日本ジャンボー(株)（9677）の時価総額の推移
2008/08/20～2009/01/26
株価＆時価総額の推移
| 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 |
| 01/26 | 1,253 | 1,254 | 1,253 | 1,254 | -1.1% | 500 | - | -1.49% |
| 01/23 | 1,272 | 1,272 | 1,267 | 1,268 | -0.24% | 800 | - | -0.47% |
| 01/22 | 1,271 | 1,278 | 1,271 | 1,271 | +0.24% | 4,200 | - | -0.24% |
| 01/21 | 1,268 | 1,268 | 1,268 | 1,268 | -0.55% | 300 | - | -0.47% |
| 01/20 | 1,272 | 1,275 | 1,272 | 1,275 | +0.08% | 1,400 | - | +0.08% |
| 01/19 | 1,275 | 1,275 | 1,274 | 1,274 | +0.31% | 600 | - | 0% |
| 01/16 | 1,270 | 1,270 | 1,270 | 1,270 | -0.39% | 200 | - | -0.31% |
| 01/15 | 1,261 | 1,275 | 1,261 | 1,275 | +0.24% | 12,600 | - | +0.08% |
| 01/14 | 1,272 | 1,276 | 1,272 | 1,272 | -0.31% | 1,600 | - | -0.16% |
| 01/13 | 1,275 | 1,277 | 1,275 | 1,276 | +0.08% | 800 | - | +0.16% |
| 01/09 | 1,275 | 1,275 | 1,275 | 1,275 | +0.08% | 300 | - | +0.08% |
| 01/08 | 1,274 | 1,274 | 1,274 | 1,274 | +0.24% | 400 | - | 0% |
| 01/07 | 1,271 | 1,271 | 1,271 | 1,271 | -0.24% | 600 | - | -0.24% |
| 01/06 | 1,274 | 1,274 | 1,274 | 1,274 | +0.08% | 700 | - | 0% |
| 01/05 | 1,275 | 1,275 | 1,273 | 1,273 | 0% | 1,200 | - | -0.16% |
| 2008 |
| 12/30 | 1,275 | 1,275 | 1,273 | 1,273 | -0.16% | 2,300 | - | -0.08% |
| 12/29 | 1,274 | 1,275 | 1,273 | 1,275 | +0.08% | 3,500 | - | 0% |
| 12/26 | 1,274 | 1,274 | 1,274 | 1,274 | -0.47% | 600 | - | -0.08% |
| 12/25 | 1,280 | 1,280 | 1,280 | 1,280 | +0.47% | 100 | - | +0.39% |
| 12/24 | 1,273 | 1,274 | 1,273 | 1,274 | +0.08% | 600 | - | -0.08% |
| 12/22 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 400 | - | -0.16% |
| 12/19 | 1,274 | 1,274 | 1,274 | 1,274 | -0.47% | 500 | - | -0.08% |
| 12/18 | 1,272 | 1,280 | 1,272 | 1,280 | +0.55% | 800 | - | +0.39% |
| 12/16 | 1,280 | 1,280 | 1,262 | 1,273 | 0% | 1,600 | - | -0.16% |
| 12/15 | 1,272 | 1,280 | 1,272 | 1,273 | -0.16% | 700 | - | -0.24% |
| 12/12 | 1,275 | 1,275 | 1,275 | 1,275 | +0.31% | 100 | - | -0.08% |
| 12/11 | 1,280 | 1,280 | 1,271 | 1,271 | +0.39% | 3,700 | - | -0.39% |
| 12/09 | 1,266 | 1,266 | 1,266 | 1,266 | -0.71% | 100 | - | -0.78% |
| 12/08 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 100 | - | 0% |
| 12/05 | 1,275 | 1,275 | 1,275 | 1,275 | +0.63% | 900 | - | +0.08% |
| 12/04 | 1,261 | 1,267 | 1,261 | 1,267 | -0.78% | 1,000 | - | -0.55% |
| 12/03 | 1,256 | 1,277 | 1,256 | 1,277 | +0.16% | 500 | - | +0.24% |
| 12/02 | 1,279 | 1,279 | 1,272 | 1,275 | 0% | 300 | - | +0.16% |
| 12/01 | 1,270 | 1,275 | 1,270 | 1,275 | +0.31% | 700 | - | +0.16% |
| 11/28 | 1,270 | 1,275 | 1,270 | 1,271 | -0.7% | 2,700 | - | -0.16% |
| 11/27 | 1,266 | 1,280 | 1,266 | 1,280 | 0% | 200 | - | +0.71% |
| 11/26 | 1,276 | 1,280 | 1,276 | 1,280 | +0.39% | 1,600 | - | +0.71% |
| 11/25 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 600 | - | +0.39% |
| 11/20 | 1,280 | 1,280 | 1,273 | 1,280 | +0.87% | 800 | - | +0.79% |
| 11/19 | 1,265 | 1,269 | 1,265 | 1,269 | -0.86% | 600 | - | 0% |
| 11/18 | 1,275 | 1,280 | 1,275 | 1,280 | 0% | 200 | - | +0.87% |
| 11/17 | 1,263 | 1,280 | 1,263 | 1,280 | +0.39% | 2,300 | - | +0.87% |
| 11/14 | 1,275 | 1,275 | 1,275 | 1,275 | +0.24% | 100 | - | +0.47% |
| 11/13 | 1,272 | 1,272 | 1,272 | 1,272 | -0.63% | 100 | - | +0.24% |
| 11/12 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 2,100 | - | +0.87% |
| 11/11 | 1,271 | 1,280 | 1,271 | 1,280 | +0.79% | 1,400 | - | +0.79% |
| 11/10 | 1,270 | 1,270 | 1,270 | 1,270 | -1.17% | 200 | - | 0% |
| 11/07 | 1,285 | 1,285 | 1,265 | 1,285 | 0% | 1,000 | - | +1.1% |
| 11/06 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 200 | - | +1.1% |
| 11/05 | 1,285 | 1,285 | 1,285 | 1,285 | +1.58% | 100 | - | +1.02% |
| 11/04 | 1,270 | 1,285 | 1,265 | 1,265 | -0.39% | 2,300 | - | -0.55% |
| 10/30 | 1,242 | 1,270 | 1,242 | 1,270 | +0.79% | 1,900 | - | -0.24% |
| 10/29 | 1,237 | 1,260 | 1,237 | 1,260 | +2.44% | 700 | - | -1.1% |
| 10/28 | 1,230 | 1,230 | 1,230 | 1,230 | -3.91% | 100 | - | -3.53% |
| 10/27 | 1,270 | 1,280 | 1,270 | 1,280 | +1.59% | 1,900 | - | +0.16% |
| 10/24 | 1,275 | 1,280 | 1,260 | 1,260 | -1.18% | 3,900 | - | -1.49% |
| 10/23 | 1,275 | 1,275 | 1,274 | 1,275 | 0% | 4,400 | - | -0.39% |
| 10/22 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | - | -0.47% |
| 10/21 | 1,221 | 1,275 | 1,221 | 1,275 | +4.51% | 4,500 | - | -0.47% |
| 10/20 | 1,239 | 1,239 | 1,201 | 1,220 | -3.1% | 4,800 | - | -4.84% |
| 10/17 | 1,245 | 1,260 | 1,245 | 1,259 | -0.08% | 3,500 | - | -2.02% |
| 10/16 | 1,240 | 1,260 | 1,240 | 1,260 | -1.56% | 2,100 | - | -1.41% |
| 10/15 | 1,265 | 1,280 | 1,265 | 1,280 | +1.59% | 7,100 | - | +1.35% |
| 10/14 | 1,270 | 1,271 | 1,259 | 1,260 | -0.94% | 12,500 | - | +1.37% |
| 10/10 | 1,260 | 1,285 | 1,260 | 1,272 | +0.87% | 55,000 | - | +4.35% |
| 10/09 | 1,281 | 1,281 | 1,256 | 1,261 | -1.64% | 25,400 | - | +5.79% |
| 10/08 | 1,281 | 1,282 | 1,281 | 1,282 | +0.08% | 5,400 | - | +10.14% |
| 10/07 | 1,285 | 1,285 | 1,280 | 1,281 | -0.16% | 10,000 | - | +12.66% |
| 10/06 | 1,288 | 1,288 | 1,245 | 1,283 | -0.47% | 26,500 | - | +15.69% |
| 10/03 | 1,289 | 1,290 | 1,287 | 1,289 | 0% | 31,700 | - | +19.24% |
| 10/02 | 1,291 | 1,291 | 1,287 | 1,289 | -0.15% | 15,900 | - | +22.41% |
| 10/01 | 1,292 | 1,292 | 1,291 | 1,291 | -0.08% | 6,800 | - | +25.83% |
| 09/30 | 1,293 | 1,294 | 1,291 | 1,292 | -0.15% | 11,400 | - | +29.46% |
| 09/29 | 1,294 | 1,295 | 1,294 | 1,294 | -0.08% | 27,800 | - | +33.54% |
| 09/26 | 1,295 | 1,295 | 1,294 | 1,295 | 0% | 35,400 | - | +37.77% |
| 09/25 | 1,295 | 1,295 | 1,294 | 1,295 | +0.08% | 33,900 | - | +42% |
| 09/24 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 49,600 | - | +46.38% |
| 09/22 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 41,400 | - | +51.35% |
| 09/19 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 104,000 | - | +56.28% |
| 09/18 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 93,900 | - | +61.75% |
| 09/17 | 1,294 | 1,294 | 1,294 | 1,294 | -0.08% | 46,800 | - | +67.62% |
| 09/16 | 1,294 | 1,295 | 1,294 | 1,295 | +0.08% | 146,600 | - | +73.83% |
| 09/12 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 113,000 | - | +80.22% |
| 09/11 | 1,294 | 1,295 | 1,294 | 1,294 | -0.08% | 115,300 | - | +87.26% |
| 09/10 | 1,294 | 1,295 | 1,294 | 1,295 | +20.13% | 329,200 | - | +95.03% |
| 09/09 | 1,078 | 1,078 | 1,078 | 1,078 | +22.78% | 600 | - | +69.5% |
| 09/08 | 878 | 878 | 878 | 878 | +12.85% | 500 | - | +42.07% |
| 09/05 | 778 | 778 | 778 | 778 | +14.75% | 1,100 | - | +27.96% |
| 09/04 | 678 | 678 | 678 | 678 | +17.3% | 3,100 | - | +12.62% |
| 09/03 | 582 | 582 | 555 | 578 | -0.52% | 3,700 | - | -3.83% |
| 09/02 | 576 | 590 | 576 | 581 | -2.52% | 3,500 | - | -3.65% |
| 09/01 | 571 | 596 | 570 | 596 | +2.41% | 600 | - | -1.32% |
| 08/29 | 582 | 582 | 582 | 582 | -0.51% | 400 | - | -3.8% |
| 08/28 | 591 | 591 | 583 | 585 | -1.52% | 500 | - | -3.62% |
| 08/27 | 594 | 594 | 594 | 594 | -0.5% | 100 | - | -2.3% |
| 08/26 | 596 | 597 | 591 | 597 | +0.34% | 700 | - | -1.97% |
| 08/25 | 585 | 595 | 550 | 595 | +1.71% | 6,900 | - | -2.46% |
| 08/22 | 573 | 585 | 570 | 585 | +3.54% | 1,600 | - | -4.26% |
| 08/21 | 569 | 569 | 565 | 565 | -3.09% | 500 | - | -7.83% |
| 08/20 | 583 | 583 | 583 | 583 | -1.02% | 100 | - | -5.36% |
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。
