株価チャート

株価

1/26

前日 (1/23)
1,268
始値
1,253
高値
1,254
安値
1,253
終値 -1.1%
1,254
出来高 -37.5%
500

乖離率

株価（5日）
移動平均値
-1.03%
1,267
株価（25日）
移動平均値
-1.49%
1,273
出来高（5日）
移動平均値
-65.28%
1,440

2008/08/20～2009/01/26

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
01/261,2531,2541,2531,254-1.1%500--1.49%
01/231,2721,2721,2671,268-0.24%800--0.47%
01/221,2711,2781,2711,271+0.24%4,200--0.24%
01/211,2681,2681,2681,268-0.55%300--0.47%
01/201,2721,2751,2721,275+0.08%1,400-+0.08%
01/191,2751,2751,2741,274+0.31%600-0%
01/161,2701,2701,2701,270-0.39%200--0.31%
01/151,2611,2751,2611,275+0.24%12,600-+0.08%
01/141,2721,2761,2721,272-0.31%1,600--0.16%
01/131,2751,2771,2751,276+0.08%800-+0.16%
01/091,2751,2751,2751,275+0.08%300-+0.08%
01/081,2741,2741,2741,274+0.24%400-0%
01/071,2711,2711,2711,271-0.24%600--0.24%
01/061,2741,2741,2741,274+0.08%700-0%
01/051,2751,2751,2731,2730%1,200--0.16%
2008
12/301,2751,2751,2731,273-0.16%2,300--0.08%
12/291,2741,2751,2731,275+0.08%3,500-0%
12/261,2741,2741,2741,274-0.47%600--0.08%
12/251,2801,2801,2801,280+0.47%100-+0.39%
12/241,2731,2741,2731,274+0.08%600--0.08%
12/221,2731,2731,2731,273-0.08%400--0.16%
12/191,2741,2741,2741,274-0.47%500--0.08%
12/181,2721,2801,2721,280+0.55%800-+0.39%
12/161,2801,2801,2621,2730%1,600--0.16%
12/151,2721,2801,2721,273-0.16%700--0.24%
12/121,2751,2751,2751,275+0.31%100--0.08%
12/111,2801,2801,2711,271+0.39%3,700--0.39%
12/091,2661,2661,2661,266-0.71%100--0.78%
12/081,2751,2751,2751,2750%100-0%
12/051,2751,2751,2751,275+0.63%900-+0.08%
12/041,2611,2671,2611,267-0.78%1,000--0.55%
12/031,2561,2771,2561,277+0.16%500-+0.24%
12/021,2791,2791,2721,2750%300-+0.16%
12/011,2701,2751,2701,275+0.31%700-+0.16%
11/281,2701,2751,2701,271-0.7%2,700--0.16%
11/271,2661,2801,2661,2800%200-+0.71%
11/261,2761,2801,2761,280+0.39%1,600-+0.71%
11/251,2801,2801,2751,275-0.39%600-+0.39%
11/201,2801,2801,2731,280+0.87%800-+0.79%
11/191,2651,2691,2651,269-0.86%600-0%
11/181,2751,2801,2751,2800%200-+0.87%
11/171,2631,2801,2631,280+0.39%2,300-+0.87%
11/141,2751,2751,2751,275+0.24%100-+0.47%
11/131,2721,2721,2721,272-0.63%100-+0.24%
11/121,2801,2801,2801,2800%2,100-+0.87%
11/111,2711,2801,2711,280+0.79%1,400-+0.79%
11/101,2701,2701,2701,270-1.17%200-0%
11/071,2851,2851,2651,2850%1,000-+1.1%
11/061,2851,2851,2851,2850%200-+1.1%
11/051,2851,2851,2851,285+1.58%100-+1.02%
11/041,2701,2851,2651,265-0.39%2,300--0.55%
10/301,2421,2701,2421,270+0.79%1,900--0.24%
10/291,2371,2601,2371,260+2.44%700--1.1%
10/281,2301,2301,2301,230-3.91%100--3.53%
10/271,2701,2801,2701,280+1.59%1,900-+0.16%
10/241,2751,2801,2601,260-1.18%3,900--1.49%
10/231,2751,2751,2741,2750%4,400--0.39%
10/221,2751,2751,2751,2750%200--0.47%
10/211,2211,2751,2211,275+4.51%4,500--0.47%
10/201,2391,2391,2011,220-3.1%4,800--4.84%
10/171,2451,2601,2451,259-0.08%3,500--2.02%
10/161,2401,2601,2401,260-1.56%2,100--1.41%
10/151,2651,2801,2651,280+1.59%7,100-+1.35%
10/141,2701,2711,2591,260-0.94%12,500-+1.37%
10/101,2601,2851,2601,272+0.87%55,000-+4.35%
10/091,2811,2811,2561,261-1.64%25,400-+5.79%
10/081,2811,2821,2811,282+0.08%5,400-+10.14%
10/071,2851,2851,2801,281-0.16%10,000-+12.66%
10/061,2881,2881,2451,283-0.47%26,500-+15.69%
10/031,2891,2901,2871,2890%31,700-+19.24%
10/021,2911,2911,2871,289-0.15%15,900-+22.41%
10/011,2921,2921,2911,291-0.08%6,800-+25.83%
09/301,2931,2941,2911,292-0.15%11,400-+29.46%
09/291,2941,2951,2941,294-0.08%27,800-+33.54%
09/261,2951,2951,2941,2950%35,400-+37.77%
09/251,2951,2951,2941,295+0.08%33,900-+42%
09/241,2941,2951,2941,2940%49,600-+46.38%
09/221,2941,2951,2941,2940%41,400-+51.35%
09/191,2941,2951,2941,2940%104,000-+56.28%
09/181,2941,2941,2941,2940%93,900-+61.75%
09/171,2941,2941,2941,294-0.08%46,800-+67.62%
09/161,2941,2951,2941,295+0.08%146,600-+73.83%
09/121,2941,2951,2941,2940%113,000-+80.22%
09/111,2941,2951,2941,294-0.08%115,300-+87.26%
09/101,2941,2951,2941,295+20.13%329,200-+95.03%
09/091,0781,0781,0781,078+22.78%600-+69.5%
09/08878878878878+12.85%500-+42.07%
09/05778778778778+14.75%1,100-+27.96%
09/04678678678678+17.3%3,100-+12.62%
09/03582582555578-0.52%3,700--3.83%
09/02576590576581-2.52%3,500--3.65%
09/01571596570596+2.41%600--1.32%
08/29582582582582-0.51%400--3.8%
08/28591591583585-1.52%500--3.62%
08/27594594594594-0.5%100--2.3%
08/26596597591597+0.34%700--1.97%
08/25585595550595+1.71%6,900--2.46%
08/22573585570585+3.54%1,600--4.26%
08/21569569565565-3.09%500--7.83%
08/20583583583583-1.02%100--5.36%