株価チャート
株価
2/23
- 前日 (2/20)
- 1,960
- 始値
- 1,960
- 高値
- 1,960
- 安値
- 1,955
- 終値 -0.26%
- 1,955
- 出来高 +27.27%
- 1,400
乖離率
- 株価(5日)
移動平均値 - -0.15%
1,958 - 株価(25日)
移動平均値 - +0.05%
1,954 - 出来高(5日)
移動平均値 - 0%
1,400
2008/09/16~2009/02/23
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 |
---|
2009 |
02/23 | 1,960 | 1,960 | 1,955 | 1,955 | -0.26% | 1,400 | - | +0.05% |
02/20 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 1,100 | - | +0.36% |
02/19 | 1,962 | 1,962 | 1,960 | 1,960 | -0.81% | 2,600 | - | +0.41% |
02/17 | 1,976 | 1,976 | 1,976 | 1,976 | +1.86% | 200 | - | +1.23% |
02/16 | 1,960 | 1,960 | 1,940 | 1,940 | -1.02% | 1,700 | - | -0.56% |
02/13 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | - | +0.46% |
02/12 | 1,955 | 1,960 | 1,955 | 1,960 | 0% | 1,300 | - | +0.46% |
02/10 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | - | +0.46% |
02/09 | 1,955 | 1,960 | 1,955 | 1,960 | 0% | 300 | - | +0.51% |
02/06 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 1,600 | - | +0.51% |
02/05 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 500 | - | +0.56% |
02/04 | 1,951 | 1,960 | 1,951 | 1,960 | +0.46% | 600 | - | +0.56% |
02/03 | 1,951 | 1,955 | 1,951 | 1,951 | 0% | 1,600 | - | +0.1% |
02/02 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 2,900 | - | +0.1% |
01/30 | 1,950 | 1,951 | 1,950 | 1,951 | +0.05% | 7,000 | - | +0.1% |
01/29 | 1,946 | 1,950 | 1,936 | 1,950 | +1.51% | 2,900 | - | +0.05% |
01/28 | 1,921 | 1,922 | 1,921 | 1,921 | -1.49% | 1,800 | - | -1.44% |
01/27 | 1,955 | 1,955 | 1,950 | 1,950 | 0% | 5,700 | - | 0% |
01/26 | 1,950 | 1,950 | 1,950 | 1,950 | -0.26% | 300 | - | 0% |
01/21 | 1,955 | 1,955 | 1,955 | 1,955 | +0.15% | 100 | - | +0.26% |
01/20 | 1,951 | 1,952 | 1,951 | 1,952 | -0.05% | 1,300 | - | +0.1% |
01/19 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 200 | - | +0.15% |
01/16 | 1,953 | 1,953 | 1,953 | 1,953 | +0.05% | 200 | - | +0.15% |
01/15 | 1,951 | 1,952 | 1,951 | 1,952 | +0.46% | 500 | - | +0.1% |
01/14 | 1,935 | 1,943 | 1,935 | 1,943 | +0.67% | 200 | - | -0.36% |
01/13 | 1,950 | 1,953 | 1,925 | 1,930 | -1.03% | 1,000 | - | -1.03% |
01/08 | 1,952 | 1,952 | 1,950 | 1,950 | 0% | 2,100 | - | -0.05% |
01/07 | 1,952 | 1,952 | 1,950 | 1,950 | -0.1% | 200 | - | -0.05% |
01/06 | 1,952 | 1,952 | 1,952 | 1,952 | +0.1% | 100 | - | +0.05% |
01/05 | 1,950 | 1,950 | 1,950 | 1,950 | -0.1% | 400 | - | 0% |
2008 |
12/30 | 1,952 | 1,952 | 1,952 | 1,952 | +0.05% | 100 | - | +0.1% |
12/29 | 1,952 | 1,952 | 1,951 | 1,951 | +0.05% | 200 | - | +0.05% |
12/25 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | 0% |
12/24 | 1,952 | 1,952 | 1,950 | 1,950 | 0% | 200 | - | +0.05% |
12/22 | 1,951 | 1,951 | 1,950 | 1,950 | 0% | 300 | - | +0.05% |
12/19 | 1,952 | 1,952 | 1,950 | 1,950 | 0% | 400 | - | +0.15% |
12/18 | 1,952 | 1,952 | 1,950 | 1,950 | -0.05% | 300 | - | +0.26% |
12/17 | 1,952 | 1,952 | 1,951 | 1,951 | 0% | 400 | - | +0.41% |
12/16 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 100 | - | +0.52% |
12/15 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 200 | - | +0.67% |
12/12 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 100 | - | +0.77% |
12/11 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 200 | - | +0.93% |
12/10 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 100 | - | +1.09% |
12/09 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 300 | - | +1.4% |
12/08 | 1,950 | 1,951 | 1,950 | 1,951 | +0.05% | 1,200 | - | +2.31% |
12/05 | 1,950 | 1,950 | 1,950 | 1,950 | -0.1% | 100 | - | +3.72% |
12/04 | 1,950 | 1,952 | 1,950 | 1,952 | +0.1% | 200 | - | +5.23% |
12/03 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 1,700 | - | +5.86% |
12/02 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 500 | - | +5.86% |
12/01 | 1,952 | 1,952 | 1,950 | 1,950 | 0% | 300 | - | +5.86% |
11/28 | 1,950 | 1,950 | 1,950 | 1,950 | -0.05% | 200 | - | +5.86% |
11/27 | 1,950 | 1,952 | 1,950 | 1,951 | +0.1% | 400 | - | +5.92% |
11/26 | 1,950 | 1,950 | 1,949 | 1,949 | 0% | 1,900 | - | +5.81% |
11/25 | 1,950 | 1,951 | 1,948 | 1,949 | +0.15% | 4,100 | - | +5.87% |
11/21 | 1,949 | 1,949 | 1,945 | 1,946 | -0.1% | 1,900 | - | +5.7% |
11/20 | 1,940 | 1,948 | 1,940 | 1,948 | +0.57% | 5,200 | - | +5.87% |
11/19 | 1,938 | 1,941 | 1,936 | 1,937 | -0.41% | 500 | - | +5.33% |
11/18 | 1,944 | 1,948 | 1,940 | 1,945 | -0.15% | 5,300 | - | +5.82% |
11/17 | 1,899 | 1,960 | 1,899 | 1,948 | +3.62% | 17,800 | - | +6.04% |
11/14 | 1,880 | 1,880 | 1,880 | 1,880 | -1.57% | 200 | - | +2.34% |
11/13 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | - | +3.8% |
11/12 | 1,900 | 1,910 | 1,900 | 1,910 | +1.54% | 8,800 | - | +3.69% |
11/11 | 1,881 | 1,900 | 1,881 | 1,881 | -0.21% | 2,400 | - | +2.06% |
11/10 | 1,900 | 1,900 | 1,880 | 1,885 | -0.79% | 2,400 | - | +2.11% |
11/07 | 1,885 | 1,939 | 1,885 | 1,900 | +1.6% | 2,600 | - | +2.76% |
11/06 | 1,885 | 1,930 | 1,850 | 1,870 | -0.8% | 6,700 | - | +1.03% |
11/05 | 1,841 | 1,886 | 1,841 | 1,885 | +4.09% | 14,800 | - | +1.67% |
11/04 | 1,781 | 1,811 | 1,781 | 1,811 | +19.85% | 4,500 | - | -2.48% |
10/31 | 1,271 | 1,511 | 1,271 | 1,511 | +18.88% | 2,700 | - | -18.68% |
10/30 | 1,136 | 1,271 | 1,136 | 1,271 | -4.87% | 16,000 | - | -31.63% |
10/29 | 1,336 | 1,336 | 1,336 | 1,336 | -18.34% | 600 | - | -28.25% |
10/28 | 1,636 | 1,636 | 1,636 | 1,636 | -15.5% | 500 | - | -11.71% |
10/27 | 1,930 | 1,950 | 1,930 | 1,936 | -0.56% | 33,800 | - | +5.97% |
10/24 | 1,955 | 1,957 | 1,947 | 1,947 | -0.61% | 33,700 | - | +8.83% |
10/23 | 1,949 | 1,959 | 1,949 | 1,959 | +0.2% | 17,000 | - | +11.82% |
10/22 | 1,944 | 1,955 | 1,944 | 1,955 | +0.77% | 17,600 | - | +14.13% |
10/21 | 1,936 | 1,940 | 1,936 | 1,940 | +0.15% | 17,100 | - | +15.75% |
10/20 | 1,934 | 1,939 | 1,933 | 1,937 | -0.1% | 19,400 | - | +18.18% |
10/17 | 1,926 | 1,939 | 1,926 | 1,939 | +0.73% | 15,800 | - | +20.96% |
10/16 | 1,925 | 1,927 | 1,924 | 1,925 | +0.1% | 9,800 | - | +22.92% |
10/15 | 1,921 | 1,925 | 1,921 | 1,923 | +0.1% | 10,800 | - | +25.52% |
10/14 | 1,920 | 1,925 | 1,920 | 1,921 | +0.1% | 10,900 | - | +28.41% |
10/10 | 1,937 | 1,937 | 1,917 | 1,919 | -1.49% | 14,100 | - | +31.26% |
10/09 | 1,948 | 1,948 | 1,947 | 1,948 | 0% | 18,400 | - | +36.7% |
10/08 | 1,949 | 1,949 | 1,947 | 1,948 | 0% | 22,000 | - | +40.45% |
10/07 | 1,951 | 1,952 | 1,946 | 1,948 | -0.15% | 37,100 | - | +44.62% |
10/06 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 35,100 | - | +49.27% |
10/03 | 1,952 | 1,952 | 1,951 | 1,951 | -0.1% | 35,100 | - | +53.99% |
10/02 | 1,951 | 1,953 | 1,951 | 1,953 | +0.15% | 51,800 | - | +59.3% |
10/01 | 1,951 | 1,951 | 1,950 | 1,950 | -0.1% | 71,000 | - | +64.56% |
09/30 | 1,951 | 1,955 | 1,950 | 1,952 | -0.2% | 78,800 | - | +70.63% |
09/29 | 1,960 | 1,960 | 1,955 | 1,956 | +6.3% | 259,000 | - | +77.33% |
09/26 | 1,840 | 1,840 | 1,840 | 1,840 | +19.48% | 29,900 | - | +73.58% |
09/25 | 1,540 | 1,540 | 1,540 | 1,540 | +14.93% | 5,100 | - | +50.39% |
09/24 | 1,340 | 1,340 | 1,340 | 1,340 | +21.82% | 900 | - | +34% |
09/22 | 1,000 | 1,100 | 1,000 | 1,100 | +10% | 8,200 | - | +11.9% |
09/19 | 1,000 | 1,010 | 960 | 1,000 | +1.01% | 4,500 | - | +2.56% |
09/18 | 1,004 | 1,004 | 980 | 990 | -3.32% | 4,400 | - | +1.96% |
09/17 | 987 | 1,050 | 987 | 1,024 | +3.85% | 3,500 | - | +5.89% |
09/16 | 975 | 990 | 973 | 986 | -3.8% | 4,300 | - | +2.6% |