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 |
12/18 | 199 | 204 | 199 | 204 | +2% | 1,280 | - | -15.7% |
12/17 | 211 | 215 | 200 | 200 | -0.5% | 260 | - | -22.48% |
12/16 | 200 | 201 | 195 | 201 | +0.5% | 730 | - | -27.44% |
12/15 | 191 | 200 | 191 | 200 | -9.09% | 2,090 | - | -32.2% |
12/12 | 205 | 220 | 205 | 220 | -3.08% | 320 | - | -29.71% |
12/11 | 219 | 228 | 219 | 227 | +8.1% | 1,660 | - | -31% |
12/10 | 205 | 210 | 205 | 210 | +1.94% | 1,000 | - | -39.31% |
12/09 | 210 | 210 | 205 | 206 | -9.65% | 660 | - | -43.41% |
12/08 | 173 | 228 | 173 | 228 | +26.67% | 30 | - | -40.47% |
12/05 | 195 | 195 | 180 | 180 | -7.69% | 1,020 | - | -55% |
12/04 | 195 | 195 | 195 | 195 | -2.99% | 50 | - | -53.9% |
12/01 | 200 | 201 | 195 | 201 | -0.5% | 90 | - | -54.63% |
11/28 | 202 | 212 | 202 | 202 | -0.98% | 1,730 | - | -56.18% |
11/27 | 204 | 204 | 204 | 204 | +3.55% | 500 | - | -57.59% |
11/25 | 200 | 200 | 197 | 197 | +12.57% | 730 | - | -60.68% |
11/21 | 180 | 180 | 175 | 175 | -12.5% | 1,080 | - | -66.35% |
11/20 | 202 | 215 | 195 | 200 | -11.5% | 1,920 | - | -63.03% |
11/19 | 216 | 230 | 216 | 226 | -9.6% | 890 | - | -59.57% |
11/18 | 220 | 250 | 220 | 250 | -17.22% | 590 | - | -56.52% |
11/14 | 302 | 302 | 302 | 302 | +51% | 30 | - | -48.73% |
11/13 | 248 | 248 | 200 | 200 | -32.2% | 150 | - | -67.53% |
11/11 | 290 | 295 | 290 | 295 | +4.98% | 230 | - | -54.62% |
11/10 | 281 | 281 | 281 | 281 | -23.01% | 100 | - | -58.68% |
11/06 | 365 | 365 | 365 | 365 | -45.52% | 20 | - | -48.66% |
08/29 | 670 | 670 | 670 | 670 | +8.06% | 250 | - | -9.34% |
08/21 | 620 | 620 | 620 | 620 | -7.46% | 10 | - | -18.21% |
08/19 | 670 | 670 | 670 | 670 | +3.08% | 100 | - | -14.65% |
08/08 | 650 | 650 | 650 | 650 | 0% | 310 | - | -18.65% |
08/06 | 650 | 650 | 650 | 650 | +3.17% | 50 | - | -20.34% |
07/25 | 630 | 630 | 630 | 630 | -3.08% | 50 | - | -24.37% |
07/22 | 650 | 650 | 650 | 650 | 0% | 100 | - | -23.98% |
07/09 | 650 | 650 | 650 | 650 | -4.41% | 10 | - | -26.14% |
06/24 | 680 | 680 | 680 | 680 | +2.1% | 110 | - | -24.86% |
06/17 | 666 | 666 | 666 | 666 | -11.2% | 110 | - | -28.62% |
05/14 | 750 | 750 | 750 | 750 | +10.29% | 100 | - | -22.04% |
04/28 | 680 | 680 | 680 | 680 | +4.62% | 20 | - | -32.14% |
04/23 | 650 | 650 | 650 | 650 | -8.45% | 10 | - | -37.8% |
04/21 | 710 | 710 | 710 | 710 | 0% | 10 | - | -34.86% |
04/18 | 710 | 710 | 710 | 710 | +4.41% | 10 | - | -37.17% |
04/17 | 680 | 680 | 680 | 680 | 0% | 30 | - | -41.88% |
04/10 | 680 | 680 | 680 | 680 | +2.41% | 10 | - | -43.57% |
03/27 | 664 | 664 | 664 | 664 | +8.85% | 10 | - | -46.37% |
03/14 | 610 | 610 | 610 | 610 | 0% | 100 | - | -51.97% |
03/11 | 610 | 610 | 610 | 610 | -37.56% | 50 | - | -53.15% |
2007 |
12/04 | 977 | 977 | 977 | 977 | -6.95% | 10 | - | -26.71% |
11/09 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 10 | - | -22.22% |
11/08 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 70 | - | -23.02% |
11/07 | 1,060 | 1,060 | 1,060 | 1,060 | +0.86% | 110 | - | -23.08% |
11/06 | 1,051 | 1,051 | 1,051 | 1,051 | -8.61% | 120 | - | -24.5% |
10/22 | 1,150 | 1,150 | 1,150 | 1,150 | -11.06% | 190 | - | -17.92% |
10/17 | 1,293 | 1,293 | 1,293 | 1,293 | +25.53% | 20 | - | -8.88% |
09/19 | 1,030 | 1,030 | 1,030 | 1,030 | -4.28% | 200 | - | -27.97% |
09/18 | 1,080 | 1,080 | 1,076 | 1,076 | 0% | 120 | - | -25.84% |
09/14 | 1,076 | 1,076 | 1,076 | 1,076 | -7.88% | 50 | - | -26.5% |
09/10 | 1,168 | 1,168 | 1,168 | 1,168 | -8.75% | 130 | - | -21.13% |
08/30 | 1,280 | 1,280 | 1,280 | 1,280 | -0.08% | 10 | - | -14.55% |
08/27 | 1,281 | 1,281 | 1,281 | 1,281 | -6.5% | 210 | - | -15.33% |
08/10 | 1,370 | 1,370 | 1,370 | 1,370 | -1.08% | 210 | - | -10.63% |
08/07 | 1,365 | 1,385 | 1,365 | 1,385 | -21.62% | 500 | - | -10.59% |
07/17 | 1,767 | 1,767 | 1,767 | 1,767 | +0.8% | 20 | - | +12.84% |
07/11 | 1,753 | 1,753 | 1,753 | 1,753 | -0.4% | 30 | - | +11.87% |
07/09 | 1,760 | 1,760 | 1,760 | 1,760 | +1.97% | 110 | - | +12.1% |
07/03 | 1,726 | 1,726 | 1,726 | 1,726 | +1.53% | 40 | - | +10.22% |
06/20 | 1,700 | 1,700 | 1,700 | 1,700 | +8.42% | 100 | - | +8.77% |
05/02 | 1,568 | 1,568 | 1,568 | 1,568 | +5.02% | 100 | - | +0.51% |
04/20 | 1,493 | 1,493 | 1,493 | 1,493 | +1.36% | 160 | - | -4.17% |
04/19 | 1,488 | 1,488 | 1,473 | 1,473 | +5.21% | 500 | - | -5.64% |
04/12 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 500 | - | -10.66% |
04/03 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 80 | - | -11.11% |
04/02 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 10 | - | -11.56% |
03/28 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -11.84% |
03/20 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -12.23% |
03/16 | 1,400 | 1,400 | 1,400 | 1,400 | +9.38% | 110 | - | -12.55% |
03/06 | 1,400 | 1,400 | 1,260 | 1,280 | -19.9% | 710 | - | -20.25% |
02/26 | 1,598 | 1,598 | 1,598 | 1,598 | +1.91% | 60 | - | -0.93% |
02/23 | 1,568 | 1,568 | 1,568 | 1,568 | +1.16% | 60 | - | -2.61% |
02/19 | 1,550 | 1,550 | 1,550 | 1,550 | +10.32% | 100 | - | -3.37% |
02/07 | 1,405 | 1,405 | 1,405 | 1,405 | -6.33% | 500 | - | -12.19% |
02/02 | 1,500 | 1,500 | 1,500 | 1,500 | -6.25% | 200 | - | -6.31% |
01/31 | 1,600 | 1,600 | 1,600 | 1,600 | -2.85% | 10 | - | +0.19% |
01/24 | 1,647 | 1,647 | 1,647 | 1,647 | -7.21% | 30 | - | +3.78% |
01/22 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 350 | - | +12.41% |
01/19 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 50 | - | +13.56% |
01/09 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 20 | - | +16.35% |
01/05 | 1,810 | 1,810 | 1,810 | 1,810 | -0.66% | 20 | - | +18.15% |
01/04 | 1,802 | 1,822 | 1,802 | 1,822 | +9.36% | 230 | - | +20.58% |
2006 |
12/19 | 1,666 | 1,666 | 1,666 | 1,666 | +0.85% | 110 | - | +11.66% |
12/14 | 1,652 | 1,652 | 1,652 | 1,652 | +2.23% | 40 | - | +11.77% |
12/12 | 1,616 | 1,616 | 1,616 | 1,616 | +5.97% | 10 | - | +10.38% |
12/07 | 1,525 | 1,525 | 1,525 | 1,525 | -2.8% | 350 | - | +4.6% |
11/24 | 1,569 | 1,569 | 1,569 | 1,569 | -3.33% | 500 | - | +7.84% |
11/20 | 1,623 | 1,623 | 1,623 | 1,623 | +1.44% | 80 | - | +12.09% |
11/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 10 | - | +11.19% |
11/16 | 1,600 | 1,600 | 1,600 | 1,600 | +4.58% | 1,000 | - | +11.97% |
11/15 | 1,530 | 1,530 | 1,530 | 1,530 | -2.86% | 250 | - | +7.82% |
11/13 | 1,575 | 1,575 | 1,575 | 1,575 | +2.61% | 200 | - | +11.07% |
11/08 | 1,535 | 1,535 | 1,535 | 1,535 | +2.06% | 40 | - | +8.87% |
11/07 | 1,504 | 1,504 | 1,504 | 1,504 | +1.28% | 550 | - | +5.92% |
11/06 | 1,485 | 1,485 | 1,485 | 1,485 | -1.79% | 10 | - | +3.77% |
10/25 | 1,512 | 1,512 | 1,512 | 1,512 | +5.59% | 400 | - | +4.85% |