株価チャート
株価
2/20
- 前日 (2/19)
- 1,710
- 始値
- 1,710
- 高値
- 2,010
- 安値
- 1,710
- 終値 +17.54%
- 2,010
- 出来高 +235.69%
- 3,659
乖離率
- 株価（5日）
移動平均値 - +4.15%
1,930 - 株価（25日）
移動平均値 - -34.42%
3,065 - 出来高（5日）
移動平均値 - +190.17%
1,261
2008/09/17～2009/02/20
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 |
| 02/20 | 1,710 | 2,010 | 1,710 | 2,010 | +17.54% | 3,659 | - | -34.42% |
| 02/19 | 1,750 | 1,850 | 1,670 | 1,710 | -0.58% | 1,090 | - | -47.43% |
| 02/18 | 2,000 | 2,005 | 1,710 | 1,720 | -18.1% | 715 | - | -50.14% |
| 02/17 | 2,200 | 2,240 | 2,100 | 2,100 | -0.47% | 371 | - | -42.59% |
| 02/16 | 2,200 | 2,200 | 1,950 | 2,110 | -8.26% | 469 | - | -45.08% |
| 02/13 | 2,350 | 2,480 | 2,300 | 2,300 | -4.17% | 584 | - | -42.86% |
| 02/12 | 2,480 | 2,480 | 2,350 | 2,400 | 0% | 297 | - | -42.97% |
| 02/10 | 2,500 | 2,500 | 2,300 | 2,400 | -4% | 347 | - | -45.36% |
| 02/09 | 2,500 | 2,650 | 2,500 | 2,500 | +7.3% | 469 | - | -45.13% |
| 02/06 | 2,300 | 2,450 | 2,115 | 2,330 | -6.05% | 149 | - | -50.64% |
| 02/05 | 2,480 | 2,480 | 2,480 | 2,480 | -13.89% | 538 | - | -49.38% |
| 02/04 | 2,180 | 2,900 | 2,110 | 2,880 | +15.2% | 352 | - | -43.66% |
| 02/03 | 2,500 | 2,510 | 2,500 | 2,500 | -13.79% | 758 | - | -53.19% |
| 02/02 | 3,450 | 3,450 | 2,900 | 2,900 | -14.71% | 1,085 | - | -48.22% |
| 01/30 | 3,000 | 3,500 | 3,000 | 3,400 | +13.33% | 1,008 | - | -42.11% |
| 01/29 | 2,560 | 3,000 | 2,560 | 3,000 | +15.38% | 1,083 | - | -51.14% |
| 01/28 | 2,040 | 2,600 | 1,941 | 2,600 | +18.18% | 1,034 | - | -59.27% |
| 01/27 | 2,120 | 2,200 | 1,900 | 2,200 | 0% | 451 | - | -66.48% |
| 01/26 | 2,030 | 2,200 | 1,808 | 2,200 | +2.33% | 2,137 | - | -67.26% |
| 01/23 | 2,310 | 2,480 | 2,150 | 2,150 | -15.69% | 4,653 | - | -68.8% |
| 01/22 | 2,550 | 2,590 | 2,550 | 2,550 | -58.87% | 5,153 | - | -63.93% |
| 01/20 | 6,200 | 6,390 | 6,120 | 6,200 | -5.34% | 25 | - | -13.78% |
| 01/19 | 6,690 | 6,790 | 6,520 | 6,550 | -3.53% | 144 | - | -8.96% |
| 01/16 | 6,650 | 6,790 | 6,500 | 6,790 | +2.11% | 24 | - | -6.54% |
| 01/15 | 6,600 | 6,790 | 6,500 | 6,650 | -0.75% | 34 | - | -9.47% |
| 01/14 | 6,650 | 6,700 | 6,600 | 6,700 | +0.75% | 18 | - | -9.95% |
| 01/13 | 7,200 | 7,200 | 6,650 | 6,650 | -3.62% | 50 | - | -11.76% |
| 01/09 | 7,000 | 7,000 | 6,680 | 6,900 | +2.99% | 60 | - | -9.66% |
| 01/08 | 6,500 | 6,900 | 6,500 | 6,700 | 0% | 53 | - | -13.26% |
| 01/07 | 6,780 | 7,050 | 6,650 | 6,700 | -2.62% | 194 | - | -14.28% |
| 01/06 | 7,100 | 7,100 | 6,650 | 6,880 | -1.71% | 97 | - | -13.18% |
| 01/05 | 6,900 | 7,100 | 6,700 | 7,000 | +7.69% | 160 | - | -12.41% |
| 2008 |
| 12/30 | 6,700 | 7,000 | 6,210 | 6,500 | -1.52% | 405 | - | -19.27% |
| 12/29 | 5,800 | 6,700 | 5,800 | 6,600 | -2.94% | 1,418 | - | -19% |
| 12/26 | 6,800 | 6,800 | 6,800 | 6,800 | -12.82% | 80 | - | -17.54% |
| 12/25 | 7,800 | 7,810 | 7,800 | 7,800 | -9.3% | 603 | - | -6.63% |
| 12/24 | 8,500 | 8,800 | 8,400 | 8,600 | -4.44% | 247 | - | +2.26% |
| 12/22 | 9,800 | 9,800 | 8,800 | 9,000 | -7.22% | 322 | - | +6.56% |
| 12/19 | 10,690 | 11,840 | 9,700 | 9,700 | -3.87% | 842 | - | +14.36% |
| 12/18 | 9,190 | 10,090 | 9,090 | 10,090 | +11% | 1,461 | - | +18.9% |
| 12/17 | 9,090 | 9,090 | 9,090 | 9,090 | +28.21% | 116 | - | +7.17% |
| 12/15 | 7,090 | 7,090 | 7,090 | 7,090 | +16.42% | 102 | - | -16.77% |
| 12/12 | 6,000 | 6,400 | 6,000 | 6,090 | -6.31% | 118 | - | -29.47% |
| 12/11 | 7,400 | 7,400 | 5,900 | 6,500 | -1.52% | 286 | - | -26.1% |
| 12/10 | 6,600 | 6,600 | 6,600 | 6,600 | +17.86% | 174 | - | -26.14% |
| 12/09 | 5,500 | 5,800 | 5,400 | 5,600 | -11.11% | 979 | - | -38.05% |
| 12/08 | 6,300 | 6,300 | 6,300 | 6,300 | -24.1% | 168 | - | -31.34% |
| 12/04 | 8,800 | 8,810 | 8,100 | 8,300 | -5.68% | 53 | - | -10.52% |
| 12/03 | 8,850 | 8,990 | 8,800 | 8,800 | -2.22% | 21 | - | -5.21% |
| 12/02 | 9,000 | 9,100 | 8,900 | 9,000 | -1.1% | 18 | - | -2.81% |
| 12/01 | 9,500 | 9,500 | 9,100 | 9,100 | -1.09% | 44 | - | -1.81% |
| 11/28 | 9,100 | 9,300 | 9,100 | 9,200 | +1.66% | 9 | - | -0.85% |
| 11/27 | 9,700 | 9,700 | 9,010 | 9,050 | +0.56% | 36 | - | -2.51% |
| 11/26 | 9,000 | 9,000 | 9,000 | 9,000 | -4.26% | 20 | - | -3.44% |
| 11/25 | 9,450 | 9,450 | 9,400 | 9,400 | +9.3% | 10 | - | +0.46% |
| 11/21 | 8,500 | 8,600 | 8,100 | 8,600 | +1.18% | 87 | - | -8.21% |
| 11/20 | 8,600 | 8,700 | 8,500 | 8,500 | -4.49% | 100 | - | -9.62% |
| 11/19 | 9,000 | 9,000 | 8,800 | 8,900 | -1.66% | 52 | - | -5.93% |
| 11/18 | 9,100 | 9,100 | 9,050 | 9,050 | -4.74% | 37 | - | -4.34% |
| 11/17 | 9,200 | 9,500 | 9,100 | 9,500 | +3.26% | 13 | - | +0.9% |
| 11/14 | 9,290 | 9,500 | 9,100 | 9,200 | -3.06% | 27 | - | -1.91% |
| 11/13 | 9,200 | 9,490 | 9,200 | 9,490 | -4.14% | 172 | - | +1.79% |
| 11/12 | 9,600 | 9,900 | 9,500 | 9,900 | +1.02% | 45 | - | +6.54% |
| 11/11 | 10,000 | 10,400 | 9,800 | 9,800 | -2% | 48 | - | +6.01% |
| 11/10 | 10,200 | 10,200 | 10,000 | 10,000 | 0% | 73 | - | +7.76% |
| 11/07 | 9,160 | 10,000 | 9,150 | 10,000 | 0% | 93 | - | +7.11% |
| 11/06 | 9,990 | 10,200 | 9,800 | 10,000 | -0.99% | 98 | - | +6.2% |
| 11/05 | 9,800 | 10,700 | 9,800 | 10,100 | +1% | 214 | - | +6.57% |
| 11/04 | 9,300 | 10,000 | 9,000 | 10,000 | +8.7% | 134 | - | +4.42% |
| 10/31 | 9,000 | 9,200 | 8,800 | 9,200 | +2.22% | 72 | - | -4.97% |
| 10/30 | 8,600 | 9,000 | 8,600 | 9,000 | +2.27% | 78 | - | -8.38% |
| 10/29 | 9,200 | 9,200 | 8,700 | 8,800 | +3.53% | 46 | - | -11.85% |
| 10/28 | 8,600 | 8,600 | 7,800 | 8,500 | +3.66% | 125 | - | -16.33% |
| 10/27 | 9,190 | 9,190 | 8,200 | 8,200 | -10.87% | 67 | - | -20.86% |
| 10/24 | 9,490 | 9,490 | 9,000 | 9,200 | -2.02% | 30 | - | -12.56% |
| 10/23 | 9,000 | 9,400 | 8,500 | 9,390 | +0.97% | 140 | - | -11.72% |
| 10/22 | 10,000 | 10,000 | 9,300 | 9,300 | -7% | 55 | - | -13.41% |
| 10/21 | 10,600 | 10,700 | 9,900 | 10,000 | +1.01% | 134 | - | -7.85% |
| 10/20 | 9,200 | 9,900 | 9,200 | 9,900 | +2.06% | 46 | - | -9.37% |
| 10/17 | 9,400 | 9,800 | 9,300 | 9,700 | +2.11% | 22 | - | -11.82% |
| 10/16 | 9,100 | 9,500 | 9,000 | 9,500 | -4.04% | 71 | - | -14.17% |
| 10/15 | 9,800 | 9,900 | 9,500 | 9,900 | +11.24% | 279 | - | -11.2% |
| 10/14 | 8,500 | 8,900 | 8,300 | 8,900 | +12.66% | 101 | - | -20.73% |
| 10/10 | 8,700 | 8,700 | 7,760 | 7,900 | -8.14% | 170 | - | -30.34% |
| 10/09 | 7,300 | 8,700 | 7,300 | 8,600 | +10.26% | 84 | - | -25.21% |
| 10/08 | 8,510 | 8,610 | 7,800 | 7,800 | -10.45% | 131 | - | -32.85% |
| 10/07 | 7,710 | 8,710 | 7,710 | 8,710 | 0% | 203 | - | -25.94% |
| 10/06 | 9,800 | 10,000 | 8,710 | 8,710 | -18.6% | 191 | - | -26.62% |
| 10/03 | 10,530 | 11,420 | 10,530 | 10,700 | -5.98% | 259 | - | -10.79% |
| 10/02 | 12,000 | 12,300 | 11,360 | 11,380 | -5.17% | 29 | - | -5.61% |
| 10/01 | 12,730 | 12,730 | 12,000 | 12,000 | +4.08% | 71 | - | -0.71% |
| 09/30 | 11,350 | 11,900 | 11,310 | 11,530 | -8.49% | 63 | - | -4.54% |
| 09/29 | 12,000 | 12,600 | 12,000 | 12,600 | 0% | 15 | - | +4.14% |
| 09/26 | 12,350 | 12,800 | 12,200 | 12,600 | -1.18% | 53 | - | +4.49% |
| 09/25 | 12,800 | 12,800 | 12,500 | 12,750 | -1.92% | 82 | - | +6.05% |
| 09/24 | 13,910 | 13,910 | 13,000 | 13,000 | -1.52% | 184 | - | +8.3% |
| 09/22 | 14,560 | 14,560 | 13,200 | 13,200 | -2.65% | 229 | - | +10.33% |
| 09/19 | 12,800 | 14,200 | 12,790 | 13,560 | +11.15% | 407 | - | +13.87% |
| 09/18 | 11,890 | 13,000 | 11,890 | 12,200 | +0.91% | 257 | - | +3.14% |
| 09/17 | 11,570 | 12,350 | 11,570 | 12,090 | +1% | 141 | - | +2.07% |
