株価チャート

株価

2/23

前日 (2/20)
1,960
始値
1,960
高値
1,960
安値
1,955
終値 -0.26%
1,955
出来高 +27.27%
1,400

乖離率

株価（5日）
移動平均値
-0.15%
1,958
株価（25日）
移動平均値
+0.05%
1,954
出来高（5日）
移動平均値
0%
1,400

2008/09/16～2009/02/23

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
02/231,9601,9601,9551,955-0.26%1,400-+0.05%
02/201,9601,9601,9601,9600%1,100-+0.36%
02/191,9621,9621,9601,960-0.81%2,600-+0.41%
02/171,9761,9761,9761,976+1.86%200-+1.23%
02/161,9601,9601,9401,940-1.02%1,700--0.56%
02/131,9601,9601,9601,9600%200-+0.46%
02/121,9551,9601,9551,9600%1,300-+0.46%
02/101,9601,9601,9601,9600%300-+0.46%
02/091,9551,9601,9551,9600%300-+0.51%
02/061,9601,9601,9601,9600%1,600-+0.51%
02/051,9601,9601,9601,9600%500-+0.56%
02/041,9511,9601,9511,960+0.46%600-+0.56%
02/031,9511,9551,9511,9510%1,600-+0.1%
02/021,9511,9511,9511,9510%2,900-+0.1%
01/301,9501,9511,9501,951+0.05%7,000-+0.1%
01/291,9461,9501,9361,950+1.51%2,900-+0.05%
01/281,9211,9221,9211,921-1.49%1,800--1.44%
01/271,9551,9551,9501,9500%5,700-0%
01/261,9501,9501,9501,950-0.26%300-0%
01/211,9551,9551,9551,955+0.15%100-+0.26%
01/201,9511,9521,9511,952-0.05%1,300-+0.1%
01/191,9531,9531,9531,9530%200-+0.15%
01/161,9531,9531,9531,953+0.05%200-+0.15%
01/151,9511,9521,9511,952+0.46%500-+0.1%
01/141,9351,9431,9351,943+0.67%200--0.36%
01/131,9501,9531,9251,930-1.03%1,000--1.03%
01/081,9521,9521,9501,9500%2,100--0.05%
01/071,9521,9521,9501,950-0.1%200--0.05%
01/061,9521,9521,9521,952+0.1%100-+0.05%
01/051,9501,9501,9501,950-0.1%400-0%
2008
12/301,9521,9521,9521,952+0.05%100-+0.1%
12/291,9521,9521,9511,951+0.05%200-+0.05%
12/251,9501,9501,9501,9500%100-0%
12/241,9521,9521,9501,9500%200-+0.05%
12/221,9511,9511,9501,9500%300-+0.05%
12/191,9521,9521,9501,9500%400-+0.15%
12/181,9521,9521,9501,950-0.05%300-+0.26%
12/171,9521,9521,9511,9510%400-+0.41%
12/161,9511,9511,9511,9510%100-+0.52%
12/151,9511,9511,9511,9510%200-+0.67%
12/121,9511,9511,9511,9510%100-+0.77%
12/111,9511,9511,9511,9510%200-+0.93%
12/101,9511,9511,9511,9510%100-+1.09%
12/091,9511,9511,9511,9510%300-+1.4%
12/081,9501,9511,9501,951+0.05%1,200-+2.31%
12/051,9501,9501,9501,950-0.1%100-+3.72%
12/041,9501,9521,9501,952+0.1%200-+5.23%
12/031,9501,9501,9501,9500%1,700-+5.86%
12/021,9501,9501,9501,9500%500-+5.86%
12/011,9521,9521,9501,9500%300-+5.86%
11/281,9501,9501,9501,950-0.05%200-+5.86%
11/271,9501,9521,9501,951+0.1%400-+5.92%
11/261,9501,9501,9491,9490%1,900-+5.81%
11/251,9501,9511,9481,949+0.15%4,100-+5.87%
11/211,9491,9491,9451,946-0.1%1,900-+5.7%
11/201,9401,9481,9401,948+0.57%5,200-+5.87%
11/191,9381,9411,9361,937-0.41%500-+5.33%
11/181,9441,9481,9401,945-0.15%5,300-+5.82%
11/171,8991,9601,8991,948+3.62%17,800-+6.04%
11/141,8801,8801,8801,880-1.57%200-+2.34%
11/131,9101,9101,9101,9100%400-+3.8%
11/121,9001,9101,9001,910+1.54%8,800-+3.69%
11/111,8811,9001,8811,881-0.21%2,400-+2.06%
11/101,9001,9001,8801,885-0.79%2,400-+2.11%
11/071,8851,9391,8851,900+1.6%2,600-+2.76%
11/061,8851,9301,8501,870-0.8%6,700-+1.03%
11/051,8411,8861,8411,885+4.09%14,800-+1.67%
11/041,7811,8111,7811,811+19.85%4,500--2.48%
10/311,2711,5111,2711,511+18.88%2,700--18.68%
10/301,1361,2711,1361,271-4.87%16,000--31.63%
10/291,3361,3361,3361,336-18.34%600--28.25%
10/281,6361,6361,6361,636-15.5%500--11.71%
10/271,9301,9501,9301,936-0.56%33,800-+5.97%
10/241,9551,9571,9471,947-0.61%33,700-+8.83%
10/231,9491,9591,9491,959+0.2%17,000-+11.82%
10/221,9441,9551,9441,955+0.77%17,600-+14.13%
10/211,9361,9401,9361,940+0.15%17,100-+15.75%
10/201,9341,9391,9331,937-0.1%19,400-+18.18%
10/171,9261,9391,9261,939+0.73%15,800-+20.96%
10/161,9251,9271,9241,925+0.1%9,800-+22.92%
10/151,9211,9251,9211,923+0.1%10,800-+25.52%
10/141,9201,9251,9201,921+0.1%10,900-+28.41%
10/101,9371,9371,9171,919-1.49%14,100-+31.26%
10/091,9481,9481,9471,9480%18,400-+36.7%
10/081,9491,9491,9471,9480%22,000-+40.45%
10/071,9511,9521,9461,948-0.15%37,100-+44.62%
10/061,9511,9511,9511,9510%35,100-+49.27%
10/031,9521,9521,9511,951-0.1%35,100-+53.99%
10/021,9511,9531,9511,953+0.15%51,800-+59.3%
10/011,9511,9511,9501,950-0.1%71,000-+64.56%
09/301,9511,9551,9501,952-0.2%78,800-+70.63%
09/291,9601,9601,9551,956+6.3%259,000-+77.33%
09/261,8401,8401,8401,840+19.48%29,900-+73.58%
09/251,5401,5401,5401,540+14.93%5,100-+50.39%
09/241,3401,3401,3401,340+21.82%900-+34%
09/221,0001,1001,0001,100+10%8,200-+11.9%
09/191,0001,0109601,000+1.01%4,500-+2.56%
09/181,0041,004980990-3.32%4,400-+1.96%
09/179871,0509871,024+3.85%3,500-+5.89%
09/16975990973986-3.8%4,300-+2.6%