株価チャート

株価

2/13

前日 (2/12)
25
始値
26
高値
32
安値
25
終値 +20%
30
出来高 +188.03%
378,061

乖離率

株価(5日)
移動平均値
0%
30
株価(25日)
移動平均値
-36.17%
47
出来高(5日)
移動平均値
+106.6%
182,995

2008/09/12~2009/02/13

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
02/1326322530+20%378,061--36.17%
02/1228292425-13.79%131,257--47.92%
02/1030312629-6.45%195,189--40.82%
02/0934353131-8.82%80,184--38%
02/0636373334-8.11%130,283--33.33%
02/05374136370%137,191--27.45%
02/0438383537-2.63%99,332--28.85%
02/0338393538-5%180,941--28.3%
02/0239423840-4.76%198,705--24.53%
01/3044464142-4.55%205,101--22.22%
01/2944474244-4.35%329,166--18.52%
01/2850514646-8%264,894--16.36%
01/2751535050-1.96%153,278--9.09%
01/26525450510%201,913--7.27%
01/2351615051+2%735,393--8.93%
01/2254545050-7.41%128,900--10.71%
01/2154555254-1.82%176,302--3.57%
01/2055595455+3.77%245,095--3.51%
01/1957655353-7.02%669,328--7.02%
01/1659605757-8.06%193,665-0%
01/1561645962-1.59%333,209-+8.77%
01/14617657630%1,156,280-+10.53%
01/1371735763-16%1,205,524-+10.53%
01/0968906675+25%3,439,940-+29.31%
01/0856625560+11.11%485,612-+3.45%
01/0751725054+5.88%1,111,714--6.9%
01/0651525051-1.92%17,620--15%
01/0553535052+4%12,115--14.75%
2008
12/3050514950-1.96%18,535--20.63%
12/2952535051-1.92%19,530--20.31%
12/2651535152-1.89%33,222--21.21%
12/2553545153+1.92%17,225--22.06%
12/2453565252-3.7%33,186--24.64%
12/2254565354-3.57%26,335--25%
12/1957615556-1.75%101,009--22.22%
12/1858585457+3.64%61,251--21.92%
12/1759595455-1.79%49,216--25.68%
12/16556153560%126,423--25.33%
12/15555854560%16,079--26.32%
12/1257575256-5.08%104,109--27.27%
12/1163665759-9.23%138,770--24.36%
12/1055685365+18.18%214,121--16.67%
12/09585853550%50,432--30.38%
12/0857575155-5.17%73,317--31.25%
12/0564655658-10.77%88,028--27.5%
12/0471726365-8.45%109,050--19.75%
12/0372737171-2.74%27,841--12.35%
12/0277847173-1.35%203,013--9.88%
12/0173757174-3.9%67,972--8.64%
11/2881837477-13.48%158,246--4.94%
11/2784898389+3.49%41,170-+9.88%
11/2689898286-4.44%112,486-+6.17%
11/2592968890-2.17%63,008-+11.11%
11/21931029092-6.12%103,743-+15%
11/20901018498+8.89%274,346-+24.05%
11/19981058390-4.26%558,344-+13.92%
11/181321409194-12.15%1,087,352-+20.51%
11/179210790107+38.96%288,539-+38.96%
11/1479817777-2.53%38,136-+1.32%
11/1382827679+2.6%48,601-+3.95%
11/12808277770%39,392-+1.32%
11/1177847577-1.28%88,887-+1.32%
11/1076787578+2.63%24,163-+1.3%
11/0777787276-3.8%51,672--2.56%
11/06777975790%27,996-+1.28%
11/0576827679+6.76%103,902-0%
11/0480937374-5.13%251,301--7.5%
10/3172967178+9.86%607,663--3.7%
10/3072736971-1.39%15,837--12.35%
10/2972747072+1.41%18,592--12.2%
10/28707269710%8,581--14.46%
10/2773747071-4.05%10,356--15.48%
10/2477777274-3.9%17,988--12.94%
10/2377787577-1.28%7,560--10.47%
10/2278797678-1.27%4,324--9.3%
10/2177807779+2.6%12,553--9.2%
10/20787876770%3,159--12.5%
10/1776797677+1.32%7,366--13.48%
10/1677787576-2.56%9,954--15.56%
10/1579817678-7.14%32,985--14.29%
10/1476917584+21.74%48,865--7.69%
10/1069736769-5.48%32,415--25%
10/0971746973+1.39%18,725--21.51%
10/0879806972-12.2%38,273--23.4%
10/0784847482-8.89%35,422--13.68%
10/0697978890-8.16%22,615--6.25%
10/0390987798+7.69%118,928-+2.08%
10/0292939091-1.09%16,257--5.21%
10/0192939292-1.08%6,805--5.15%
09/3093949193-2.11%18,743--4.12%
09/29979794950%11,296--2.06%
09/26959793950%24,806--2.06%
09/25959693950%15,653--3.06%
09/2495969495+1.06%15,284--3.06%
09/22949693940%30,368--4.08%
09/1996979194-1.05%33,759--4.08%
09/1893959395+1.06%16,788--4.04%
09/17951029294-2.08%216,373--5.05%
09/16991009196-5.88%121,595--3.03%
09/1211212998102+3.03%1,016,754-+2%