | 5,510 | 5,500 | 5,500 | 0% | 110 | - | -3.36% |
| 06/20 | 5,500 | 5,500 | 5,500 | 5,500 | -8.18% | 210 | - | -3.56% |
| 06/15 | 5,990 | 5,990 | 5,990 | 5,990 | +3.45% | 100 | - | +4.81% |
| 05/27 | 5,790 | 5,790 | 5,790 | 5,790 | 0% | 20 | - | +1.51% |
| 05/25 | 5,790 | 5,790 | 5,790 | 5,790 | +3.76% | 10 | - | +1.72% |
| 05/23 | 5,580 | 5,580 | 5,580 | 5,580 | +7.31% | 30 | - | -1.76% |
| 05/12 | 5,200 | 5,200 | 5,200 | 5,200 | -5.45% | 30 | - | -8.4% |
| 05/10 | 5,500 | 5,500 | 5,500 | 5,500 | +7.84% | 10 | - | -3.46% |
| 05/09 | 5,040 | 5,100 | 5,040 | 5,100 | -7.94% | 20 | - | -10.54% |
| 05/06 | 5,550 | 5,550 | 5,540 | 5,540 | -5.46% | 40 | - | -3.16% |
| 05/02 | 5,880 | 5,880 | 5,760 | 5,860 | -13.31% | 40 | - | +2.38% |
| 04/28 | 6,760 | 6,760 | 6,760 | 6,760 | +15.36% | 200 | - | +18.49% |
| 04/27 | 5,890 | 5,900 | 5,860 | 5,860 | -0.68% | 100 | - | +3.75% |
| 04/26 | 5,900 | 5,900 | 5,900 | 5,900 | -0.34% | 10 | - | +4.93% |
| 04/25 | 5,920 | 5,920 | 5,920 | 5,920 | +0.85% | 10 | - | +5.81% |
| 04/21 | 5,870 | 5,870 | 5,870 | 5,870 | +2.09% | 10 | - | +5.23% |
| 04/20 | 5,750 | 5,750 | 5,750 | 5,750 | +0.88% | 30 | - | +3.53% |
| 04/19 | 5,700 | 5,700 | 5,700 | 5,700 | +0.35% | 10 | - | +3.19% |
| 04/18 | 5,680 | 5,680 | 5,680 | 5,680 | +3.65% | 10 | - | +3.54% |
| 04/14 | 5,480 | 5,480 | 5,480 | 5,480 | -0.36% | 30 | - | +0.24% |
| 04/13 | 5,500 | 5,500 | 5,500 | 5,500 | +1.66% | 10 | - | +0.73% |
| 04/12 | 5,410 | 5,410 | 5,410 | 5,410 | -6.72% | 20 | - | -0.99% |
| 04/11 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 50 | - | +6.46% |
| 04/05 | 5,700 | 5,700 | 5,700 | 5,700 | +1.79% | 60 | - | +5.28% |
| 03/31 | 5,600 | 5,600 | 5,600 | 5,600 | -3.45% | 90 | - | +4.01% |
| 03/29 | 5,790 | 5,800 | 5,790 | 5,800 | 0% | 210 | - | +8.23% |
| 03/24 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 10 | - | +8.94% |
| 03/14 | 5,700 | 5,700 | 5,700 | 5,700 | +3.64% | 500 | - | +7.65% |
| 03/11 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 20 | - | +4.5% |
| 03/10 | 5,500 | 5,500 | 5,400 | 5,500 | 0% | 40 | - | +5.06% |
| 03/09 | 5,500 | 5,500 | 5,500 | 5,500 | -3.51% | 10 | - | +5.63% |
| 03/08 | 5,700 | 5,700 | 5,700 | 5,700 | +1.79% | 10 | - | +9.89% |
| 03/04 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 20 | - | +8.46% |
| 03/03 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 30 | - | +8.89% |
