株価チャート

株価

4/1

前日 (3/31)
475
始値
476
高値
480
安値
475
終値 +1.05%
480
出来高 +12.9%
70,000

乖離率

株価（5日）
移動平均値
-0.41%
482
株価（25日）
移動平均値
+2.13%
470
出来高（5日）
移動平均値
+70.73%
41,000

2008/10/31～2009/04/01

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
04/01476480475480+1.05%70,000-+2.13%
03/31480484471475-2.06%62,000-+1.28%
03/30483486483485-0.41%24,000-+3.63%
03/27486490486487+1.25%37,000-+4.28%
03/26488488478481-1.43%12,000-+3.22%
03/25482489482488+0.41%75,000-+4.95%
03/24487488483486+0.21%47,000-+4.74%
03/23475485475485+1.68%60,000-+4.75%
03/19480483477477-0.42%36,000-+3.25%
03/18470479469479+2.13%55,000-+3.9%
03/17466471466469+0.86%89,000-+1.74%
03/16459467459465+1.31%51,000-+1.09%
03/13459460457459+0.66%33,000--0.22%
03/12459459455456-0.22%29,000--1.08%
03/11458460457457+0.22%57,000--0.87%
03/10457459456456-0.44%14,000--1.08%
03/09462462458458-0.65%18,000--0.65%
03/06463463459461-0.22%30,000--0.22%
03/05464468461462-0.22%49,000-0%
03/04463463461463+0.22%22,000-+0.22%
03/03461463458462+0.22%44,000--0.22%
03/02465465460461-1.91%27,000--0.43%
02/27463472462470+1.73%87,000-+1.51%
02/26457462457462+0.87%69,000-0%
02/254584604554580%58,000--0.87%
02/24457459455458+0.22%46,000--1.08%
02/23455461455457-0.44%57,000--1.3%
02/20465465459459-1.08%22,000--0.86%
02/19461465460464+0.43%21,000-+0.22%
02/18460462460462+0.22%9,000--0.22%
02/17458461458461+0.22%12,000--0.43%
02/16458460457460+0.88%22,000--0.65%
02/13460460456456-0.44%23,000--1.51%
02/12461461457458-1.08%13,000--1.29%
02/10463465460463+0.65%13,000--0.22%
02/09461461460460-1.08%6,000--1.08%
02/06467467461465-0.43%12,000-0%
02/05464467464467+1.3%9,000-+0.21%
02/04461461460461-0.43%13,000--1.07%
02/03465468463463-0.43%5,000--0.64%
02/02467467463465-0.43%4,000--0.21%
01/30464467462467+1.08%9,000-+0.21%
01/29469470462462-1.91%11,000--0.86%
01/28465471465471-0.21%10,000-+0.86%
01/27464472464472+2.16%22,000-+1.29%
01/26460465460462-0.22%10,000--0.86%
01/23468468463463-0.64%11,000--0.64%
01/22466466463466+0.87%7,000--0.21%
01/214574644574620%17,000--1.07%
01/204584624584620%2,000--1.07%
01/19461462458462+0.22%5,000--1.07%
01/16460461459461+0.22%10,000--1.28%
01/154594604594600%29,000--1.71%
01/14463463460460-0.65%7,000--1.71%
01/13462463461463-0.22%14,000--1.07%
01/09470470464464-1.07%9,000--0.85%
01/08468470467469+0.21%12,000-+0.21%
01/07469471468468-0.21%10,000-+0.21%
01/06476476468469-0.64%24,000-+0.64%
01/05474475472472-0.42%10,000-+1.72%
2008
12/30472474470474-0.21%11,000-+2.6%
12/29469475468475+1.06%23,000-+3.26%
12/26468470468470+0.64%18,000-+2.62%
12/254674694664670%17,000-+2.41%
12/24465467465467-0.21%28,000-+2.64%
12/22467469465468-0.21%28,000-+3.08%
12/19465469465469+0.21%27,000-+3.76%
12/184694694674680%12,000-+3.77%
12/17467468463468+0.43%16,000-+4%
12/16469469466466-0.64%9,000-+4.02%
12/15467470467469+0.64%17,000-+4.92%
12/12470470464466-0.64%29,000-+4.48%
12/11466469465469+0.43%13,000-+5.39%
12/10466470466467-0.21%21,000-+4.94%
12/09468468465468+0.21%22,000-+5.41%
12/08467468466467-0.21%45,000-+5.66%
12/05467468466468+0.65%26,000-+6.12%
12/04461466461465+0.65%48,000-+5.92%
12/03458462457462+1.09%46,000-+5.96%
12/02460462456457-1.08%47,000-+5.3%
12/01458464456462+0.22%53,000-+6.94%
11/28464473456461+8.73%139,000-+6.96%
11/27424424424424+0.47%1,000--1.4%
11/26426426422422-0.94%7,000--2.09%
11/25437437425426+0.95%13,000--1.39%
11/214224274214220%9,000--2.31%
11/20434434420422-2.76%9,000--2.31%
11/19438438433434+0.23%6,000-+0.46%
11/18443443433433-1.59%5,000-+0.23%
11/17432440432440+2.09%3,000-+2.09%
11/144314314314310%3,000-+0.47%
11/13436436431431-2.05%2,000-+0.7%
11/124404404404400%4,000-+3.04%
11/11443443440440-0.23%5,000-+3.29%
11/10445445441441-0.23%3,000-+3.76%
11/074414434414420%11,000-+4%
11/06444446441442-1.34%13,000-+4.25%
11/05449449445448+0.67%13,000-+5.91%
11/04441446439445+2.3%11,000-+5.2%
10/31429435426435+2.59%13,000-+3.08%