株価チャート

株価

12/18

前日 (12/17)
200
始値
199
高値
204
安値
199
終値 +2%
204
出来高 +392.31%
1,280

乖離率

株価(5日)
移動平均値
-0.49%
205
株価(25日)
移動平均値
-15.7%
242
出来高(5日)
移動平均値
+36.75%
936

2006/10/25~2008/12/18

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
12/18199204199204+2%1,280--15.7%
12/17211215200200-0.5%260--22.48%
12/16200201195201+0.5%730--27.44%
12/15191200191200-9.09%2,090--32.2%
12/12205220205220-3.08%320--29.71%
12/11219228219227+8.1%1,660--31%
12/10205210205210+1.94%1,000--39.31%
12/09210210205206-9.65%660--43.41%
12/08173228173228+26.67%30--40.47%
12/05195195180180-7.69%1,020--55%
12/04195195195195-2.99%50--53.9%
12/01200201195201-0.5%90--54.63%
11/28202212202202-0.98%1,730--56.18%
11/27204204204204+3.55%500--57.59%
11/25200200197197+12.57%730--60.68%
11/21180180175175-12.5%1,080--66.35%
11/20202215195200-11.5%1,920--63.03%
11/19216230216226-9.6%890--59.57%
11/18220250220250-17.22%590--56.52%
11/14302302302302+51%30--48.73%
11/13248248200200-32.2%150--67.53%
11/11290295290295+4.98%230--54.62%
11/10281281281281-23.01%100--58.68%
11/06365365365365-45.52%20--48.66%
08/29670670670670+8.06%250--9.34%
08/21620620620620-7.46%10--18.21%
08/19670670670670+3.08%100--14.65%
08/086506506506500%310--18.65%
08/06650650650650+3.17%50--20.34%
07/25630630630630-3.08%50--24.37%
07/226506506506500%100--23.98%
07/09650650650650-4.41%10--26.14%
06/24680680680680+2.1%110--24.86%
06/17666666666666-11.2%110--28.62%
05/14750750750750+10.29%100--22.04%
04/28680680680680+4.62%20--32.14%
04/23650650650650-8.45%10--37.8%
04/217107107107100%10--34.86%
04/18710710710710+4.41%10--37.17%
04/176806806806800%30--41.88%
04/10680680680680+2.41%10--43.57%
03/27664664664664+8.85%10--46.37%
03/146106106106100%100--51.97%
03/11610610610610-37.56%50--53.15%
2007
12/04977977977977-6.95%10--26.71%
11/091,0501,0501,0501,0500%10--22.22%
11/081,0501,0501,0501,050-0.94%70--23.02%
11/071,0601,0601,0601,060+0.86%110--23.08%
11/061,0511,0511,0511,051-8.61%120--24.5%
10/221,1501,1501,1501,150-11.06%190--17.92%
10/171,2931,2931,2931,293+25.53%20--8.88%
09/191,0301,0301,0301,030-4.28%200--27.97%
09/181,0801,0801,0761,0760%120--25.84%
09/141,0761,0761,0761,076-7.88%50--26.5%
09/101,1681,1681,1681,168-8.75%130--21.13%
08/301,2801,2801,2801,280-0.08%10--14.55%
08/271,2811,2811,2811,281-6.5%210--15.33%
08/101,3701,3701,3701,370-1.08%210--10.63%
08/071,3651,3851,3651,385-21.62%500--10.59%
07/171,7671,7671,7671,767+0.8%20-+12.84%
07/111,7531,7531,7531,753-0.4%30-+11.87%
07/091,7601,7601,7601,760+1.97%110-+12.1%
07/031,7261,7261,7261,726+1.53%40-+10.22%
06/201,7001,7001,7001,700+8.42%100-+8.77%
05/021,5681,5681,5681,568+5.02%100-+0.51%
04/201,4931,4931,4931,493+1.36%160--4.17%
04/191,4881,4881,4731,473+5.21%500--5.64%
04/121,4001,4001,4001,4000%500--10.66%
04/031,4001,4001,4001,4000%80--11.11%
04/021,4001,4001,4001,4000%10--11.56%
03/281,4001,4001,4001,4000%100--11.84%
03/201,4001,4001,4001,4000%100--12.23%
03/161,4001,4001,4001,400+9.38%110--12.55%
03/061,4001,4001,2601,280-19.9%710--20.25%
02/261,5981,5981,5981,598+1.91%60--0.93%
02/231,5681,5681,5681,568+1.16%60--2.61%
02/191,5501,5501,5501,550+10.32%100--3.37%
02/071,4051,4051,4051,405-6.33%500--12.19%
02/021,5001,5001,5001,500-6.25%200--6.31%
01/311,6001,6001,6001,600-2.85%10-+0.19%
01/241,6471,6471,6471,647-7.21%30-+3.78%
01/221,7751,7751,7751,7750%350-+12.41%
01/191,7751,7751,7751,775-1.39%50-+13.56%
01/091,8001,8001,8001,800-0.55%20-+16.35%
01/051,8101,8101,8101,810-0.66%20-+18.15%
01/041,8021,8221,8021,822+9.36%230-+20.58%
2006
12/191,6661,6661,6661,666+0.85%110-+11.66%
12/141,6521,6521,6521,652+2.23%40-+11.77%
12/121,6161,6161,6161,616+5.97%10-+10.38%
12/071,5251,5251,5251,525-2.8%350-+4.6%
11/241,5691,5691,5691,569-3.33%500-+7.84%
11/201,6231,6231,6231,623+1.44%80-+12.09%
11/171,6001,6001,6001,6000%10-+11.19%
11/161,6001,6001,6001,600+4.58%1,000-+11.97%
11/151,5301,5301,5301,530-2.86%250-+7.82%
11/131,5751,5751,5751,575+2.61%200-+11.07%
11/081,5351,5351,5351,535+2.06%40-+8.87%
11/071,5041,5041,5041,504+1.28%550-+5.92%
11/061,4851,4851,4851,485-1.79%10-+3.77%
10/251,5121,5121,5121,512+5.59%400-+4.85%