株価チャート

株価

2/16

前日 (2/13)
1
始値
1
高値
1
安値
1
終値 ±0%
1
出来高 -53.66%
579,100

乖離率

株価(5日)
移動平均値
-50%
2
株価(25日)
移動平均値
-97.44%
39
出来高(5日)
移動平均値
-76.12%
2,424,600

2008/09/16~2009/02/16

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
02/1611110%579,100--97.44%
02/1311110%1,249,700--97.78%
02/121211-50%6,192,500--98.08%
02/102212-33.33%2,662,800--96.61%
02/093323-25%1,438,900--95.52%
02/0634340%658,300--94.59%
02/055534-20%2,453,900--95%
02/0446350%3,365,200--94.25%
02/033625+25%2,790,700--94.62%
02/023424+33.33%662,900--95.92%
01/3034230%1,126,400--97.12%
01/293423+50%3,267,300--97.25%
01/2833220%463,800--98.26%
01/273322-33.33%1,053,100--98.35%
01/263423+50%3,915,200--97.64%
01/232322-33.33%1,970,800--98.51%
01/2233230%3,031,400--97.86%
01/214433-25%2,680,700--97.95%
01/203424-96.52%18,819,700--97.37%
01/19115115115115-30.3%11,600--27.22%
01/16151165151165+5.77%51,300-+3.13%
01/15150157147156-1.27%36,200--2.5%
01/14150159148158+4.64%40,100--1.86%
01/13157157150151-7.36%53,500--7.36%
01/09161169160163-4.12%45,200--1.21%
01/08170173167170-2.86%40,200-+2.41%
01/07185185165175-3.85%154,900-+5.42%
01/06184191176182-1.62%196,100-+10.98%
01/05181185174185+8.19%117,500-+13.5%
2008
12/30169174167171-2.29%43,700-+6.21%
12/29169180166175+5.42%168,000-+10.06%
12/26158170154166+7.79%198,400-+5.06%
12/25135156135154+10%96,700--1.91%
12/241371401341400%105,700--10.83%
12/22141143137140-4.11%98,700--10.83%
12/19151151145146-3.95%63,500--7.59%
12/181501551501520%49,300--3.8%
12/17160161152152-2.56%62,600--3.8%
12/16155156152156+1.3%41,500--1.27%
12/15153158153154+1.32%65,700--3.14%
12/12157158147152-4.4%92,600--5%
12/11157163157159+3.92%67,900--1.85%
12/10155155148153-1.29%83,100--6.71%
12/09161164151155-3.13%88,400--6.06%
12/08171171155160-4.76%69,300--3.61%
12/05176176167168-7.18%49,100-+0.6%
12/04208209175181-12.98%122,200-+8.38%
12/03210221190208+4%186,000-+25.3%
12/02185200174200+2.56%155,500-+21.21%
12/01179211172195+21.12%417,100-+18.9%
11/28147164145161+11.81%66,500--1.83%
11/27143147142144+2.86%48,400--12.73%
11/26135140135140+4.48%17,100--16.67%
11/25135141132134-1.47%23,900--21.18%
11/21128136120136-0.73%52,600--21.39%
11/20142142133137-4.86%60,800--22.16%
11/19151151144144-4%44,600--20%
11/18154154150150-0.66%32,200--18.03%
11/17154154151151-2.58%28,800--18.38%
11/14159160154155+1.31%27,100--16.67%
11/131501551451530%101,700--18.18%
11/12151156150153-1.92%96,500--18.62%
11/11153160150156-12.36%264,600--18.32%
11/10190195178178-4.81%92,100--8.25%
11/07179190178187-3.61%45,700--5.08%
11/06191196185194-3.48%40,500--3%
11/05196205195201+8.06%101,400--0.99%
11/04174200170186+8.77%213,300--10.14%
10/31184184165171-7.07%136,300--18.96%
10/30172185171184+3.95%125,800--14.81%
10/29184185170177+7.27%62,000--19.91%
10/28162165142165+0.61%131,300--26.99%
10/27182185164164-9.89%84,200--29.61%
10/24192192179182-5.21%57,100--23.53%
10/23193195189192-4%42,600--21.31%
10/22202203196200-1.48%39,100--19.35%
10/21207216202203+0.5%46,700--19.76%
10/20207207195202-2.42%68,200--21.4%
10/17204211202207+1.47%37,000--21.29%
10/16194209194204-10.92%88,500--23.88%
10/15230234215229-3.78%48,400--16.42%
10/14238238230238+26.6%85,400--14.7%
10/10173193169188-2.59%81,300--33.57%
10/09171204171193+11.56%106,800--33.45%
10/08170182168173-5.98%122,500--41.75%
10/07160200159184-10.24%183,500--39.87%
10/06216220192205-14.94%145,800--34.71%
10/03253255234241-5.86%112,100--24.92%
10/02265270255256-5.19%62,800--21.23%
10/012802802572700%87,700--17.68%
09/30258275251270-4.59%162,300--18.43%
09/29290297280283-2.41%66,200--15.02%
09/26301303286290-3.65%102,500--13.43%
09/25305305296301-2.9%81,400--10.42%
09/243023113023100%69,400--8.01%
09/22330330308310-3.13%114,000--8.55%
09/19320327311320+2.89%87,200--5.6%
09/18290311290311+0.97%84,300--8.26%
09/17299315298308+3.36%107,400--9.14%
09/16289305280298-6.58%152,200--12.35%