株価チャート
株価
2/16
- 前日 (2/13)
- 65
- 始値
- 54
- 高値
- 67
- 安値
- 46
- 終値 -29.23%
- 46
- 出来高 -58.77%
- 74,953
乖離率
- 株価(5日)
移動平均値 - -34.29%
70 - 株価(25日)
移動平均値 - -99.34%
7,019 - 出来高(5日)
移動平均値 - -1.78%
76,314
2008/09/12~2009/02/16
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 |
02/16 | 54 | 67 | 46 | 46 | -29.23% | 74,953 | - | -99.34% |
02/13 | 40 | 80 | 33 | 65 | +27.45% | 181,814 | - | -99.15% |
02/12 | 80 | 85 | 51 | 51 | -37.04% | 48,321 | - | -99.39% |
02/10 | 110 | 120 | 81 | 81 | -22.86% | 32,452 | - | -99.11% |
02/09 | 104 | 134 | 80 | 105 | -11.76% | 44,030 | - | -98.93% |
02/06 | 139 | 167 | 119 | 119 | -31.61% | 60,008 | - | -98.88% |
02/05 | 171 | 189 | 147 | 174 | -10.77% | 58,222 | - | -98.46% |
02/04 | 250 | 293 | 146 | 195 | -96.58% | 126,024 | - | -98.36% |
02/02 | 5,700 | 5,700 | 5,700 | 5,700 | -14.93% | 342 | - | -53.98% |
01/30 | 6,700 | 7,080 | 6,700 | 6,700 | -12.99% | 8,391 | - | -47.04% |
01/29 | 8,000 | 8,880 | 7,120 | 7,700 | -5.06% | 4,750 | - | -40.43% |
01/28 | 9,440 | 9,440 | 8,110 | 8,110 | -10.98% | 8,837 | - | -38.76% |
01/27 | 9,110 | 9,110 | 9,110 | 9,110 | +12.33% | 95 | - | -33% |
01/26 | 7,140 | 8,110 | 6,110 | 8,110 | +14.06% | 10,317 | - | -42.04% |
01/23 | 7,190 | 7,900 | 7,100 | 7,110 | -12.22% | 8,964 | - | -51.06% |
01/22 | 8,100 | 8,140 | 8,100 | 8,100 | -11.96% | 2,764 | - | -46.57% |
01/21 | 9,800 | 9,800 | 8,640 | 9,200 | -13.53% | 7,080 | - | -41.59% |
01/20 | 11,110 | 11,340 | 10,500 | 10,640 | -9.14% | 2,123 | - | -34.51% |
01/19 | 12,700 | 12,950 | 11,300 | 11,710 | -4.8% | 1,948 | - | -29.97% |
01/16 | 10,710 | 12,800 | 10,510 | 12,300 | +5.58% | 3,219 | - | -28.04% |
01/15 | 12,200 | 12,430 | 11,300 | 11,650 | -11.74% | 2,188 | - | -33.05% |
01/14 | 13,000 | 13,200 | 11,520 | 13,200 | -1.49% | 2,106 | - | -25.27% |
01/13 | 14,200 | 14,350 | 13,400 | 13,400 | -12.99% | 1,061 | - | -25.49% |
01/09 | 15,510 | 16,300 | 14,800 | 15,400 | -6.67% | 1,145 | - | -15.97% |
01/08 | 16,200 | 16,850 | 15,170 | 16,500 | +0.61% | 989 | - | -11.39% |
01/07 | 16,500 | 16,800 | 15,410 | 16,400 | -4.09% | 1,214 | - | -13.14% |
01/06 | 18,330 | 18,500 | 17,100 | 17,100 | -10.47% | 1,972 | - | -11.13% |
01/05 | 18,400 | 20,130 | 18,400 | 19,100 | +6.11% | 1,040 | - | -1.81% |
2008 |
12/30 | 19,300 | 20,390 | 17,900 | 18,000 | -5.76% | 1,853 | - | -8.65% |
12/29 | 19,100 | 19,100 | 18,200 | 19,100 | +11.7% | 3,203 | - | -5.07% |
12/26 | 17,100 | 17,100 | 17,100 | 17,100 | +13.25% | 58 | - | -16.83% |
12/25 | 13,000 | 15,100 | 13,000 | 15,100 | +15.27% | 1,989 | - | -28.6% |
12/24 | 11,700 | 13,500 | 11,340 | 13,100 | +6.5% | 1,895 | - | -40.2% |
12/22 | 12,400 | 13,970 | 11,600 | 12,300 | -9.56% | 2,875 | - | -45.91% |
12/19 | 15,600 | 16,200 | 13,600 | 13,600 | -12.82% | 2,947 | - | -42.02% |
12/18 | 15,300 | 15,900 | 15,000 | 15,600 | -8.24% | 1,609 | - | -35.35% |
12/17 | 18,800 | 18,800 | 17,000 | 17,000 | -10.53% | 1,055 | - | -31.32% |
12/16 | 18,500 | 20,400 | 18,500 | 19,000 | -11.63% | 2,230 | - | -24.73% |
12/15 | 22,500 | 22,890 | 21,000 | 21,500 | -6.07% | 1,095 | - | -16.38% |
12/12 | 22,580 | 22,890 | 21,900 | 22,890 | +0.04% | 832 | - | -12.27% |
12/11 | 21,400 | 23,300 | 21,230 | 22,880 | +5.93% | 618 | - | -12.98% |
12/10 | 22,500 | 23,300 | 21,310 | 21,600 | -4% | 721 | - | -18.92% |
12/09 | 22,500 | 23,100 | 21,340 | 22,500 | +7.14% | 469 | - | -16.68% |
12/08 | 21,000 | 21,700 | 20,300 | 21,000 | +5% | 526 | - | -22.89% |
12/05 | 18,500 | 20,200 | 18,210 | 20,000 | +9.89% | 1,299 | - | -27.7% |
12/04 | 20,100 | 20,110 | 18,200 | 18,200 | -14.15% | 1,093 | - | -35.03% |
12/03 | 21,800 | 22,800 | 20,500 | 21,200 | -3.68% | 493 | - | -25.12% |
12/02 | 22,900 | 23,000 | 22,010 | 22,010 | -3.25% | 468 | - | -22.42% |
12/01 | 23,100 | 24,700 | 22,450 | 22,750 | -1.09% | 607 | - | -20.23% |
11/28 | 24,800 | 26,000 | 22,400 | 23,000 | -9.45% | 2,042 | - | -20.02% |
11/27 | 20,310 | 25,400 | 20,170 | 25,400 | +13.39% | 3,838 | - | -12.85% |
11/26 | 24,410 | 24,410 | 22,400 | 22,400 | -11.81% | 2,109 | - | -23.72% |
11/25 | 27,200 | 27,500 | 25,400 | 25,400 | -10.56% | 1,919 | - | -14.14% |
11/21 | 27,300 | 30,100 | 26,390 | 28,400 | -5.65% | 1,134 | - | -3.54% |
11/20 | 31,000 | 31,250 | 29,500 | 30,100 | -5.35% | 839 | - | +3.71% |
11/19 | 33,300 | 33,700 | 30,100 | 31,800 | -6.47% | 1,593 | - | +11.76% |
11/18 | 34,100 | 34,700 | 32,150 | 34,000 | +0.15% | 1,386 | - | +22.58% |
11/17 | 30,850 | 33,950 | 30,500 | 33,950 | +12.42% | 2,029 | - | +26.43% |
11/14 | 31,000 | 31,000 | 29,760 | 30,200 | -0.98% | 597 | - | +16.51% |
11/13 | 31,000 | 31,500 | 29,120 | 30,500 | -1.93% | 948 | - | +21.41% |
11/12 | 28,900 | 31,100 | 27,510 | 31,100 | +6.14% | 1,021 | - | +28.14% |
11/11 | 30,700 | 30,700 | 28,800 | 29,300 | -4.56% | 655 | - | +25.46% |
11/10 | 30,600 | 33,350 | 30,000 | 30,700 | -0.97% | 1,880 | - | +36.62% |
11/07 | 28,260 | 31,000 | 25,500 | 31,000 | +10.83% | 1,797 | - | +44.25% |
11/06 | 29,500 | 29,820 | 27,520 | 27,970 | -11.21% | 2,148 | - | +36.26% |
11/05 | 34,700 | 34,700 | 30,600 | 31,500 | +2.61% | 3,918 | - | +59.7% |
11/04 | 28,000 | 31,300 | 28,000 | 30,700 | +8.48% | 2,833 | - | +63.12% |
10/31 | 30,900 | 31,700 | 27,700 | 28,300 | -10.73% | 7,892 | - | +57.33% |
10/30 | 31,700 | 31,700 | 31,700 | 31,700 | +10.45% | 560 | - | +83.74% |
10/29 | 28,700 | 28,700 | 28,700 | 28,700 | +11.67% | 1,762 | - | +75.14% |
10/28 | 19,700 | 25,700 | 19,700 | 25,700 | +13.22% | 4,619 | - | +64.47% |
10/27 | 22,700 | 22,700 | 22,700 | 22,700 | -11.67% | 67 | - | +51.35% |
10/24 | 28,400 | 28,400 | 25,700 | 25,700 | -10.45% | 1,811 | - | +77.34% |
10/23 | 28,700 | 28,700 | 28,700 | 28,700 | -12.23% | 3,883 | - | +106.98% |
10/22 | 34,000 | 34,900 | 32,700 | 32,700 | +5.83% | 5,447 | - | +148.67% |
10/21 | 29,500 | 30,900 | 29,020 | 30,900 | +10.83% | 7,566 | - | +152.41% |
10/20 | 22,000 | 27,880 | 22,000 | 27,880 | +27.42% | 11,382 | - | +144.35% |
10/17 | 21,880 | 21,880 | 21,880 | 21,880 | +22.37% | 454 | - | +104.72% |
10/16 | 17,880 | 17,880 | 17,880 | 17,880 | +12.59% | 332 | - | +75.16% |
10/15 | 15,880 | 15,880 | 15,880 | 15,880 | +14.41% | 502 | - | +60.1% |
10/14 | 13,880 | 13,880 | 13,880 | 13,880 | +16.84% | 344 | - | +43.39% |
10/10 | 10,700 | 11,880 | 9,100 | 11,880 | +11.24% | 3,804 | - | +25.21% |
10/09 | 10,190 | 11,700 | 9,910 | 10,680 | +4.6% | 5,591 | - | +13.94% |
10/08 | 9,200 | 10,210 | 8,800 | 10,210 | +10.86% | 5,154 | - | +9.42% |
10/07 | 8,110 | 9,210 | 7,800 | 9,210 | +12.18% | 8,833 | - | -1.37% |
10/06 | 8,210 | 8,210 | 7,820 | 8,210 | +13.87% | 3,053 | - | -12.96% |
10/03 | 6,410 | 7,210 | 6,120 | 7,210 | +16.1% | 2,419 | - | -24.35% |
10/02 | 5,900 | 6,890 | 5,900 | 6,210 | -10% | 6,515 | - | -35.52% |
10/01 | 6,900 | 6,900 | 6,900 | 6,900 | -12.66% | 197 | - | -29.09% |
09/30 | 7,900 | 7,900 | 7,900 | 7,900 | -11.24% | 217 | - | -19.45% |
09/29 | 9,760 | 9,800 | 8,900 | 8,900 | -10.1% | 1,726 | - | -9.55% |
09/26 | 9,850 | 10,000 | 9,810 | 9,900 | -0.1% | 561 | - | +0.53% |
09/25 | 10,060 | 10,140 | 9,900 | 9,910 | -1.49% | 354 | - | +1.01% |
09/24 | 9,670 | 10,300 | 9,650 | 10,060 | +3.93% | 774 | - | +2.72% |
09/22 | 9,820 | 9,990 | 9,680 | 9,680 | -3.2% | 831 | - | -1.14% |
09/19 | 10,390 | 10,390 | 9,900 | 10,000 | -0.4% | 746 | - | +2.34% |
09/18 | 10,000 | 10,230 | 9,650 | 10,040 | -0.2% | 900 | - | +3.22% |
09/17 | 10,420 | 10,880 | 10,060 | 10,060 | -6.85% | 1,051 | - | +3.48% |
09/16 | 9,620 | 12,000 | 9,000 | 10,800 | +8% | 3,944 | - | +10.44% |
09/12 | 10,360 | 10,360 | 9,800 | 10,000 | -0.89% | 859 | - | +1.43% |