株価チャート

株価

2/16

前日 (2/13)
65
始値
54
高値
67
安値
46
終値 -29.23%
46
出来高 -58.77%
74,953

乖離率

株価(5日)
移動平均値
-34.29%
70
株価(25日)
移動平均値
-99.34%
7,019
出来高(5日)
移動平均値
-1.78%
76,314

2008/09/12~2009/02/16

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
2009
02/1654674646-29.23%74,953--99.34%
02/1340803365+27.45%181,814--99.15%
02/1280855151-37.04%48,321--99.39%
02/101101208181-22.86%32,452--99.11%
02/0910413480105-11.76%44,030--98.93%
02/06139167119119-31.61%60,008--98.88%
02/05171189147174-10.77%58,222--98.46%
02/04250293146195-96.58%126,024--98.36%
02/025,7005,7005,7005,700-14.93%342--53.98%
01/306,7007,0806,7006,700-12.99%8,391--47.04%
01/298,0008,8807,1207,700-5.06%4,750--40.43%
01/289,4409,4408,1108,110-10.98%8,837--38.76%
01/279,1109,1109,1109,110+12.33%95--33%
01/267,1408,1106,1108,110+14.06%10,317--42.04%
01/237,1907,9007,1007,110-12.22%8,964--51.06%
01/228,1008,1408,1008,100-11.96%2,764--46.57%
01/219,8009,8008,6409,200-13.53%7,080--41.59%
01/2011,11011,34010,50010,640-9.14%2,123--34.51%
01/1912,70012,95011,30011,710-4.8%1,948--29.97%
01/1610,71012,80010,51012,300+5.58%3,219--28.04%
01/1512,20012,43011,30011,650-11.74%2,188--33.05%
01/1413,00013,20011,52013,200-1.49%2,106--25.27%
01/1314,20014,35013,40013,400-12.99%1,061--25.49%
01/0915,51016,30014,80015,400-6.67%1,145--15.97%
01/0816,20016,85015,17016,500+0.61%989--11.39%
01/0716,50016,80015,41016,400-4.09%1,214--13.14%
01/0618,33018,50017,10017,100-10.47%1,972--11.13%
01/0518,40020,13018,40019,100+6.11%1,040--1.81%
2008
12/3019,30020,39017,90018,000-5.76%1,853--8.65%
12/2919,10019,10018,20019,100+11.7%3,203--5.07%
12/2617,10017,10017,10017,100+13.25%58--16.83%
12/2513,00015,10013,00015,100+15.27%1,989--28.6%
12/2411,70013,50011,34013,100+6.5%1,895--40.2%
12/2212,40013,97011,60012,300-9.56%2,875--45.91%
12/1915,60016,20013,60013,600-12.82%2,947--42.02%
12/1815,30015,90015,00015,600-8.24%1,609--35.35%
12/1718,80018,80017,00017,000-10.53%1,055--31.32%
12/1618,50020,40018,50019,000-11.63%2,230--24.73%
12/1522,50022,89021,00021,500-6.07%1,095--16.38%
12/1222,58022,89021,90022,890+0.04%832--12.27%
12/1121,40023,30021,23022,880+5.93%618--12.98%
12/1022,50023,30021,31021,600-4%721--18.92%
12/0922,50023,10021,34022,500+7.14%469--16.68%
12/0821,00021,70020,30021,000+5%526--22.89%
12/0518,50020,20018,21020,000+9.89%1,299--27.7%
12/0420,10020,11018,20018,200-14.15%1,093--35.03%
12/0321,80022,80020,50021,200-3.68%493--25.12%
12/0222,90023,00022,01022,010-3.25%468--22.42%
12/0123,10024,70022,45022,750-1.09%607--20.23%
11/2824,80026,00022,40023,000-9.45%2,042--20.02%
11/2720,31025,40020,17025,400+13.39%3,838--12.85%
11/2624,41024,41022,40022,400-11.81%2,109--23.72%
11/2527,20027,50025,40025,400-10.56%1,919--14.14%
11/2127,30030,10026,39028,400-5.65%1,134--3.54%
11/2031,00031,25029,50030,100-5.35%839-+3.71%
11/1933,30033,70030,10031,800-6.47%1,593-+11.76%
11/1834,10034,70032,15034,000+0.15%1,386-+22.58%
11/1730,85033,95030,50033,950+12.42%2,029-+26.43%
11/1431,00031,00029,76030,200-0.98%597-+16.51%
11/1331,00031,50029,12030,500-1.93%948-+21.41%
11/1228,90031,10027,51031,100+6.14%1,021-+28.14%
11/1130,70030,70028,80029,300-4.56%655-+25.46%
11/1030,60033,35030,00030,700-0.97%1,880-+36.62%
11/0728,26031,00025,50031,000+10.83%1,797-+44.25%
11/0629,50029,82027,52027,970-11.21%2,148-+36.26%
11/0534,70034,70030,60031,500+2.61%3,918-+59.7%
11/0428,00031,30028,00030,700+8.48%2,833-+63.12%
10/3130,90031,70027,70028,300-10.73%7,892-+57.33%
10/3031,70031,70031,70031,700+10.45%560-+83.74%
10/2928,70028,70028,70028,700+11.67%1,762-+75.14%
10/2819,70025,70019,70025,700+13.22%4,619-+64.47%
10/2722,70022,70022,70022,700-11.67%67-+51.35%
10/2428,40028,40025,70025,700-10.45%1,811-+77.34%
10/2328,70028,70028,70028,700-12.23%3,883-+106.98%
10/2234,00034,90032,70032,700+5.83%5,447-+148.67%
10/2129,50030,90029,02030,900+10.83%7,566-+152.41%
10/2022,00027,88022,00027,880+27.42%11,382-+144.35%
10/1721,88021,88021,88021,880+22.37%454-+104.72%
10/1617,88017,88017,88017,880+12.59%332-+75.16%
10/1515,88015,88015,88015,880+14.41%502-+60.1%
10/1413,88013,88013,88013,880+16.84%344-+43.39%
10/1010,70011,8809,10011,880+11.24%3,804-+25.21%
10/0910,19011,7009,91010,680+4.6%5,591-+13.94%
10/089,20010,2108,80010,210+10.86%5,154-+9.42%
10/078,1109,2107,8009,210+12.18%8,833--1.37%
10/068,2108,2107,8208,210+13.87%3,053--12.96%
10/036,4107,2106,1207,210+16.1%2,419--24.35%
10/025,9006,8905,9006,210-10%6,515--35.52%
10/016,9006,9006,9006,900-12.66%197--29.09%
09/307,9007,9007,9007,900-11.24%217--19.45%
09/299,7609,8008,9008,900-10.1%1,726--9.55%
09/269,85010,0009,8109,900-0.1%561-+0.53%
09/2510,06010,1409,9009,910-1.49%354-+1.01%
09/249,67010,3009,65010,060+3.93%774-+2.72%
09/229,8209,9909,6809,680-3.2%831--1.14%
09/1910,39010,3909,90010,000-0.4%746-+2.34%
09/1810,00010,2309,65010,040-0.2%900-+3.22%
09/1710,42010,88010,06010,060-6.85%1,051-+3.48%
09/169,62012,0009,00010,800+8%3,944-+10.44%
09/1210,36010,3609,80010,000-0.89%859-+1.43%