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 |
02/13 | 26 | 32 | 25 | 30 | +20% | 378,061 | - | -36.17% |
02/12 | 28 | 29 | 24 | 25 | -13.79% | 131,257 | - | -47.92% |
02/10 | 30 | 31 | 26 | 29 | -6.45% | 195,189 | - | -40.82% |
02/09 | 34 | 35 | 31 | 31 | -8.82% | 80,184 | - | -38% |
02/06 | 36 | 37 | 33 | 34 | -8.11% | 130,283 | - | -33.33% |
02/05 | 37 | 41 | 36 | 37 | 0% | 137,191 | - | -27.45% |
02/04 | 38 | 38 | 35 | 37 | -2.63% | 99,332 | - | -28.85% |
02/03 | 38 | 39 | 35 | 38 | -5% | 180,941 | - | -28.3% |
02/02 | 39 | 42 | 38 | 40 | -4.76% | 198,705 | - | -24.53% |
01/30 | 44 | 46 | 41 | 42 | -4.55% | 205,101 | - | -22.22% |
01/29 | 44 | 47 | 42 | 44 | -4.35% | 329,166 | - | -18.52% |
01/28 | 50 | 51 | 46 | 46 | -8% | 264,894 | - | -16.36% |
01/27 | 51 | 53 | 50 | 50 | -1.96% | 153,278 | - | -9.09% |
01/26 | 52 | 54 | 50 | 51 | 0% | 201,913 | - | -7.27% |
01/23 | 51 | 61 | 50 | 51 | +2% | 735,393 | - | -8.93% |
01/22 | 54 | 54 | 50 | 50 | -7.41% | 128,900 | - | -10.71% |
01/21 | 54 | 55 | 52 | 54 | -1.82% | 176,302 | - | -3.57% |
01/20 | 55 | 59 | 54 | 55 | +3.77% | 245,095 | - | -3.51% |
01/19 | 57 | 65 | 53 | 53 | -7.02% | 669,328 | - | -7.02% |
01/16 | 59 | 60 | 57 | 57 | -8.06% | 193,665 | - | 0% |
01/15 | 61 | 64 | 59 | 62 | -1.59% | 333,209 | - | +8.77% |
01/14 | 61 | 76 | 57 | 63 | 0% | 1,156,280 | - | +10.53% |
01/13 | 71 | 73 | 57 | 63 | -16% | 1,205,524 | - | +10.53% |
01/09 | 68 | 90 | 66 | 75 | +25% | 3,439,940 | - | +29.31% |
01/08 | 56 | 62 | 55 | 60 | +11.11% | 485,612 | - | +3.45% |
01/07 | 51 | 72 | 50 | 54 | +5.88% | 1,111,714 | - | -6.9% |
01/06 | 51 | 52 | 50 | 51 | -1.92% | 17,620 | - | -15% |
01/05 | 53 | 53 | 50 | 52 | +4% | 12,115 | - | -14.75% |
2008 |
12/30 | 50 | 51 | 49 | 50 | -1.96% | 18,535 | - | -20.63% |
12/29 | 52 | 53 | 50 | 51 | -1.92% | 19,530 | - | -20.31% |
12/26 | 51 | 53 | 51 | 52 | -1.89% | 33,222 | - | -21.21% |
12/25 | 53 | 54 | 51 | 53 | +1.92% | 17,225 | - | -22.06% |
12/24 | 53 | 56 | 52 | 52 | -3.7% | 33,186 | - | -24.64% |
12/22 | 54 | 56 | 53 | 54 | -3.57% | 26,335 | - | -25% |
12/19 | 57 | 61 | 55 | 56 | -1.75% | 101,009 | - | -22.22% |
12/18 | 58 | 58 | 54 | 57 | +3.64% | 61,251 | - | -21.92% |
12/17 | 59 | 59 | 54 | 55 | -1.79% | 49,216 | - | -25.68% |
12/16 | 55 | 61 | 53 | 56 | 0% | 126,423 | - | -25.33% |
12/15 | 55 | 58 | 54 | 56 | 0% | 16,079 | - | -26.32% |
12/12 | 57 | 57 | 52 | 56 | -5.08% | 104,109 | - | -27.27% |
12/11 | 63 | 66 | 57 | 59 | -9.23% | 138,770 | - | -24.36% |
12/10 | 55 | 68 | 53 | 65 | +18.18% | 214,121 | - | -16.67% |
12/09 | 58 | 58 | 53 | 55 | 0% | 50,432 | - | -30.38% |
12/08 | 57 | 57 | 51 | 55 | -5.17% | 73,317 | - | -31.25% |
12/05 | 64 | 65 | 56 | 58 | -10.77% | 88,028 | - | -27.5% |
12/04 | 71 | 72 | 63 | 65 | -8.45% | 109,050 | - | -19.75% |
12/03 | 72 | 73 | 71 | 71 | -2.74% | 27,841 | - | -12.35% |
12/02 | 77 | 84 | 71 | 73 | -1.35% | 203,013 | - | -9.88% |
12/01 | 73 | 75 | 71 | 74 | -3.9% | 67,972 | - | -8.64% |
11/28 | 81 | 83 | 74 | 77 | -13.48% | 158,246 | - | -4.94% |
11/27 | 84 | 89 | 83 | 89 | +3.49% | 41,170 | - | +9.88% |
11/26 | 89 | 89 | 82 | 86 | -4.44% | 112,486 | - | +6.17% |
11/25 | 92 | 96 | 88 | 90 | -2.17% | 63,008 | - | +11.11% |
11/21 | 93 | 102 | 90 | 92 | -6.12% | 103,743 | - | +15% |
11/20 | 90 | 101 | 84 | 98 | +8.89% | 274,346 | - | +24.05% |
11/19 | 98 | 105 | 83 | 90 | -4.26% | 558,344 | - | +13.92% |
11/18 | 132 | 140 | 91 | 94 | -12.15% | 1,087,352 | - | +20.51% |
11/17 | 92 | 107 | 90 | 107 | +38.96% | 288,539 | - | +38.96% |
11/14 | 79 | 81 | 77 | 77 | -2.53% | 38,136 | - | +1.32% |
11/13 | 82 | 82 | 76 | 79 | +2.6% | 48,601 | - | +3.95% |
11/12 | 80 | 82 | 77 | 77 | 0% | 39,392 | - | +1.32% |
11/11 | 77 | 84 | 75 | 77 | -1.28% | 88,887 | - | +1.32% |
11/10 | 76 | 78 | 75 | 78 | +2.63% | 24,163 | - | +1.3% |
11/07 | 77 | 78 | 72 | 76 | -3.8% | 51,672 | - | -2.56% |
11/06 | 77 | 79 | 75 | 79 | 0% | 27,996 | - | +1.28% |
11/05 | 76 | 82 | 76 | 79 | +6.76% | 103,902 | - | 0% |
11/04 | 80 | 93 | 73 | 74 | -5.13% | 251,301 | - | -7.5% |
10/31 | 72 | 96 | 71 | 78 | +9.86% | 607,663 | - | -3.7% |
10/30 | 72 | 73 | 69 | 71 | -1.39% | 15,837 | - | -12.35% |
10/29 | 72 | 74 | 70 | 72 | +1.41% | 18,592 | - | -12.2% |
10/28 | 70 | 72 | 69 | 71 | 0% | 8,581 | - | -14.46% |
10/27 | 73 | 74 | 70 | 71 | -4.05% | 10,356 | - | -15.48% |
10/24 | 77 | 77 | 72 | 74 | -3.9% | 17,988 | - | -12.94% |
10/23 | 77 | 78 | 75 | 77 | -1.28% | 7,560 | - | -10.47% |
10/22 | 78 | 79 | 76 | 78 | -1.27% | 4,324 | - | -9.3% |
10/21 | 77 | 80 | 77 | 79 | +2.6% | 12,553 | - | -9.2% |
10/20 | 78 | 78 | 76 | 77 | 0% | 3,159 | - | -12.5% |
10/17 | 76 | 79 | 76 | 77 | +1.32% | 7,366 | - | -13.48% |
10/16 | 77 | 78 | 75 | 76 | -2.56% | 9,954 | - | -15.56% |
10/15 | 79 | 81 | 76 | 78 | -7.14% | 32,985 | - | -14.29% |
10/14 | 76 | 91 | 75 | 84 | +21.74% | 48,865 | - | -7.69% |
10/10 | 69 | 73 | 67 | 69 | -5.48% | 32,415 | - | -25% |
10/09 | 71 | 74 | 69 | 73 | +1.39% | 18,725 | - | -21.51% |
10/08 | 79 | 80 | 69 | 72 | -12.2% | 38,273 | - | -23.4% |
10/07 | 84 | 84 | 74 | 82 | -8.89% | 35,422 | - | -13.68% |
10/06 | 97 | 97 | 88 | 90 | -8.16% | 22,615 | - | -6.25% |
10/03 | 90 | 98 | 77 | 98 | +7.69% | 118,928 | - | +2.08% |
10/02 | 92 | 93 | 90 | 91 | -1.09% | 16,257 | - | -5.21% |
10/01 | 92 | 93 | 92 | 92 | -1.08% | 6,805 | - | -5.15% |
09/30 | 93 | 94 | 91 | 93 | -2.11% | 18,743 | - | -4.12% |
09/29 | 97 | 97 | 94 | 95 | 0% | 11,296 | - | -2.06% |
09/26 | 95 | 97 | 93 | 95 | 0% | 24,806 | - | -2.06% |
09/25 | 95 | 96 | 93 | 95 | 0% | 15,653 | - | -3.06% |
09/24 | 95 | 96 | 94 | 95 | +1.06% | 15,284 | - | -3.06% |
09/22 | 94 | 96 | 93 | 94 | 0% | 30,368 | - | -4.08% |
09/19 | 96 | 97 | 91 | 94 | -1.05% | 33,759 | - | -4.08% |
09/18 | 93 | 95 | 93 | 95 | +1.06% | 16,788 | - | -4.04% |
09/17 | 95 | 102 | 92 | 94 | -2.08% | 216,373 | - | -5.05% |
09/16 | 99 | 100 | 91 | 96 | -5.88% | 121,595 | - | -3.03% |
09/12 | 112 | 129 | 98 | 102 | +3.03% | 1,016,754 | - | +2% |