株価チャート
株価
6/17
- 前日 (6/16)
- 1,562
- 始値
- 1,565
- 高値
- 1,565
- 安値
- 1,551
- 終値 -0.64%
- 1,552
- 出来高 +23.28%
- 2,860
乖離率
- 株価（5日）
移動平均値 - -0.77%
1,564 - 株価（25日）
移動平均値 - +3.19%
1,504 - 出来高（5日）
移動平均値 - +36.97%
2,088
2015/02/17～2016/06/17
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 |
| 06/17 | 1,565 | 1,565 | 1,551 | 1,552 | -0.64% | 2,860 | - | +3.19% |
| 06/16 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 2,320 | - | +3.99% |
| 06/15 | 1,555 | 1,562 | 1,555 | 1,562 | +0.51% | 5,010 | - | +4.41% |
| 06/13 | 1,528 | 1,554 | 1,528 | 1,554 | -2.14% | 240 | - | +4.3% |
| 06/02 | 1,588 | 1,588 | 1,588 | 1,588 | +5.44% | 10 | - | +7.01% |
| 05/31 | 1,506 | 1,506 | 1,506 | 1,506 | -2.46% | 10 | - | +2.03% |
| 05/20 | 1,544 | 1,544 | 1,544 | 1,544 | +2.66% | 10 | - | +4.89% |
| 05/19 | 1,502 | 1,504 | 1,502 | 1,504 | -0.27% | 280 | - | +2.59% |
| 05/18 | 1,495 | 1,508 | 1,495 | 1,508 | +0.87% | 240 | - | +2.86% |
| 05/11 | 1,477 | 1,495 | 1,477 | 1,495 | +3.32% | 70 | - | +1.91% |
| 05/02 | 1,597 | 1,597 | 1,447 | 1,447 | -7.06% | 3,960 | - | -1.23% |
| 04/28 | 1,558 | 1,558 | 1,557 | 1,557 | +0.06% | 20 | - | +6.21% |
| 04/27 | 1,516 | 1,556 | 1,516 | 1,556 | +3.18% | 210 | - | +5.35% |
| 04/14 | 1,521 | 1,521 | 1,508 | 1,508 | +3.01% | 240 | - | +1.69% |
| 04/13 | 1,442 | 1,501 | 1,442 | 1,464 | +4.13% | 690 | - | -1.74% |
| 04/12 | 1,409 | 1,447 | 1,406 | 1,406 | -0.92% | 7,280 | - | -6.14% |
| 04/11 | 1,404 | 1,461 | 1,404 | 1,419 | +3.2% | 370 | - | -6.15% |
| 04/08 | 1,375 | 1,375 | 1,375 | 1,375 | -0.65% | 100 | - | -9.84% |
| 04/06 | 1,478 | 1,478 | 1,384 | 1,384 | -6.93% | 70 | - | -10.48% |
| 04/01 | 1,489 | 1,489 | 1,487 | 1,487 | -2.94% | 490 | - | -5.04% |
| 03/25 | 1,505 | 1,532 | 1,505 | 1,532 | +1.79% | 50 | - | -2.79% |
| 03/22 | 1,540 | 1,540 | 1,505 | 1,505 | -1.63% | 160 | - | -5.05% |
| 03/17 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 10 | - | -4.02% |
| 03/14 | 1,531 | 1,540 | 1,531 | 1,540 | +1.78% | 80 | - | -4.17% |
| 03/11 | 1,491 | 1,520 | 1,491 | 1,513 | +0.33% | 1,370 | - | -6.49% |
| 03/10 | 1,462 | 1,508 | 1,462 | 1,508 | +6.72% | 630 | - | -7.48% |
| 03/09 | 1,405 | 1,427 | 1,405 | 1,413 | +0.57% | 100 | - | -13.95% |
| 03/08 | 1,405 | 1,405 | 1,405 | 1,405 | -0.14% | 40 | - | -15.31% |
| 03/07 | 1,410 | 1,439 | 1,380 | 1,407 | +1.96% | 140 | - | -16.35% |
| 03/04 | 1,380 | 1,380 | 1,380 | 1,380 | -2.13% | 200 | - | -19.01% |
| 03/03 | 1,405 | 1,410 | 1,378 | 1,410 | +0.5% | 60 | - | -17.98% |
| 03/02 | 1,401 | 1,415 | 1,401 | 1,403 | -7.09% | 440 | - | -19.37% |
| 02/29 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 20 | - | -14.01% |
| 02/26 | 1,607 | 1,610 | 1,507 | 1,510 | +2.93% | 330 | - | -14.54% |
| 02/25 | 1,467 | 1,467 | 1,467 | 1,467 | 0% | 180 | - | -17.77% |
| 02/24 | 1,460 | 1,492 | 1,455 | 1,467 | -19.4% | 2,790 | - | -18.55% |
| 02/23 | 1,820 | 1,820 | 1,820 | 1,820 | +7.06% | 10 | - | +0.05% |
| 02/12 | 1,500 | 1,700 | 1,500 | 1,700 | 0% | 60 | - | -6.7% |
| 02/10 | 1,749 | 1,749 | 1,700 | 1,700 | +1.8% | 70 | - | -7.26% |
| 02/09 | 1,670 | 1,670 | 1,670 | 1,670 | -4.02% | 10 | - | -9.68% |
| 02/08 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 10 | - | -6.75% |
| 01/25 | 1,839 | 1,839 | 1,750 | 1,750 | -7.65% | 110 | - | -6.72% |
| 01/04 | 1,895 | 1,895 | 1,895 | 1,895 | 0% | 10 | - | +0.91% |
| 2015 |
| 12/30 | 1,895 | 1,895 | 1,895 | 1,895 | +9.22% | 20 | - | +0.85% |
| 12/22 | 1,735 | 1,735 | 1,735 | 1,735 | -0.46% | 20 | - | -8.2% |
| 12/16 | 1,750 | 1,810 | 1,742 | 1,743 | -0.4% | 410 | - | -8.65% |
| 12/15 | 1,760 | 1,760 | 1,750 | 1,750 | -4.89% | 40 | - | -8.85% |
| 12/14 | 1,840 | 1,840 | 1,840 | 1,840 | +1.32% | 20 | - | -4.71% |
| 12/11 | 1,816 | 1,816 | 1,816 | 1,816 | 0% | 30 | - | -6.34% |
| 12/10 | 1,816 | 1,816 | 1,816 | 1,816 | 0% | 120 | - | -6.78% |
| 12/07 | 1,790 | 1,816 | 1,790 | 1,816 | -0.33% | 120 | - | -7.2% |
| 12/04 | 1,820 | 1,860 | 1,819 | 1,822 | -8.4% | 220 | - | -7.32% |
| 12/03 | 1,989 | 1,990 | 1,989 | 1,989 | +1.43% | 150 | - | +0.61% |
| 12/02 | 1,961 | 1,961 | 1,961 | 1,961 | +11.36% | 40 | - | -0.86% |
| 12/01 | 1,761 | 1,761 | 1,761 | 1,761 | -8.28% | 10 | - | -11.15% |
| 10/27 | 1,920 | 1,920 | 1,920 | 1,920 | +6.67% | 10 | - | -3.57% |
| 09/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 20 | - | -9.95% |
| 09/16 | 1,800 | 1,800 | 1,800 | 1,800 | -6.25% | 20 | - | -10.45% |
| 08/26 | 1,640 | 1,920 | 1,640 | 1,920 | +0.79% | 60 | - | -4.95% |
| 08/11 | 1,905 | 1,905 | 1,905 | 1,905 | +0.26% | 60 | - | -5.97% |
| 08/05 | 1,902 | 1,902 | 1,900 | 1,900 | -0.11% | 20 | - | -6.45% |
| 08/04 | 1,960 | 1,960 | 1,902 | 1,902 | -3.45% | 30 | - | -6.63% |
| 07/27 | 1,835 | 1,970 | 1,835 | 1,970 | -6.32% | 30 | - | -3.48% |
| 07/23 | 2,104 | 2,104 | 2,103 | 2,103 | -0.05% | 20 | - | +2.94% |
| 07/13 | 1,844 | 2,104 | 1,844 | 2,104 | +5.31% | 210 | - | +3.14% |
| 07/10 | 2,039 | 2,039 | 1,998 | 1,998 | +10.94% | 40 | - | -2.25% |
| 07/09 | 2,070 | 2,070 | 1,783 | 1,801 | -5.21% | 340 | - | -11.8% |
| 07/08 | 1,910 | 1,910 | 1,900 | 1,900 | -12.64% | 360 | - | -7.23% |
| 07/06 | 2,175 | 2,175 | 2,175 | 2,175 | -0.5% | 100 | - | +5.79% |
| 07/01 | 2,186 | 2,186 | 2,186 | 2,186 | +7.37% | 10 | - | +6.27% |
| 06/25 | 2,036 | 2,036 | 2,036 | 2,036 | +0.49% | 10 | - | -0.34% |
| 06/24 | 2,026 | 2,026 | 2,026 | 2,026 | -1.17% | 50 | - | -0.3% |
| 06/22 | 2,021 | 2,050 | 2,021 | 2,050 | +0.05% | 60 | - | +1.28% |
| 06/19 | 2,049 | 2,049 | 2,049 | 2,049 | +0.44% | 10 | - | +1.74% |
| 06/18 | 2,040 | 2,040 | 2,039 | 2,040 | +0.15% | 30 | - | +1.8% |
| 06/12 | 2,100 | 2,100 | 2,037 | 2,037 | -3% | 120 | - | +2.26% |
| 06/09 | 2,100 | 2,100 | 2,100 | 2,100 | +4.74% | 10 | - | +6.17% |
| 06/01 | 1,960 | 2,005 | 1,960 | 2,005 | -2.67% | 30 | - | +2.24% |
| 05/25 | 2,038 | 2,060 | 2,038 | 2,060 | +3.1% | 80 | - | +5.59% |
| 05/21 | 1,998 | 1,998 | 1,998 | 1,998 | -4.77% | 50 | - | +2.78% |
| 05/01 | 2,098 | 2,098 | 2,098 | 2,098 | -0.05% | 10 | - | +8.14% |
| 04/30 | 2,199 | 2,199 | 2,099 | 2,099 | +2.39% | 210 | - | +9.04% |
| 04/28 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 10 | - | +7.39% |
| 04/24 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 10 | - | +7.95% |
| 04/23 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 50 | - | +8.7% |
| 04/22 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 10 | - | +9.16% |
| 04/20 | 2,000 | 2,000 | 2,000 | 2,000 | -1.04% | 40 | - | +7.01% |
| 04/17 | 2,200 | 2,200 | 2,020 | 2,021 | +0.45% | 210 | - | +8.6% |
| 04/16 | 2,206 | 2,254 | 2,012 | 2,012 | -9.37% | 310 | - | +8.41% |
| 04/15 | 1,940 | 2,220 | 1,940 | 2,220 | +13.9% | 60 | - | +20.19% |
| 04/14 | 2,210 | 2,239 | 1,949 | 1,949 | +0.98% | 610 | - | +6.5% |
| 04/13 | 1,913 | 1,930 | 1,913 | 1,930 | -8.23% | 160 | - | +5.52% |
| 04/10 | 2,158 | 2,158 | 2,052 | 2,103 | -5.18% | 370 | - | +15.36% |
| 04/09 | 2,121 | 2,221 | 2,021 | 2,218 | +21.8% | 190 | - | +22.47% |
| 03/12 | 1,772 | 1,821 | 1,772 | 1,821 | +2.88% | 20 | - | +1.68% |
| 03/11 | 1,930 | 1,930 | 1,770 | 1,770 | -2.21% | 560 | - | -1.17% |
| 03/09 | 1,810 | 1,810 | 1,810 | 1,810 | +0.28% | 50 | - | +1% |
| 03/05 | 1,760 | 1,805 | 1,760 | 1,805 | +0.28% | 130 | - | +0.5% |
| 02/27 | 1,780 | 1,800 | 1,780 | 1,800 | +3.45% | 120 | - | 0% |
| 02/17 | 1,700 | 1,740 | 1,700 | 1,740 | +2.35% | 80 | - | -3.6% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
