株価チャート

株価

12/12

前日 (12/11)
302
始値
299
高値
369
安値
299
終値 +9.27%
330
出来高 +1.3%
3,728

乖離率

株価（5日）
移動平均値
+24.53%
265
株価（25日）
移動平均値
-38.09%
533
出来高（5日）
移動平均値
+24.77%
2,988

2008/07/18～2008/12/12

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
2008
12/12299369299330+9.27%3,728--38.09%
12/11250330245302+7.86%3,680--47.02%
12/10235284215280+33.33%5,037--53.87%
12/09200213199210+2.94%1,296--67.44%
12/08200204198204+2.51%1,198--70.26%
12/05191205187199+1.53%2,318--72.85%
12/04198198193196-1.01%688--75%
12/03185198185198+4.21%2,182--76.2%
12/02184195180190+0.53%2,295--78.6%
12/01200204180189-3.08%4,229--80.08%
11/28200210190195-2.01%3,871--80.67%
11/27215218195199-8.72%2,661--81.42%
11/26224225205218-3.11%1,713--80.79%
11/25205255203225+7.14%5,185--81.23%
11/21193245165210+6.06%5,471--83.28%
11/20240255181198-22.35%8,558--84.91%
11/19290305255255-23.88%13,286--81.43%
11/18277440277335-71.78%17,370--76.57%
11/171,1871,1871,1871,187-14.42%637--20.01%
11/141,3601,3881,3601,387+2.36%163--7.41%
11/131,3561,3601,3361,355+1.42%209--9.49%
11/121,3201,3501,3161,336+1.6%217--10.87%
11/111,3131,3161,3131,315+0.15%318--12.8%
11/101,3151,3151,3001,313+1.31%168--13.68%
11/071,2811,2961,2701,296+2.78%142--15.51%
11/061,2531,3001,2501,261+2.27%652--18.7%
11/051,2201,2501,2101,233+1.82%140--21.46%
11/041,3161,3411,1981,211-3.58%1,184--23.88%
10/311,4001,4001,1801,256-8.99%2,168--22.04%
10/301,5101,5301,3711,380-4.83%834--15.39%
10/291,4001,5301,4001,450+3.57%308--11.91%
10/281,6001,6001,3801,400-12.5%2,680--15.51%
10/271,7591,7591,5901,600-6.98%906--4.36%
10/241,7601,7601,6901,720+1.18%360-+2.44%
10/231,7451,7451,6801,700-2.63%214-+1.01%
10/221,7791,7791,7421,746-3%244-+3.37%
10/211,8001,8101,7301,800+0.11%375-+6.64%
10/201,8001,8001,7001,798+8.31%239-+6.77%
10/171,6301,6901,6001,660+3.75%161--1.43%
10/161,7401,7401,6001,600-8.05%330--5.38%
10/151,7981,7981,6801,740+3.57%817-+2.29%
10/141,7971,7971,5001,680+0.66%892--1.58%
10/101,6401,6801,4901,669+7.68%228--2.4%
10/091,3301,5501,3161,550+14.81%198--9.25%
10/081,4101,4501,3501,350-4.59%264--22.41%
10/071,5201,5201,4001,415-8.71%365--21.26%
10/061,6401,6401,5431,550-5.55%331--17.16%
10/031,6451,7001,6251,641-0.85%165--16.23%
10/021,7501,7591,6451,655-2.65%110--18.51%
10/011,7501,7501,6501,700-2.86%32--19.55%
09/301,7391,7501,6101,750-0.23%315--20.89%
09/291,7001,7551,6941,754+2.57%290--25.36%
09/261,6901,7501,6501,710-2.79%227--31.24%
09/251,6581,7591,6521,759+0.63%196--32.94%
09/241,6191,7501,6191,748+0.52%248--36.69%
09/221,8201,8201,6001,739-2.85%454--39.95%
09/191,6011,8501,6001,790+2.29%647--41.06%
09/181,7381,7801,7251,750-4.27%685--44.9%
09/171,7821,8401,7311,828-0.76%476--45.02%
09/161,8391,8501,7341,842+7.16%997--46.95%
09/121,6701,7501,6001,719+1.12%963--52.54%
09/111,8101,8101,6601,700-5.61%519--55.13%
09/101,8501,8701,8001,801-2.33%684--54.39%
09/091,8501,8501,8111,844+0.77%272--55.02%
09/081,8701,8751,8101,830-3.63%482--56.89%
09/051,7021,9001,7001,899+8.58%2,252--56.74%
09/041,3971,7691,3971,749+7.5%968--61.49%
09/031,7501,8061,5601,627-31.06%4,374--65.45%
09/022,3602,3602,3602,360-14.49%126--51.68%
09/012,7602,7602,7602,760-15.34%266--44.93%
08/293,7603,7603,2603,260-13.3%1,037--36.45%
08/283,8503,9403,7503,760+8.99%755--28%
08/273,7003,7003,2003,450-6.5%876--35.24%
08/264,2404,2403,6903,690-11.93%2,832--31.73%
08/255,1905,2504,1904,190-19.27%2,481--23.18%
08/225,2805,2905,1805,190+0.19%39--5.74%
08/215,2505,2505,1305,180+1.17%15--6.8%
08/205,1505,2805,1105,120-1.35%61--8.69%
08/195,1005,2805,1005,190+1.37%103--8.92%
08/185,0805,4005,0805,120-3.03%70--12.13%
08/155,0505,3005,0505,280+0.57%108--11.99%
08/145,6005,6005,2505,250-4.2%83--15.03%
08/135,4905,6505,4805,480-0.36%36--13.86%
08/125,6005,6005,5005,500-1.79%19--15.85%
08/115,6605,7905,6005,600-4.92%41--16.57%
08/085,6205,8905,6005,890+3.33%118--14.39%
08/075,7905,8005,5905,700+1.97%65--19.05%
08/065,8705,8705,5605,590+2.19%65--22.5%
08/055,7505,7505,4705,470+0.37%47--25.97%
08/045,6906,4505,4505,450-4.22%258--27.97%
08/015,6305,8505,5505,690-4.05%126--26.52%
07/315,7105,9905,7105,930-1.33%110--25.06%
07/305,6406,1004,9606,010+8.09%562--25.75%
07/295,6805,7005,4505,560-2.28%86--33%
07/285,5605,7805,5005,690+2.34%181--33.36%
07/256,5006,6005,4505,560-13.13%710--36.7%
07/245,5006,4005,5006,400+18.52%1,397--29.21%
07/234,8505,4004,8505,400+10.2%661--41.72%
07/225,5005,5004,8004,900-10.75%587--48.64%
07/186,1906,4905,4905,490-15.41%1,390--44.21%