株価チャート
株価
4/1
- 前日 (3/31)
- 475
- 始値
- 476
- 高値
- 480
- 安値
- 475
- 終値 +1.05%
- 480
- 出来高 +12.9%
- 70,000
乖離率
- 株価(5日)
移動平均値 - -0.41%
482 - 株価(25日)
移動平均値 - +2.13%
470 - 出来高(5日)
移動平均値 - +70.73%
41,000
2008/10/31~2009/04/01
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 |
04/01 | 476 | 480 | 475 | 480 | +1.05% | 70,000 | - | +2.13% |
03/31 | 480 | 484 | 471 | 475 | -2.06% | 62,000 | - | +1.28% |
03/30 | 483 | 486 | 483 | 485 | -0.41% | 24,000 | - | +3.63% |
03/27 | 486 | 490 | 486 | 487 | +1.25% | 37,000 | - | +4.28% |
03/26 | 488 | 488 | 478 | 481 | -1.43% | 12,000 | - | +3.22% |
03/25 | 482 | 489 | 482 | 488 | +0.41% | 75,000 | - | +4.95% |
03/24 | 487 | 488 | 483 | 486 | +0.21% | 47,000 | - | +4.74% |
03/23 | 475 | 485 | 475 | 485 | +1.68% | 60,000 | - | +4.75% |
03/19 | 480 | 483 | 477 | 477 | -0.42% | 36,000 | - | +3.25% |
03/18 | 470 | 479 | 469 | 479 | +2.13% | 55,000 | - | +3.9% |
03/17 | 466 | 471 | 466 | 469 | +0.86% | 89,000 | - | +1.74% |
03/16 | 459 | 467 | 459 | 465 | +1.31% | 51,000 | - | +1.09% |
03/13 | 459 | 460 | 457 | 459 | +0.66% | 33,000 | - | -0.22% |
03/12 | 459 | 459 | 455 | 456 | -0.22% | 29,000 | - | -1.08% |
03/11 | 458 | 460 | 457 | 457 | +0.22% | 57,000 | - | -0.87% |
03/10 | 457 | 459 | 456 | 456 | -0.44% | 14,000 | - | -1.08% |
03/09 | 462 | 462 | 458 | 458 | -0.65% | 18,000 | - | -0.65% |
03/06 | 463 | 463 | 459 | 461 | -0.22% | 30,000 | - | -0.22% |
03/05 | 464 | 468 | 461 | 462 | -0.22% | 49,000 | - | 0% |
03/04 | 463 | 463 | 461 | 463 | +0.22% | 22,000 | - | +0.22% |
03/03 | 461 | 463 | 458 | 462 | +0.22% | 44,000 | - | -0.22% |
03/02 | 465 | 465 | 460 | 461 | -1.91% | 27,000 | - | -0.43% |
02/27 | 463 | 472 | 462 | 470 | +1.73% | 87,000 | - | +1.51% |
02/26 | 457 | 462 | 457 | 462 | +0.87% | 69,000 | - | 0% |
02/25 | 458 | 460 | 455 | 458 | 0% | 58,000 | - | -0.87% |
02/24 | 457 | 459 | 455 | 458 | +0.22% | 46,000 | - | -1.08% |
02/23 | 455 | 461 | 455 | 457 | -0.44% | 57,000 | - | -1.3% |
02/20 | 465 | 465 | 459 | 459 | -1.08% | 22,000 | - | -0.86% |
02/19 | 461 | 465 | 460 | 464 | +0.43% | 21,000 | - | +0.22% |
02/18 | 460 | 462 | 460 | 462 | +0.22% | 9,000 | - | -0.22% |
02/17 | 458 | 461 | 458 | 461 | +0.22% | 12,000 | - | -0.43% |
02/16 | 458 | 460 | 457 | 460 | +0.88% | 22,000 | - | -0.65% |
02/13 | 460 | 460 | 456 | 456 | -0.44% | 23,000 | - | -1.51% |
02/12 | 461 | 461 | 457 | 458 | -1.08% | 13,000 | - | -1.29% |
02/10 | 463 | 465 | 460 | 463 | +0.65% | 13,000 | - | -0.22% |
02/09 | 461 | 461 | 460 | 460 | -1.08% | 6,000 | - | -1.08% |
02/06 | 467 | 467 | 461 | 465 | -0.43% | 12,000 | - | 0% |
02/05 | 464 | 467 | 464 | 467 | +1.3% | 9,000 | - | +0.21% |
02/04 | 461 | 461 | 460 | 461 | -0.43% | 13,000 | - | -1.07% |
02/03 | 465 | 468 | 463 | 463 | -0.43% | 5,000 | - | -0.64% |
02/02 | 467 | 467 | 463 | 465 | -0.43% | 4,000 | - | -0.21% |
01/30 | 464 | 467 | 462 | 467 | +1.08% | 9,000 | - | +0.21% |
01/29 | 469 | 470 | 462 | 462 | -1.91% | 11,000 | - | -0.86% |
01/28 | 465 | 471 | 465 | 471 | -0.21% | 10,000 | - | +0.86% |
01/27 | 464 | 472 | 464 | 472 | +2.16% | 22,000 | - | +1.29% |
01/26 | 460 | 465 | 460 | 462 | -0.22% | 10,000 | - | -0.86% |
01/23 | 468 | 468 | 463 | 463 | -0.64% | 11,000 | - | -0.64% |
01/22 | 466 | 466 | 463 | 466 | +0.87% | 7,000 | - | -0.21% |
01/21 | 457 | 464 | 457 | 462 | 0% | 17,000 | - | -1.07% |
01/20 | 458 | 462 | 458 | 462 | 0% | 2,000 | - | -1.07% |
01/19 | 461 | 462 | 458 | 462 | +0.22% | 5,000 | - | -1.07% |
01/16 | 460 | 461 | 459 | 461 | +0.22% | 10,000 | - | -1.28% |
01/15 | 459 | 460 | 459 | 460 | 0% | 29,000 | - | -1.71% |
01/14 | 463 | 463 | 460 | 460 | -0.65% | 7,000 | - | -1.71% |
01/13 | 462 | 463 | 461 | 463 | -0.22% | 14,000 | - | -1.07% |
01/09 | 470 | 470 | 464 | 464 | -1.07% | 9,000 | - | -0.85% |
01/08 | 468 | 470 | 467 | 469 | +0.21% | 12,000 | - | +0.21% |
01/07 | 469 | 471 | 468 | 468 | -0.21% | 10,000 | - | +0.21% |
01/06 | 476 | 476 | 468 | 469 | -0.64% | 24,000 | - | +0.64% |
01/05 | 474 | 475 | 472 | 472 | -0.42% | 10,000 | - | +1.72% |
2008 |
12/30 | 472 | 474 | 470 | 474 | -0.21% | 11,000 | - | +2.6% |
12/29 | 469 | 475 | 468 | 475 | +1.06% | 23,000 | - | +3.26% |
12/26 | 468 | 470 | 468 | 470 | +0.64% | 18,000 | - | +2.62% |
12/25 | 467 | 469 | 466 | 467 | 0% | 17,000 | - | +2.41% |
12/24 | 465 | 467 | 465 | 467 | -0.21% | 28,000 | - | +2.64% |
12/22 | 467 | 469 | 465 | 468 | -0.21% | 28,000 | - | +3.08% |
12/19 | 465 | 469 | 465 | 469 | +0.21% | 27,000 | - | +3.76% |
12/18 | 469 | 469 | 467 | 468 | 0% | 12,000 | - | +3.77% |
12/17 | 467 | 468 | 463 | 468 | +0.43% | 16,000 | - | +4% |
12/16 | 469 | 469 | 466 | 466 | -0.64% | 9,000 | - | +4.02% |
12/15 | 467 | 470 | 467 | 469 | +0.64% | 17,000 | - | +4.92% |
12/12 | 470 | 470 | 464 | 466 | -0.64% | 29,000 | - | +4.48% |
12/11 | 466 | 469 | 465 | 469 | +0.43% | 13,000 | - | +5.39% |
12/10 | 466 | 470 | 466 | 467 | -0.21% | 21,000 | - | +4.94% |
12/09 | 468 | 468 | 465 | 468 | +0.21% | 22,000 | - | +5.41% |
12/08 | 467 | 468 | 466 | 467 | -0.21% | 45,000 | - | +5.66% |
12/05 | 467 | 468 | 466 | 468 | +0.65% | 26,000 | - | +6.12% |
12/04 | 461 | 466 | 461 | 465 | +0.65% | 48,000 | - | +5.92% |
12/03 | 458 | 462 | 457 | 462 | +1.09% | 46,000 | - | +5.96% |
12/02 | 460 | 462 | 456 | 457 | -1.08% | 47,000 | - | +5.3% |
12/01 | 458 | 464 | 456 | 462 | +0.22% | 53,000 | - | +6.94% |
11/28 | 464 | 473 | 456 | 461 | +8.73% | 139,000 | - | +6.96% |
11/27 | 424 | 424 | 424 | 424 | +0.47% | 1,000 | - | -1.4% |
11/26 | 426 | 426 | 422 | 422 | -0.94% | 7,000 | - | -2.09% |
11/25 | 437 | 437 | 425 | 426 | +0.95% | 13,000 | - | -1.39% |
11/21 | 422 | 427 | 421 | 422 | 0% | 9,000 | - | -2.31% |
11/20 | 434 | 434 | 420 | 422 | -2.76% | 9,000 | - | -2.31% |
11/19 | 438 | 438 | 433 | 434 | +0.23% | 6,000 | - | +0.46% |
11/18 | 443 | 443 | 433 | 433 | -1.59% | 5,000 | - | +0.23% |
11/17 | 432 | 440 | 432 | 440 | +2.09% | 3,000 | - | +2.09% |
11/14 | 431 | 431 | 431 | 431 | 0% | 3,000 | - | +0.47% |
11/13 | 436 | 436 | 431 | 431 | -2.05% | 2,000 | - | +0.7% |
11/12 | 440 | 440 | 440 | 440 | 0% | 4,000 | - | +3.04% |
11/11 | 443 | 443 | 440 | 440 | -0.23% | 5,000 | - | +3.29% |
11/10 | 445 | 445 | 441 | 441 | -0.23% | 3,000 | - | +3.76% |
11/07 | 441 | 443 | 441 | 442 | 0% | 11,000 | - | +4% |
11/06 | 444 | 446 | 441 | 442 | -1.34% | 13,000 | - | +4.25% |
11/05 | 449 | 449 | 445 | 448 | +0.67% | 13,000 | - | +5.91% |
11/04 | 441 | 446 | 439 | 445 | +2.3% | 11,000 | - | +5.2% |
10/31 | 429 | 435 | 426 | 435 | +2.59% | 13,000 | - | +3.08% |