株価チャート
株価
2/23
- 前日 (2/22)
- 215,700
- 始値
- 212,000
- 高値
- 214,000
- 安値
- 208,200
- 終値 -3.11%
- 209,000
- 出来高 +140.86%
- 1,515
乖離率
- 株価（5日）
移動平均値 - -0.95%
211,000 - 株価（25日）
移動平均値 - -2.78%
214,980 - 出来高（5日）
移動平均値 - +91.05%
793
2009/09/25～2010/02/23
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 |
|---|
| 2010 |
| 02/23 | 212,000 | 214,000 | 208,200 | 209,000 | -3.11% | 1,515 | - | -2.78% |
| 02/22 | 206,500 | 215,700 | 206,500 | 215,700 | +2.81% | 629 | - | +0.11% |
| 02/19 | 207,200 | 209,800 | 206,100 | 209,800 | +1.25% | 669 | - | -2.66% |
| 02/18 | 210,400 | 212,200 | 207,100 | 207,200 | -2.86% | 681 | - | -4.08% |
| 02/17 | 208,100 | 213,400 | 206,200 | 213,300 | +2.11% | 473 | - | -1.49% |
| 02/16 | 210,000 | 210,600 | 206,000 | 208,900 | -0.05% | 553 | - | -3.64% |
| 02/15 | 210,100 | 212,200 | 209,000 | 209,000 | -1.88% | 401 | - | -3.88% |
| 02/12 | 211,000 | 213,600 | 210,800 | 213,000 | +1.04% | 338 | - | -2.33% |
| 02/10 | 211,000 | 216,900 | 210,000 | 210,800 | +0.29% | 386 | - | -3.62% |
| 02/09 | 215,400 | 217,500 | 210,200 | 210,200 | -2.73% | 450 | - | -4.25% |
| 02/08 | 218,000 | 223,000 | 216,000 | 216,100 | -1.1% | 386 | - | -1.91% |
| 02/05 | 217,900 | 221,800 | 217,900 | 218,500 | -1.97% | 240 | - | -1.01% |
| 02/04 | 220,800 | 224,900 | 220,800 | 222,900 | -0.45% | 515 | - | +0.87% |
| 02/03 | 219,600 | 223,900 | 218,400 | 223,900 | +2.71% | 372 | - | +1.37% |
| 02/02 | 206,500 | 218,000 | 206,500 | 218,000 | +5.21% | 691 | - | -1.2% |
| 02/01 | 207,300 | 209,900 | 204,000 | 207,200 | -1.33% | 1,041 | - | -6.01% |
| 01/29 | 208,100 | 212,000 | 205,000 | 210,000 | +0.96% | 475 | - | -4.8% |
| 01/28 | 210,100 | 213,800 | 208,000 | 208,000 | -1.38% | 560 | - | -5.76% |
| 01/27 | 213,000 | 214,700 | 210,900 | 210,900 | -2.86% | 1,517 | - | -4.52% |
| 01/26 | 218,000 | 221,000 | 217,100 | 217,100 | -1.68% | 867 | - | -1.79% |
| 01/25 | 224,500 | 224,500 | 220,800 | 220,800 | -0.76% | 290 | - | -0.11% |
| 01/22 | 222,000 | 227,200 | 221,500 | 222,500 | +0.23% | 802 | - | +0.74% |
| 01/21 | 225,500 | 225,900 | 222,000 | 222,000 | -1.46% | 357 | - | +0.65% |
| 01/20 | 224,500 | 225,300 | 222,000 | 225,300 | +0.4% | 364 | - | +2.27% |
| 01/19 | 224,900 | 225,000 | 222,500 | 224,400 | +1.49% | 460 | - | +2.04% |
| 01/18 | 218,000 | 225,300 | 217,500 | 221,100 | +1.66% | 735 | - | +0.65% |
| 01/15 | 217,800 | 220,900 | 217,100 | 217,500 | -1.85% | 934 | - | -0.98% |
| 01/14 | 219,800 | 222,600 | 217,000 | 221,600 | +0.73% | 665 | - | +0.63% |
| 01/13 | 217,100 | 221,800 | 217,100 | 220,000 | 0% | 469 | - | -0.2% |
| 01/12 | 224,900 | 224,900 | 219,000 | 220,000 | -2.22% | 483 | - | -0.24% |
| 01/08 | 226,500 | 227,000 | 223,500 | 225,000 | 0% | 310 | - | +2.01% |
| 01/07 | 227,000 | 229,900 | 225,000 | 225,000 | -1.75% | 251 | - | +2.04% |
| 01/06 | 229,100 | 229,800 | 227,300 | 229,000 | -0.87% | 460 | - | +4.33% |
| 01/05 | 231,000 | 231,800 | 229,100 | 231,000 | +0.43% | 407 | - | +5.78% |
| 01/04 | 229,800 | 230,400 | 225,000 | 230,000 | +1.41% | 345 | - | +5.66% |
| 2009 |
| 12/30 | 221,200 | 226,800 | 221,100 | 226,800 | +1.02% | 242 | - | +4.19% |
| 12/29 | 217,500 | 224,500 | 217,500 | 224,500 | +2% | 285 | - | +3.14% |
| 12/28 | 215,900 | 220,700 | 215,900 | 220,100 | +0.87% | 232 | - | +1.3% |
| 12/25 | 218,000 | 221,000 | 213,400 | 218,200 | +2.44% | 725 | - | +0.75% |
| 12/24 | 211,000 | 215,000 | 211,000 | 213,000 | +0.9% | 421 | - | -1.53% |
| 12/22 | 210,000 | 213,000 | 209,500 | 211,100 | -0.8% | 552 | - | -2.58% |
| 12/21 | 212,500 | 213,800 | 212,500 | 212,800 | +0.14% | 452 | - | -2.08% |
| 12/18 | 213,300 | 216,500 | 212,300 | 212,500 | -1.25% | 775 | - | -2.56% |
| 12/17 | 215,100 | 218,000 | 212,600 | 215,200 | -0.74% | 757 | - | -1.64% |
| 12/16 | 220,000 | 220,000 | 215,000 | 216,800 | +0.23% | 595 | - | -1.22% |
| 12/15 | 215,000 | 221,900 | 215,000 | 216,300 | +0.75% | 602 | - | -1.76% |
| 12/14 | 213,000 | 216,900 | 213,000 | 214,700 | -0.37% | 568 | - | -2.8% |
| 12/11 | 215,700 | 218,200 | 213,200 | 215,500 | -0.09% | 574 | - | -2.75% |
| 12/10 | 214,500 | 220,000 | 214,500 | 215,700 | -1.28% | 309 | - | -2.98% |
| 12/09 | 220,400 | 220,400 | 215,100 | 218,500 | -1% | 416 | - | -2.1% |
| 12/08 | 230,000 | 231,000 | 220,700 | 220,700 | -4.67% | 320 | - | -1.49% |
| 12/07 | 227,100 | 233,000 | 227,100 | 231,500 | +1.89% | 448 | - | +2.97% |
| 12/04 | 219,700 | 227,200 | 219,700 | 227,200 | +2.34% | 663 | - | +1.07% |
| 12/03 | 220,800 | 226,000 | 220,100 | 222,000 | +0.5% | 573 | - | -1.46% |
| 12/02 | 223,400 | 224,900 | 217,600 | 220,900 | -1.12% | 649 | - | -2.25% |
| 12/01 | 203,000 | 223,400 | 201,500 | 223,400 | +11.7% | 966 | - | -1.55% |
| 11/30 | 201,200 | 206,500 | 200,000 | 200,000 | -0.6% | 778 | - | -12.32% |
| 11/27 | 205,500 | 209,000 | 197,900 | 201,200 | -5.76% | 1,259 | - | -12.66% |
| 11/26 | 224,900 | 225,000 | 212,100 | 213,500 | -7.21% | 1,080 | - | -8.19% |
| 11/25 | 226,100 | 233,000 | 223,100 | 230,100 | +1.81% | 1,153 | - | -1.77% |
| 11/24 | 221,000 | 227,100 | 219,900 | 226,000 | +5.02% | 1,012 | - | -3.98% |
| 11/20 | 201,000 | 218,000 | 200,600 | 215,200 | +6.43% | 989 | - | -9.09% |
| 11/19 | 213,000 | 213,000 | 199,200 | 202,200 | -4.58% | 1,279 | - | -15.24% |
| 11/18 | 220,100 | 222,000 | 209,600 | 211,900 | -4.72% | 972 | - | -12.04% |
| 11/17 | 227,000 | 227,600 | 220,500 | 222,400 | -2.03% | 939 | - | -8.48% |
| 11/16 | 228,300 | 230,000 | 225,500 | 227,000 | -1.94% | 685 | - | -7.1% |
| 11/13 | 228,100 | 231,500 | 228,000 | 231,500 | +0.43% | 594 | - | -5.69% |
| 11/12 | 233,300 | 234,400 | 230,500 | 230,500 | -0.86% | 442 | - | -6.42% |
| 11/11 | 234,200 | 234,500 | 232,500 | 232,500 | -0.64% | 468 | - | -5.82% |
| 11/10 | 234,000 | 234,500 | 233,700 | 234,000 | +0.04% | 794 | - | -5.22% |
| 11/09 | 234,000 | 234,200 | 232,000 | 233,900 | +0.6% | 442 | - | -5.3% |
| 11/06 | 234,200 | 235,100 | 232,500 | 232,500 | -0.64% | 718 | - | -5.93% |
| 11/05 | 236,900 | 239,500 | 234,000 | 234,000 | -1.22% | 333 | - | -5.3% |
| 11/04 | 240,000 | 240,000 | 236,800 | 236,900 | -1.29% | 833 | - | -4.11% |
| 11/02 | 235,000 | 240,600 | 234,100 | 240,000 | 0% | 556 | - | -2.76% |
| 10/30 | 240,000 | 242,400 | 234,100 | 240,000 | +3.9% | 1,382 | - | -2.65% |
| 10/29 | 235,500 | 238,400 | 230,300 | 231,000 | -3.55% | 906 | - | -6.09% |
| 10/28 | 235,500 | 240,600 | 235,500 | 239,500 | 0% | 853 | - | -2.59% |
| 10/27 | 243,000 | 246,800 | 237,300 | 239,500 | -1.92% | 859 | - | -2.48% |
| 10/26 | 247,500 | 253,000 | 244,200 | 244,200 | -3.59% | 581 | - | -0.47% |
| 10/23 | 252,200 | 254,900 | 250,500 | 253,300 | -1.13% | 769 | - | +3.36% |
| 10/22 | 256,100 | 258,700 | 256,100 | 256,200 | +0.04% | 831 | - | +4.81% |
| 10/21 | 255,000 | 258,700 | 255,000 | 256,100 | +0.08% | 812 | - | +5.08% |
| 10/20 | 257,300 | 257,900 | 254,000 | 255,900 | -0.74% | 751 | - | +5.33% |
| 10/19 | 259,000 | 259,000 | 256,000 | 257,800 | -0.85% | 1,249 | - | +6.45% |
| 10/16 | 257,600 | 260,000 | 257,500 | 260,000 | -0.38% | 1,367 | - | +7.77% |
| 10/15 | 260,000 | 261,000 | 256,900 | 261,000 | +0.04% | 987 | - | +8.57% |
| 10/14 | 262,200 | 263,000 | 259,000 | 260,900 | -1.36% | 653 | - | +8.93% |
| 10/13 | 256,000 | 264,500 | 256,000 | 264,500 | +3.24% | 1,002 | - | +10.81% |
| 10/09 | 258,000 | 259,800 | 255,000 | 256,200 | +0.67% | 1,096 | - | +7.8% |
| 10/08 | 255,000 | 258,800 | 253,200 | 254,500 | +0.59% | 1,749 | - | +7.46% |
| 10/07 | 244,500 | 255,900 | 244,500 | 253,000 | +3.48% | 2,039 | - | +7.24% |
| 10/06 | 236,000 | 246,800 | 236,000 | 244,500 | +4.94% | 2,110 | - | +3.97% |
| 10/05 | 237,000 | 237,800 | 233,000 | 233,000 | -1.44% | 831 | - | -0.71% |
| 10/02 | 236,000 | 238,800 | 235,100 | 236,400 | -0.67% | 782 | - | +0.77% |
| 10/01 | 234,000 | 239,300 | 232,000 | 238,000 | +3.12% | 1,255 | - | +1.52% |
| 09/30 | 231,000 | 233,000 | 230,300 | 230,800 | -0.99% | 1,080 | - | -1.46% |
| 09/29 | 230,400 | 235,200 | 229,200 | 233,100 | +0.91% | 1,457 | - | -0.53% |
| 09/28 | 234,800 | 236,500 | 230,500 | 231,000 | -0.77% | 1,258 | - | -1.49% |
| 09/25 | 226,500 | 235,400 | 225,900 | 232,800 | +2.83% | 1,594 | - | -0.76% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
