株価チャート

株価

12/3

前日 (12/2)
506
始値
504
高値
504
安値
500
終値 -1.19%
500
出来高 +200%
18,000

乖離率

株価(5日)
移動平均値
-0.99%
505
株価(25日)
移動平均値
-1.19%
506
出来高(5日)
移動平均値
+125%
8,000

2008/07/09~2008/12/03

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
12/03504504500500-1.19%18,000--1.19%
12/025065065065060%6,000-0%
12/01506506506506-0.2%4,000-0%
11/28507507507507+0.2%6,000-+0.2%
11/27506506506506-0.2%6,000-0%
11/265075075075070%1,000-+0.2%
11/25507507507507-0.2%6,000-+0.2%
11/21508508508508+0.2%3,000-+0.4%
11/205075075075070%3,000-+0.2%
11/19507507507507+0.2%3,000-+0.2%
11/18507507506506-0.2%25,000-0%
11/17506507506507+0.2%4,000-+0.2%
11/145055065055060%8,000-0%
11/135055065055060%5,000--0.2%
11/12505506505506+0.2%5,000--0.2%
11/115055055055050%1,000--0.39%
11/10505506505505-0.39%15,000--0.39%
11/07505508505507+1%43,000-0%
11/06503505502502-1.18%52,000--0.99%
11/05505508505508+0.4%58,000-+0.2%
11/04506507506506+0.2%9,000--0.2%
10/31506509505505-0.98%31,000--0.39%
10/30510511508510+0.99%24,000-+0.59%
10/29510510505505-0.2%5,000--0.39%
10/28506509506506-0.78%10,000--0.2%
10/27506513506510+0.99%20,000-+0.59%
10/24510510505505-0.59%39,000--0.39%
10/23509509507508+0.4%90,000-+0.2%
10/22506509506506-0.2%29,000--0.2%
10/215105105075070%5,000-0%
10/20506508505507+0.2%12,000-0%
10/175065065065060%1,000--0.2%
10/165075095065060%6,000-0%
10/15505506505506-0.78%14,000-0%
10/14506510506510+0.99%6,000-+0.79%
10/10505511505505-0.79%53,000--0.2%
10/09505509505509-0.39%17,000-+0.59%
10/08506513506511+0.99%83,000-+1.19%
10/07506507506506+0.2%42,000-+0.2%
10/06506507505505+0.2%15,000-0%
10/03505506504504-0.2%105,000--0.4%
10/025055065055050%70,000--0.2%
10/015065065055050%12,000--0.2%
09/305055065055050%86,000--0.2%
09/29509509505505-0.2%29,000--0.2%
09/26508508505506-0.2%62,000-0%
09/25516516506507-2.31%15,000-+0.2%
09/24506519506519+1.96%67,000-+2.57%
09/225075095065090%40,000-+0.59%
09/19506509500509+0.59%169,000-+0.59%
09/18506509506506-0.59%57,000-0%
09/175055095055090%51,000-+0.59%
09/16502509501509+1.39%119,000-+0.59%
09/12502503501502+0.2%60,000--0.79%
09/115005015005010%8,000--0.99%
09/10501502500501+0.2%119,000--0.99%
09/09503503499500-0.6%175,000--1.19%
09/08501503501503+0.6%20,000--0.59%
09/05500502500500-0.2%53,000--1.38%
09/04502504500501-0.2%31,000--1.18%
09/03506506500502-0.59%21,000--0.99%
09/02505505503505-0.59%35,000--0.39%
09/01507510507508-0.2%214,000-+0.2%
08/29508509507509+0.2%401,000-+0.39%
08/28508508507508+0.2%85,000-+0.2%
08/275075085075070%293,000-0%
08/26508508507507-0.2%251,000-0%
08/255085085075080%131,000-+0.2%
08/22507508507508+0.2%65,000-+0.2%
08/21508508507507-0.39%52,000-0%
08/20507509507509+0.2%96,000-+0.39%
08/195085085075080%83,000-+0.4%
08/18508509507508+0.2%305,000-+0.4%
08/15507508507507-0.2%409,000-+0.2%
08/145085085075080%190,000-+0.4%
08/135085085075080%147,000-+0.4%
08/12507508507508+0.2%841,000-+0.4%
08/115075075065070%715,000-+0.2%
08/08506507506507+0.2%219,000-+0.2%
08/075075075065060%81,000-+0.2%
08/06507507506506-0.2%414,000-+0.2%
08/05506507506507+0.2%399,000-+0.4%
08/045075075065060%412,000-+0.2%
08/01506507506506-0.2%697,000-+0.2%
07/31507507506507+0.2%1,512,000-+0.4%
07/30507507506506-0.2%157,000-+0.2%
07/29507507506507+0.2%845,000-+0.4%
07/285055065045060%2,347,000-+0.2%
07/25506507505506-0.2%1,673,000-+0.2%
07/24505507504507+0.4%1,676,000-+0.8%
07/23504505504505+0.2%329,000-+0.8%
07/22505505504504-0.2%490,000-+1.2%
07/185045055045050%291,000-+2.23%
07/175045055045050%458,000-+2.85%
07/165045055035050%833,000-+3.7%
07/155045055045050%383,000-+4.34%
07/145045055045050%368,000-+4.99%
07/11504505504505+0.2%1,015,000-+5.65%
07/10505506504504-0.2%3,185,000-+5.88%
07/095055075055050%977,000-+6.54%