株価チャート
株価
1/8
- 前日 (1/7)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 -81.23%
- 101,000
乖離率
- 株価(5日)
移動平均値 - 0%
1 - 株価(25日)
移動平均値 - -88.89%
9 - 出来高(5日)
移動平均値 - -58.23%
241,800
2008/03/24~2009/01/08
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 |
01/08 | 1 | 1 | 1 | 1 | 0% | 101,000 | - | -88.89% |
01/07 | 1 | 1 | 1 | 1 | 0% | 538,000 | - | -90.91% |
01/06 | 1 | 2 | 1 | 1 | 0% | 375,000 | - | -92.31% |
01/05 | 2 | 2 | 1 | 1 | 0% | 149,000 | - | -93.33% |
2008 |
12/30 | 2 | 2 | 1 | 1 | -50% | 46,000 | - | -94.12% |
12/29 | 2 | 2 | 1 | 2 | 0% | 197,000 | - | -89.47% |
12/26 | 2 | 2 | 2 | 2 | 0% | 85,000 | - | -90.91% |
12/25 | 2 | 3 | 1 | 2 | 0% | 363,000 | - | -92% |
12/24 | 2 | 3 | 2 | 2 | -33.33% | 88,000 | - | -92.86% |
12/22 | 3 | 3 | 2 | 3 | 0% | 47,000 | - | -90.63% |
12/19 | 3 | 4 | 2 | 3 | 0% | 461,000 | - | -91.43% |
12/18 | 3 | 4 | 2 | 3 | -25% | 397,000 | - | -92.31% |
12/17 | 5 | 5 | 2 | 4 | -20% | 2,905,000 | - | -90.48% |
12/16 | 3 | 8 | 2 | 5 | +150% | 5,177,000 | - | -88.89% |
12/15 | 4 | 4 | 2 | 2 | -50% | 569,000 | - | -95.92% |
12/12 | 3 | 4 | 3 | 4 | +33.33% | 194,000 | - | -92.45% |
12/11 | 3 | 3 | 3 | 3 | -25% | 771,000 | - | -94.64% |
12/10 | 4 | 6 | 3 | 4 | -20% | 1,536,000 | - | -93.33% |
12/09 | 7 | 8 | 5 | 5 | -80.77% | 2,601,000 | - | -92.19% |
12/08 | 23 | 31 | 22 | 26 | +4% | 155,000 | - | -61.76% |
12/05 | 32 | 35 | 21 | 25 | -7.41% | 422,000 | - | -64.79% |
12/04 | 25 | 27 | 24 | 27 | +3.85% | 81,000 | - | -63.51% |
12/03 | 30 | 30 | 26 | 26 | -16.13% | 102,000 | - | -66.23% |
12/02 | 38 | 43 | 28 | 31 | -6.06% | 461,000 | - | -61.25% |
12/01 | 41 | 41 | 22 | 33 | -35.29% | 290,000 | - | -60.24% |
11/28 | 54 | 54 | 51 | 51 | -13.56% | 17,000 | - | -40% |
11/27 | 59 | 59 | 59 | 59 | +11.32% | 5,000 | - | -32.18% |
11/25 | 53 | 53 | 53 | 53 | +3.92% | 21,000 | - | -40.45% |
11/21 | 59 | 59 | 51 | 51 | -13.56% | 3,000 | - | -44.57% |
11/20 | 58 | 59 | 50 | 59 | -1.67% | 30,000 | - | -37.23% |
11/19 | 72 | 72 | 53 | 60 | -25% | 35,000 | - | -37.5% |
11/18 | 84 | 84 | 80 | 80 | -11.11% | 8,000 | - | -18.37% |
11/14 | 91 | 91 | 90 | 90 | -1.1% | 8,000 | - | -10% |
11/13 | 91 | 91 | 91 | 91 | -1.09% | 1,000 | - | -9.9% |
10/31 | 92 | 92 | 92 | 92 | +5.75% | 1,000 | - | -9.8% |
10/27 | 87 | 87 | 87 | 87 | +4.82% | 1,000 | - | -16.35% |
10/16 | 83 | 83 | 83 | 83 | 0% | 3,000 | - | -20.95% |
10/08 | 86 | 86 | 83 | 83 | -8.79% | 2,000 | - | -22.43% |
10/06 | 90 | 91 | 90 | 91 | -8.08% | 3,000 | - | -17.27% |
10/03 | 99 | 99 | 99 | 99 | 0% | 1,000 | - | -11.61% |
10/02 | 99 | 99 | 99 | 99 | 0% | 3,000 | - | -13.16% |
09/30 | 100 | 100 | 99 | 99 | -2.94% | 2,000 | - | -13.91% |
09/26 | 102 | 102 | 102 | 102 | -5.56% | 2,000 | - | -12.82% |
09/24 | 108 | 108 | 108 | 108 | +2.86% | 1,000 | - | -9.24% |
09/22 | 105 | 105 | 105 | 105 | +3.96% | 1,000 | - | -13.22% |
09/19 | 101 | 101 | 101 | 101 | +10.99% | 1,000 | - | -17.89% |
09/18 | 96 | 96 | 91 | 91 | -7.14% | 11,000 | - | -27.78% |
09/17 | 98 | 98 | 98 | 98 | 0% | 2,000 | - | -23.44% |
09/16 | 98 | 98 | 98 | 98 | +5.38% | 1,000 | - | -24.03% |
09/04 | 105 | 105 | 93 | 93 | -11.43% | 9,000 | - | -29.01% |
09/02 | 105 | 105 | 105 | 105 | -8.7% | 1,000 | - | -20.45% |
08/26 | 116 | 116 | 115 | 115 | +4.55% | 3,000 | - | -13.53% |
08/20 | 107 | 110 | 107 | 110 | +2.8% | 6,000 | - | -17.29% |
08/18 | 107 | 107 | 107 | 107 | +3.88% | 1,000 | - | -20.15% |
08/15 | 103 | 103 | 103 | 103 | -14.17% | 1,000 | - | -23.7% |
08/11 | 120 | 120 | 120 | 120 | -3.23% | 4,000 | - | -11.76% |
07/25 | 124 | 124 | 124 | 124 | +2.48% | 2,000 | - | -8.82% |
07/17 | 121 | 121 | 121 | 121 | -1.63% | 2,000 | - | -11.03% |
07/15 | 123 | 123 | 123 | 123 | -2.38% | 1,000 | - | -10.22% |
07/14 | 127 | 127 | 126 | 126 | 0% | 3,000 | - | -8.03% |
07/07 | 126 | 126 | 126 | 126 | -9.35% | 1,000 | - | -8.03% |
06/27 | 139 | 139 | 139 | 139 | -3.47% | 2,000 | - | +1.46% |
06/25 | 144 | 144 | 144 | 144 | -1.37% | 2,000 | - | +5.11% |
06/19 | 146 | 146 | 146 | 146 | +4.29% | 1,000 | - | +7.35% |
06/18 | 140 | 140 | 140 | 140 | +0.72% | 1,000 | - | +2.94% |
06/16 | 139 | 139 | 139 | 139 | -2.11% | 1,000 | - | +2.96% |
06/11 | 144 | 144 | 142 | 142 | -5.33% | 2,000 | - | +5.19% |
06/09 | 146 | 150 | 146 | 150 | -6.25% | 4,000 | - | +11.11% |
06/06 | 167 | 167 | 160 | 160 | -3.61% | 6,000 | - | +19.4% |
06/05 | 167 | 178 | 166 | 166 | +1.22% | 59,000 | - | +25.76% |
06/04 | 150 | 164 | 149 | 164 | +13.89% | 64,000 | - | +26.15% |
06/03 | 140 | 145 | 132 | 144 | +12.5% | 11,000 | - | +11.63% |
06/02 | 128 | 128 | 128 | 128 | -0.78% | 2,000 | - | 0% |
05/29 | 128 | 129 | 128 | 129 | -0.77% | 3,000 | - | +0.78% |
05/28 | 130 | 130 | 130 | 130 | +4% | 2,000 | - | +1.56% |
05/27 | 125 | 125 | 125 | 125 | -1.57% | 1,000 | - | -2.34% |
05/26 | 130 | 130 | 127 | 127 | -1.55% | 18,000 | - | 0% |
05/23 | 129 | 129 | 129 | 129 | +2.38% | 2,000 | - | +1.57% |
05/22 | 126 | 126 | 126 | 126 | -3.08% | 2,000 | - | 0% |
05/19 | 130 | 130 | 130 | 130 | +2.36% | 1,000 | - | +3.17% |
05/16 | 135 | 135 | 127 | 127 | -1.55% | 3,000 | - | +1.6% |
05/15 | 129 | 129 | 129 | 129 | +2.38% | 1,000 | - | +3.2% |
05/14 | 126 | 126 | 126 | 126 | 0% | 3,000 | - | +0.8% |
05/13 | 126 | 126 | 126 | 126 | 0% | 1,000 | - | +1.61% |
05/12 | 126 | 126 | 126 | 126 | -1.56% | 1,000 | - | +1.61% |
05/09 | 128 | 128 | 128 | 128 | -8.57% | 2,000 | - | +4.07% |
04/30 | 133 | 140 | 133 | 140 | +7.69% | 3,000 | - | +13.82% |
04/28 | 130 | 130 | 130 | 130 | 0% | 3,000 | - | +5.69% |
04/25 | 128 | 130 | 128 | 130 | +4% | 5,000 | - | +6.56% |
04/24 | 130 | 130 | 125 | 125 | -11.35% | 6,000 | - | +2.46% |
04/23 | 124 | 144 | 110 | 141 | +9.3% | 16,000 | - | +15.57% |
04/22 | 130 | 145 | 125 | 129 | +3.2% | 20,000 | - | +5.74% |
04/21 | 124 | 125 | 124 | 125 | +0.81% | 5,000 | - | +2.46% |
04/18 | 124 | 124 | 124 | 124 | +3.33% | 1,000 | - | +1.64% |
04/08 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | -1.64% |
04/03 | 120 | 120 | 120 | 120 | -7.69% | 2,000 | - | -2.44% |
03/31 | 130 | 130 | 130 | 130 | +1.56% | 1,000 | - | +5.69% |
03/26 | 128 | 128 | 128 | 128 | -1.54% | 1,000 | - | +3.23% |
03/25 | 130 | 130 | 130 | 130 | +11.11% | 1,000 | - | +4.84% |
03/24 | 119 | 119 | 117 | 117 | +5.41% | 6,000 | - | -5.65% |