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 |
12/03 | 504 | 504 | 500 | 500 | -1.19% | 18,000 | - | -1.19% |
12/02 | 506 | 506 | 506 | 506 | 0% | 6,000 | - | 0% |
12/01 | 506 | 506 | 506 | 506 | -0.2% | 4,000 | - | 0% |
11/28 | 507 | 507 | 507 | 507 | +0.2% | 6,000 | - | +0.2% |
11/27 | 506 | 506 | 506 | 506 | -0.2% | 6,000 | - | 0% |
11/26 | 507 | 507 | 507 | 507 | 0% | 1,000 | - | +0.2% |
11/25 | 507 | 507 | 507 | 507 | -0.2% | 6,000 | - | +0.2% |
11/21 | 508 | 508 | 508 | 508 | +0.2% | 3,000 | - | +0.4% |
11/20 | 507 | 507 | 507 | 507 | 0% | 3,000 | - | +0.2% |
11/19 | 507 | 507 | 507 | 507 | +0.2% | 3,000 | - | +0.2% |
11/18 | 507 | 507 | 506 | 506 | -0.2% | 25,000 | - | 0% |
11/17 | 506 | 507 | 506 | 507 | +0.2% | 4,000 | - | +0.2% |
11/14 | 505 | 506 | 505 | 506 | 0% | 8,000 | - | 0% |
11/13 | 505 | 506 | 505 | 506 | 0% | 5,000 | - | -0.2% |
11/12 | 505 | 506 | 505 | 506 | +0.2% | 5,000 | - | -0.2% |
11/11 | 505 | 505 | 505 | 505 | 0% | 1,000 | - | -0.39% |
11/10 | 505 | 506 | 505 | 505 | -0.39% | 15,000 | - | -0.39% |
11/07 | 505 | 508 | 505 | 507 | +1% | 43,000 | - | 0% |
11/06 | 503 | 505 | 502 | 502 | -1.18% | 52,000 | - | -0.99% |
11/05 | 505 | 508 | 505 | 508 | +0.4% | 58,000 | - | +0.2% |
11/04 | 506 | 507 | 506 | 506 | +0.2% | 9,000 | - | -0.2% |
10/31 | 506 | 509 | 505 | 505 | -0.98% | 31,000 | - | -0.39% |
10/30 | 510 | 511 | 508 | 510 | +0.99% | 24,000 | - | +0.59% |
10/29 | 510 | 510 | 505 | 505 | -0.2% | 5,000 | - | -0.39% |
10/28 | 506 | 509 | 506 | 506 | -0.78% | 10,000 | - | -0.2% |
10/27 | 506 | 513 | 506 | 510 | +0.99% | 20,000 | - | +0.59% |
10/24 | 510 | 510 | 505 | 505 | -0.59% | 39,000 | - | -0.39% |
10/23 | 509 | 509 | 507 | 508 | +0.4% | 90,000 | - | +0.2% |
10/22 | 506 | 509 | 506 | 506 | -0.2% | 29,000 | - | -0.2% |
10/21 | 510 | 510 | 507 | 507 | 0% | 5,000 | - | 0% |
10/20 | 506 | 508 | 505 | 507 | +0.2% | 12,000 | - | 0% |
10/17 | 506 | 506 | 506 | 506 | 0% | 1,000 | - | -0.2% |
10/16 | 507 | 509 | 506 | 506 | 0% | 6,000 | - | 0% |
10/15 | 505 | 506 | 505 | 506 | -0.78% | 14,000 | - | 0% |
10/14 | 506 | 510 | 506 | 510 | +0.99% | 6,000 | - | +0.79% |
10/10 | 505 | 511 | 505 | 505 | -0.79% | 53,000 | - | -0.2% |
10/09 | 505 | 509 | 505 | 509 | -0.39% | 17,000 | - | +0.59% |
10/08 | 506 | 513 | 506 | 511 | +0.99% | 83,000 | - | +1.19% |
10/07 | 506 | 507 | 506 | 506 | +0.2% | 42,000 | - | +0.2% |
10/06 | 506 | 507 | 505 | 505 | +0.2% | 15,000 | - | 0% |
10/03 | 505 | 506 | 504 | 504 | -0.2% | 105,000 | - | -0.4% |
10/02 | 505 | 506 | 505 | 505 | 0% | 70,000 | - | -0.2% |
10/01 | 506 | 506 | 505 | 505 | 0% | 12,000 | - | -0.2% |
09/30 | 505 | 506 | 505 | 505 | 0% | 86,000 | - | -0.2% |
09/29 | 509 | 509 | 505 | 505 | -0.2% | 29,000 | - | -0.2% |
09/26 | 508 | 508 | 505 | 506 | -0.2% | 62,000 | - | 0% |
09/25 | 516 | 516 | 506 | 507 | -2.31% | 15,000 | - | +0.2% |
09/24 | 506 | 519 | 506 | 519 | +1.96% | 67,000 | - | +2.57% |
09/22 | 507 | 509 | 506 | 509 | 0% | 40,000 | - | +0.59% |
09/19 | 506 | 509 | 500 | 509 | +0.59% | 169,000 | - | +0.59% |
09/18 | 506 | 509 | 506 | 506 | -0.59% | 57,000 | - | 0% |
09/17 | 505 | 509 | 505 | 509 | 0% | 51,000 | - | +0.59% |
09/16 | 502 | 509 | 501 | 509 | +1.39% | 119,000 | - | +0.59% |
09/12 | 502 | 503 | 501 | 502 | +0.2% | 60,000 | - | -0.79% |
09/11 | 500 | 501 | 500 | 501 | 0% | 8,000 | - | -0.99% |
09/10 | 501 | 502 | 500 | 501 | +0.2% | 119,000 | - | -0.99% |
09/09 | 503 | 503 | 499 | 500 | -0.6% | 175,000 | - | -1.19% |
09/08 | 501 | 503 | 501 | 503 | +0.6% | 20,000 | - | -0.59% |
09/05 | 500 | 502 | 500 | 500 | -0.2% | 53,000 | - | -1.38% |
09/04 | 502 | 504 | 500 | 501 | -0.2% | 31,000 | - | -1.18% |
09/03 | 506 | 506 | 500 | 502 | -0.59% | 21,000 | - | -0.99% |
09/02 | 505 | 505 | 503 | 505 | -0.59% | 35,000 | - | -0.39% |
09/01 | 507 | 510 | 507 | 508 | -0.2% | 214,000 | - | +0.2% |
08/29 | 508 | 509 | 507 | 509 | +0.2% | 401,000 | - | +0.39% |
08/28 | 508 | 508 | 507 | 508 | +0.2% | 85,000 | - | +0.2% |
08/27 | 507 | 508 | 507 | 507 | 0% | 293,000 | - | 0% |
08/26 | 508 | 508 | 507 | 507 | -0.2% | 251,000 | - | 0% |
08/25 | 508 | 508 | 507 | 508 | 0% | 131,000 | - | +0.2% |
08/22 | 507 | 508 | 507 | 508 | +0.2% | 65,000 | - | +0.2% |
08/21 | 508 | 508 | 507 | 507 | -0.39% | 52,000 | - | 0% |
08/20 | 507 | 509 | 507 | 509 | +0.2% | 96,000 | - | +0.39% |
08/19 | 508 | 508 | 507 | 508 | 0% | 83,000 | - | +0.4% |
08/18 | 508 | 509 | 507 | 508 | +0.2% | 305,000 | - | +0.4% |
08/15 | 507 | 508 | 507 | 507 | -0.2% | 409,000 | - | +0.2% |
08/14 | 508 | 508 | 507 | 508 | 0% | 190,000 | - | +0.4% |
08/13 | 508 | 508 | 507 | 508 | 0% | 147,000 | - | +0.4% |
08/12 | 507 | 508 | 507 | 508 | +0.2% | 841,000 | - | +0.4% |
08/11 | 507 | 507 | 506 | 507 | 0% | 715,000 | - | +0.2% |
08/08 | 506 | 507 | 506 | 507 | +0.2% | 219,000 | - | +0.2% |
08/07 | 507 | 507 | 506 | 506 | 0% | 81,000 | - | +0.2% |
08/06 | 507 | 507 | 506 | 506 | -0.2% | 414,000 | - | +0.2% |
08/05 | 506 | 507 | 506 | 507 | +0.2% | 399,000 | - | +0.4% |
08/04 | 507 | 507 | 506 | 506 | 0% | 412,000 | - | +0.2% |
08/01 | 506 | 507 | 506 | 506 | -0.2% | 697,000 | - | +0.2% |
07/31 | 507 | 507 | 506 | 507 | +0.2% | 1,512,000 | - | +0.4% |
07/30 | 507 | 507 | 506 | 506 | -0.2% | 157,000 | - | +0.2% |
07/29 | 507 | 507 | 506 | 507 | +0.2% | 845,000 | - | +0.4% |
07/28 | 505 | 506 | 504 | 506 | 0% | 2,347,000 | - | +0.2% |
07/25 | 506 | 507 | 505 | 506 | -0.2% | 1,673,000 | - | +0.2% |
07/24 | 505 | 507 | 504 | 507 | +0.4% | 1,676,000 | - | +0.8% |
07/23 | 504 | 505 | 504 | 505 | +0.2% | 329,000 | - | +0.8% |
07/22 | 505 | 505 | 504 | 504 | -0.2% | 490,000 | - | +1.2% |
07/18 | 504 | 505 | 504 | 505 | 0% | 291,000 | - | +2.23% |
07/17 | 504 | 505 | 504 | 505 | 0% | 458,000 | - | +2.85% |
07/16 | 504 | 505 | 503 | 505 | 0% | 833,000 | - | +3.7% |
07/15 | 504 | 505 | 504 | 505 | 0% | 383,000 | - | +4.34% |
07/14 | 504 | 505 | 504 | 505 | 0% | 368,000 | - | +4.99% |
07/11 | 504 | 505 | 504 | 505 | +0.2% | 1,015,000 | - | +5.65% |
07/10 | 505 | 506 | 504 | 504 | -0.2% | 3,185,000 | - | +5.88% |
07/09 | 505 | 507 | 505 | 505 | 0% | 977,000 | - | +6.54% |