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 |
02/16 | 1 | 1 | 1 | 1 | 0% | 579,100 | - | -97.44% |
02/13 | 1 | 1 | 1 | 1 | 0% | 1,249,700 | - | -97.78% |
02/12 | 1 | 2 | 1 | 1 | -50% | 6,192,500 | - | -98.08% |
02/10 | 2 | 2 | 1 | 2 | -33.33% | 2,662,800 | - | -96.61% |
02/09 | 3 | 3 | 2 | 3 | -25% | 1,438,900 | - | -95.52% |
02/06 | 3 | 4 | 3 | 4 | 0% | 658,300 | - | -94.59% |
02/05 | 5 | 5 | 3 | 4 | -20% | 2,453,900 | - | -95% |
02/04 | 4 | 6 | 3 | 5 | 0% | 3,365,200 | - | -94.25% |
02/03 | 3 | 6 | 2 | 5 | +25% | 2,790,700 | - | -94.62% |
02/02 | 3 | 4 | 2 | 4 | +33.33% | 662,900 | - | -95.92% |
01/30 | 3 | 4 | 2 | 3 | 0% | 1,126,400 | - | -97.12% |
01/29 | 3 | 4 | 2 | 3 | +50% | 3,267,300 | - | -97.25% |
01/28 | 3 | 3 | 2 | 2 | 0% | 463,800 | - | -98.26% |
01/27 | 3 | 3 | 2 | 2 | -33.33% | 1,053,100 | - | -98.35% |
01/26 | 3 | 4 | 2 | 3 | +50% | 3,915,200 | - | -97.64% |
01/23 | 2 | 3 | 2 | 2 | -33.33% | 1,970,800 | - | -98.51% |
01/22 | 3 | 3 | 2 | 3 | 0% | 3,031,400 | - | -97.86% |
01/21 | 4 | 4 | 3 | 3 | -25% | 2,680,700 | - | -97.95% |
01/20 | 3 | 4 | 2 | 4 | -96.52% | 18,819,700 | - | -97.37% |
01/19 | 115 | 115 | 115 | 115 | -30.3% | 11,600 | - | -27.22% |
01/16 | 151 | 165 | 151 | 165 | +5.77% | 51,300 | - | +3.13% |
01/15 | 150 | 157 | 147 | 156 | -1.27% | 36,200 | - | -2.5% |
01/14 | 150 | 159 | 148 | 158 | +4.64% | 40,100 | - | -1.86% |
01/13 | 157 | 157 | 150 | 151 | -7.36% | 53,500 | - | -7.36% |
01/09 | 161 | 169 | 160 | 163 | -4.12% | 45,200 | - | -1.21% |
01/08 | 170 | 173 | 167 | 170 | -2.86% | 40,200 | - | +2.41% |
01/07 | 185 | 185 | 165 | 175 | -3.85% | 154,900 | - | +5.42% |
01/06 | 184 | 191 | 176 | 182 | -1.62% | 196,100 | - | +10.98% |
01/05 | 181 | 185 | 174 | 185 | +8.19% | 117,500 | - | +13.5% |
2008 |
12/30 | 169 | 174 | 167 | 171 | -2.29% | 43,700 | - | +6.21% |
12/29 | 169 | 180 | 166 | 175 | +5.42% | 168,000 | - | +10.06% |
12/26 | 158 | 170 | 154 | 166 | +7.79% | 198,400 | - | +5.06% |
12/25 | 135 | 156 | 135 | 154 | +10% | 96,700 | - | -1.91% |
12/24 | 137 | 140 | 134 | 140 | 0% | 105,700 | - | -10.83% |
12/22 | 141 | 143 | 137 | 140 | -4.11% | 98,700 | - | -10.83% |
12/19 | 151 | 151 | 145 | 146 | -3.95% | 63,500 | - | -7.59% |
12/18 | 150 | 155 | 150 | 152 | 0% | 49,300 | - | -3.8% |
12/17 | 160 | 161 | 152 | 152 | -2.56% | 62,600 | - | -3.8% |
12/16 | 155 | 156 | 152 | 156 | +1.3% | 41,500 | - | -1.27% |
12/15 | 153 | 158 | 153 | 154 | +1.32% | 65,700 | - | -3.14% |
12/12 | 157 | 158 | 147 | 152 | -4.4% | 92,600 | - | -5% |
12/11 | 157 | 163 | 157 | 159 | +3.92% | 67,900 | - | -1.85% |
12/10 | 155 | 155 | 148 | 153 | -1.29% | 83,100 | - | -6.71% |
12/09 | 161 | 164 | 151 | 155 | -3.13% | 88,400 | - | -6.06% |
12/08 | 171 | 171 | 155 | 160 | -4.76% | 69,300 | - | -3.61% |
12/05 | 176 | 176 | 167 | 168 | -7.18% | 49,100 | - | +0.6% |
12/04 | 208 | 209 | 175 | 181 | -12.98% | 122,200 | - | +8.38% |
12/03 | 210 | 221 | 190 | 208 | +4% | 186,000 | - | +25.3% |
12/02 | 185 | 200 | 174 | 200 | +2.56% | 155,500 | - | +21.21% |
12/01 | 179 | 211 | 172 | 195 | +21.12% | 417,100 | - | +18.9% |
11/28 | 147 | 164 | 145 | 161 | +11.81% | 66,500 | - | -1.83% |
11/27 | 143 | 147 | 142 | 144 | +2.86% | 48,400 | - | -12.73% |
11/26 | 135 | 140 | 135 | 140 | +4.48% | 17,100 | - | -16.67% |
11/25 | 135 | 141 | 132 | 134 | -1.47% | 23,900 | - | -21.18% |
11/21 | 128 | 136 | 120 | 136 | -0.73% | 52,600 | - | -21.39% |
11/20 | 142 | 142 | 133 | 137 | -4.86% | 60,800 | - | -22.16% |
11/19 | 151 | 151 | 144 | 144 | -4% | 44,600 | - | -20% |
11/18 | 154 | 154 | 150 | 150 | -0.66% | 32,200 | - | -18.03% |
11/17 | 154 | 154 | 151 | 151 | -2.58% | 28,800 | - | -18.38% |
11/14 | 159 | 160 | 154 | 155 | +1.31% | 27,100 | - | -16.67% |
11/13 | 150 | 155 | 145 | 153 | 0% | 101,700 | - | -18.18% |
11/12 | 151 | 156 | 150 | 153 | -1.92% | 96,500 | - | -18.62% |
11/11 | 153 | 160 | 150 | 156 | -12.36% | 264,600 | - | -18.32% |
11/10 | 190 | 195 | 178 | 178 | -4.81% | 92,100 | - | -8.25% |
11/07 | 179 | 190 | 178 | 187 | -3.61% | 45,700 | - | -5.08% |
11/06 | 191 | 196 | 185 | 194 | -3.48% | 40,500 | - | -3% |
11/05 | 196 | 205 | 195 | 201 | +8.06% | 101,400 | - | -0.99% |
11/04 | 174 | 200 | 170 | 186 | +8.77% | 213,300 | - | -10.14% |
10/31 | 184 | 184 | 165 | 171 | -7.07% | 136,300 | - | -18.96% |
10/30 | 172 | 185 | 171 | 184 | +3.95% | 125,800 | - | -14.81% |
10/29 | 184 | 185 | 170 | 177 | +7.27% | 62,000 | - | -19.91% |
10/28 | 162 | 165 | 142 | 165 | +0.61% | 131,300 | - | -26.99% |
10/27 | 182 | 185 | 164 | 164 | -9.89% | 84,200 | - | -29.61% |
10/24 | 192 | 192 | 179 | 182 | -5.21% | 57,100 | - | -23.53% |
10/23 | 193 | 195 | 189 | 192 | -4% | 42,600 | - | -21.31% |
10/22 | 202 | 203 | 196 | 200 | -1.48% | 39,100 | - | -19.35% |
10/21 | 207 | 216 | 202 | 203 | +0.5% | 46,700 | - | -19.76% |
10/20 | 207 | 207 | 195 | 202 | -2.42% | 68,200 | - | -21.4% |
10/17 | 204 | 211 | 202 | 207 | +1.47% | 37,000 | - | -21.29% |
10/16 | 194 | 209 | 194 | 204 | -10.92% | 88,500 | - | -23.88% |
10/15 | 230 | 234 | 215 | 229 | -3.78% | 48,400 | - | -16.42% |
10/14 | 238 | 238 | 230 | 238 | +26.6% | 85,400 | - | -14.7% |
10/10 | 173 | 193 | 169 | 188 | -2.59% | 81,300 | - | -33.57% |
10/09 | 171 | 204 | 171 | 193 | +11.56% | 106,800 | - | -33.45% |
10/08 | 170 | 182 | 168 | 173 | -5.98% | 122,500 | - | -41.75% |
10/07 | 160 | 200 | 159 | 184 | -10.24% | 183,500 | - | -39.87% |
10/06 | 216 | 220 | 192 | 205 | -14.94% | 145,800 | - | -34.71% |
10/03 | 253 | 255 | 234 | 241 | -5.86% | 112,100 | - | -24.92% |
10/02 | 265 | 270 | 255 | 256 | -5.19% | 62,800 | - | -21.23% |
10/01 | 280 | 280 | 257 | 270 | 0% | 87,700 | - | -17.68% |
09/30 | 258 | 275 | 251 | 270 | -4.59% | 162,300 | - | -18.43% |
09/29 | 290 | 297 | 280 | 283 | -2.41% | 66,200 | - | -15.02% |
09/26 | 301 | 303 | 286 | 290 | -3.65% | 102,500 | - | -13.43% |
09/25 | 305 | 305 | 296 | 301 | -2.9% | 81,400 | - | -10.42% |
09/24 | 302 | 311 | 302 | 310 | 0% | 69,400 | - | -8.01% |
09/22 | 330 | 330 | 308 | 310 | -3.13% | 114,000 | - | -8.55% |
09/19 | 320 | 327 | 311 | 320 | +2.89% | 87,200 | - | -5.6% |
09/18 | 290 | 311 | 290 | 311 | +0.97% | 84,300 | - | -8.26% |
09/17 | 299 | 315 | 298 | 308 | +3.36% | 107,400 | - | -9.14% |
09/16 | 289 | 305 | 280 | 298 | -6.58% | 152,200 | - | -12.35% |