株価 武富士 Takefuji Corp. (8564)
社名 株式会社武富士 英文社名 TAKEFUJI CORPORATION 種類 株式会社 市場情報 東証1部 8564 ロンドン証券取引所 郵便番号 163-8654 本社所在地 東京都新宿区西新宿8-15-1 電話番号 03-3365-8000(大代表) 設立 1966年1月 業種 金融業 統一金融機関コード SWIFTコード 事業内容 消費者金融業ほか 代表者 代表取締役社長執行役員 近藤光 資本金 304億7790万円
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 598 | 611 | 564 | 565 | 2,962.84 | -14.91% | -24.73 | 80.26 | -95.00 | 689 | 727 |
| 2008/11/19 | 720 | 726 | 651 | 664 | 1,991.5 | -9.91% | -13.21 | 81.91 | -76.67 | 726 | 738 |
| 2008/11/18 | 702 | 753 | 701 | 737 | 1,534.69 | 2.08% | -4.51 | 94.27 | -68.33 | 751 | 747 |
| 2008/11/17 | 752 | 767 | 709 | 722 | 1,689.06 | -4.87% | -7.39 | 82.45 | -63.33 | 768 | 751 |
| 2008/11/14 | 788 | 788 | 753 | 759 | 763.38 | 1.47% | -3.74 | 80.30 | -55.00 | 783 | 755 |
| 2008/11/13 | 765 | 779 | 741 | 748 | 1,103.21 | -5.56% | -6.44 | 73.60 | -25.00 | 782 | 757 |
| 2008/11/12 | 817 | 817 | 779 | 792 | 1,569.35 | -3.41% | -2.45 | 70.83 | 35.00 | 791 | 766 |
| 2008/11/11 | 799 | 836 | 797 | 820 | 1,599.12 | 2.89% | -0.77 | 71.28 | 65.00 | 796 | 773 |
| 2008/11/10 | 774 | 805 | 774 | 797 | 1,628.67 | 5.70% | -5.65 | 62.06 | 65.00 | 796 | 774 |
| 2008/11/07 | 760 | 786 | 743 | 754 | 2,579.37 | -5.04% | -12.97 | 55.32 | 76.67 | 792 | 781 |
| 2008/11/06 | 774 | 818 | 755 | 794 | 1,881.58 | -2.93% | -10.69 | 62.16 | 88.33 | 790 | 791 |
| 2008/11/05 | 830 | 834 | 805 | 818 | 2,709.69 | -0.12% | -10.31 | 62.79 | 76.67 | 765 | 804 |
| 2008/11/04 | 815 | 819 | 786 | 819 | 2,381.82 | 5.68% | -12.62 | 65.42 | 31.67 | 729 | 816 |
| 2008/10/31 | 728 | 814 | 726 | 775 | 2,940.96 | 3.61% | -19.49 | 56.29 | -28.33 | 682 | 834 |
| 2008/10/30 | 667 | 765 | 648 | 748 | 3,575.76 | 12.48% | -24.47 | 45.84 | -61.67 | 657 | 860 |
| 2008/10/29 | 702 | 710 | 636 | 665 | 3,001.17 | 3.74% | -34.89 | 34.01 | -81.67 | 649 | 890 |
| 2008/10/28 | 589 | 652 | 559 | 641 | 3,163.38 | 9.57% | -39.10 | 33.75 | -83.33 | 671 | 924 |
| 2008/10/27 | 629 | 644 | 585 | 585 | 2,900.84 | -9.86% | -46.10 | 23.93 | -85.00 | 710 | 962 |
| 2008/10/24 | 705 | 705 | 645 | 649 | 2,144.65 | -8.20% | -41.92 | 34.37 | -85.00 | 757 | 1,006 |
| 2008/10/23 | 716 | 722 | 686 | 707 | 3,042.69 | -8.89% | -38.57 | 33.42 | -80.00 | 788 | 1,048 |
| 2008/10/22 | 826 | 827 | 773 | 776 | 2,357.58 | -7.18% | -34.59 | 32.36 | -80.00 | 809 | 1,087 |
| 2008/10/21 | 837 | 860 | 821 | 836 | 2,262.6 | 2.33% | -31.29 | 38.78 | -80.00 | 836 | 1,126 |
| 2008/10/20 | 795 | 826 | 790 | 817 | 1,623.52 | 1.49% | -34.42 | 31.53 | -90.00 | 857 | 1,158 |
| 2008/10/17 | 825 | 835 | 782 | 805 | 1,785.9 | -0.86% | -36.84 | 34.36 | -95.00 | 861 | 1,192 |
| 2008/10/16 | 832 | 843 | 812 | 812 | 1,776.99 | -10.96% | -37.71 | 37.99 | -95.00 | 888 | 1,223 |
| 2008/10/15 | 940 | 945 | 873 | 912 | 2,349.76 | -2.98% | -31.36 | 46.72 | -95.00 | 916 | 1,258 |
| 2008/10/14 | 940 | 940 | 925 | 940 | 1,817.74 | 11.90% | -30.32 | 55.85 | -98.33 | 943 | 1,294 |
| 2008/10/10 | 860 | 877 | 840 | 840 | 2,138.4 | -10.64% | -38.67 | 47.99 | -98.33 | 969 | 1,325 |
| 2008/10/09 | 921 | 984 | 890 | 940 | 2,493.65 | -1.16% | -32.55 | 55.57 | -98.33 | 1,035 | 1,363 |
| 2008/10/08 | 1,006 | 1,077 | 932 | 951 | 1,770.08 | -9.08% | -32.79 | 56.86 | -98.33 | 1,106 | 1,394 |
| 2008/10/07 | 1,030 | 1,102 | 993 | 1,046 | 2,375.01 | -2.24% | -27.07 | 65.83 | -98.33 | 1,188 | 1,425 |
| 2008/10/06 | 1,100 | 1,127 | 1,056 | 1,070 | 1,355.83 | -8.47% | -26.17 | 78.59 | -98.33 | 1,247 | 1,445 |
| 2008/10/03 | 1,272 | 1,282 | 1,141 | 1,169 | 2,425.08 | -9.94% | -20.07 | 92.44 | -98.33 | 1,312 | 1,464 |
| 2008/10/02 | 1,361 | 1,373 | 1,293 | 1,298 | 1,449.27 | -4.42% | -11.83 | 101.55 | -81.67 | 1,373 | 1,479 |
| 2008/10/01 | 1,384 | 1,384 | 1,350 | 1,358 | 962.27 | 1.04% | -8.13 | 102.75 | -73.33 | 1,409 | 1,488 |
| 2008/09/30 | 1,291 | 1,405 | 1,283 | 1,344 | 1,533.16 | -3.38% | -9.21 | 105.92 | -40.00 | 1,436 | 1,494 |
| 2008/09/29 | 1,478 | 1,480 | 1,385 | 1,391 | 1,315.57 | -5.69% | -6.29 | 106.94 | -33.33 | 1,479 | 1,500 |
| 2008/09/26 | 1,500 | 1,502 | 1,460 | 1,475 | 1,157.25 | -0.14% | -0.83 | 106.94 | -33.33 | 1,495 | 1,502 |
| 2008/09/25 | 1,471 | 1,485 | 1,452 | 1,477 | 1,417.52 | -1.27% | -0.69 | 107.39 | -48.33 | 1,499 | 1,499 |
| 2008/09/24 | 1,520 | 1,528 | 1,483 | 1,496 | 1,941.02 | -3.86% | 0.46 | 106.66 | -58.33 | 1,488 | 1,496 |
| 2008/09/22 | 1,514 | 1,568 | 1,485 | 1,556 | 2,903.95 | 5.56% | 4.49 | 121.67 | -63.33 | 1,492 | 1,494 |
| 2008/09/19 | 1,480 | 1,496 | 1,461 | 1,474 | 2,264.01 | -1.27% | -0.75 | 115.51 | -65.00 | 1,507 | 1,487 |
| 2008/09/18 | 1,398 | 1,497 | 1,380 | 1,493 | 3,178.78 | 5.07% | 0.54 | 119.11 | -20.00 | 1,525 | 1,486 |
| 2008/09/17 | 1,533 | 1,570 | 1,415 | 1,421 | 3,204.1 | -6.51% | -4.35 | 96.90 | 11.67 | 1,545 | 1,485 |
| 2008/09/16 | 1,630 | 1,638 | 1,463 | 1,520 | 4,282.31 | -6.69% | 2.15 | 122.19 | 66.67 | 1,574 | 1,487 |
| 2008/09/12 | 1,564 | 1,639 | 1,557 | 1,629 | 1,613.35 | 4.16% | 9.46 | 134.04 | 83.33 | 1,582 | 1,487 |
| 2008/09/11 | 1,598 | 1,599 | 1,544 | 1,564 | 1,335.74 | -1.94% | 5.45 | 132.65 | 66.67 | 1,549 | 1,481 |
| 2008/09/10 | 1,528 | 1,604 | 1,523 | 1,595 | 2,707.71 | 2.11% | 7.65 | 129.83 | 61.67 | 1,524 | 1,475 |
| 2008/09/09 | 1,584 | 1,629 | 1,550 | 1,562 | 2,310.02 | 0.00% | 5.88 | 132.29 | 61.67 | 1,500 | 1,469 |
| 2008/09/08 | 1,466 | 1,584 | 1,466 | 1,562 | 2,464.64 | 6.84% | 6.32 | 144.70 | 63.33 | 1,481 | 1,466 |
| 2008/09/05 | 1,403 | 1,469 | 1,401 | 1,462 | 1,967.84 | 1.32% | -0.04 | 141.73 | 61.67 | 1,467 | 1,462 |
| 2008/09/04 | 1,480 | 1,484 | 1,429 | 1,443 | 1,717.79 | -2.04% | -1.42 | 114.08 | 53.33 | 1,465 | 1,465 |
| 2008/09/03 | 1,468 | 1,494 | 1,455 | 1,473 | 1,491.16 | 0.41% | 0.63 | 134.55 | 83.33 | 1,464 | 1,468 |
| 2008/09/02 | 1,506 | 1,522 | 1,454 | 1,467 | 1,742.81 | -1.61% | 0.46 | 135.69 | 65.00 | 1,453 | 1,471 |
| 2008/09/01 | 1,456 | 1,512 | 1,446 | 1,491 | 1,745.26 | 2.47% | 2.29 | 132.07 | 20.00 | 1,443 | 1,469 |
| 2008/08/29 | 1,450 | 1,456 | 1,426 | 1,455 | 2,046.92 | 1.39% | 0.12 | 133.94 | -40.00 | 1,435 | 1,464 |
| 2008/08/28 | 1,437 | 1,456 | 1,404 | 1,435 | 2,667.87 | 1.27% | -1.23 | 113.32 | -75.00 | 1,427 | 1,461 |
| 2008/08/27 | 1,417 | 1,424 | 1,396 | 1,417 | 1,276.89 | 0.00% | -2.34 | 108.82 | -85.00 | 1,430 | 1,464 |
| 2008/08/26 | 1,425 | 1,425 | 1,397 | 1,417 | 1,155.83 | -2.54% | -2.16 | 125.40 | -61.67 | 1,440 | 1,466 |
| 2008/08/25 | 1,435 | 1,463 | 1,435 | 1,454 | 1,750.63 | 2.76% | 0.72 | 141.24 | -56.67 | 1,451 | 1,464 |
| 2008/08/22 | 1,450 | 1,454 | 1,410 | 1,415 | 1,294.87 | -2.28% | -1.55 | 140.67 | -66.67 | 1,466 | 1,461 |
| 2008/08/21 | 1,490 | 1,490 | 1,446 | 1,448 | 1,315.75 | -1.50% | 1.15 | 161.29 | -50.00 | 1,482 | 1,459 |
| 2008/08/20 | 1,455 | 1,479 | 1,450 | 1,470 | 1,055.23 | -0.14% | 3.11 | 148.53 | -40.00 | 1,483 | 1,459 |
| 2008/08/19 | 1,501 | 1,502 | 1,467 | 1,472 | 1,583.51 | -3.48% | 141.33 | -28.33 | 1,483 | 1,455 | |
| 2008/08/18 | 1,497 | 1,549 | 1,485 | 1,525 | 1,343.48 | 1.73% | -20.00 | 1,490 | 1,448 | ||
| 2008/08/15 | 1,450 | 1,516 | 1,450 | 1,499 | 1,502.83 | 3.38% | -20.00 | 1,482 | 1,437 | ||
| 2008/08/14 | 1,465 | 1,482 | 1,448 | 1,450 | 1,577.05 | -1.49% | 15.00 | 1,487 | 1,427 | ||
| 2008/08/13 | 1,506 | 1,508 | 1,466 | 1,472 | 1,775.56 | -2.32% | 50.00 | 1,497 | 1,417 | ||
| 2008/08/12 | 1,485 | 1,515 | 1,475 | 1,507 | 2,112.72 | 1.41% | 53.33 | 1,507 | 1,408 | ||
| 2008/08/11 | 1,453 | 1,496 | 1,453 | 1,486 | 2,458.44 | -2.43% | 48.33 | 1,491 | 1,402 | ||
| 2008/08/08 | 1,500 | 1,547 | 1,464 | 1,523 | 1,351.25 | 1.60% | 70.00 | 1,475 | |||
| 2008/08/07 | 1,516 | 1,520 | 1,480 | 1,499 | 1,743.47 | -1.58% | 65.00 | 1,449 | |||
| 2008/08/06 | 1,456 | 1,524 | 1,450 | 1,523 | 3,180.15 | 6.65% | 63.33 | 1,447 | |||
| 2008/08/05 | 1,409 | 1,444 | 1,407 | 1,428 | 1,867.97 | 1.71% | 18.33 | 1,432 | |||
| 2008/08/04 | 1,402 | 1,423 | 1,384 | 1,404 | 1,928.07 | 0.72% | 33.33 | 1,422 | |||
| 2008/08/01 | 1,469 | 1,469 | 1,386 | 1,394 | 2,651.49 | -6.44% | 53.33 | 1,421 | |||
| 2008/07/31 | 1,505 | 1,516 | 1,469 | 1,490 | 1,927.08 | 3.04% | 75.00 | 1,418 | |||
| 2008/07/30 | 1,406 | 1,447 | 1,406 | 1,446 | 1,708.38 | 4.86% | 75.00 | 1,409 | |||
| 2008/07/29 | 1,370 | 1,396 | 1,342 | 1,379 | 2,262.99 | -1.36% | 75.00 | 1,397 | |||
| 2008/07/28 | 1,414 | 1,444 | 1,394 | 1,398 | 2,109.24 | 1.30% | 81.67 | 1,390 | |||
| 2008/07/25 | 1,405 | 1,411 | 1,363 | 1,380 | 1,743.37 | -4.50% | 60.00 | 1,370 | |||
| 2008/07/24 | 1,400 | 1,448 | 1,393 | 1,445 | 1,711.59 | 4.33% | 41.67 | 1,352 | |||
| 2008/07/23 | 1,329 | 1,402 | 1,328 | 1,385 | 3,361.43 | 2.97% | 1,316 | ||||
| 2008/07/22 | 1,325 | 1,346 | 1,304 | 1,345 | 1,632.32 | 3.86% | 1,298 | ||||
| 2008/07/18 | 1,330 | 1,338 | 1,289 | 1,295 | 1,640.96 | 0.23% | 1,304 | ||||
| 2008/07/17 | 1,304 | 1,320 | 1,280 | 1,292 | 1,923.89 | 2.22% | |||||
| 2008/07/16 | 1,297 | 1,305 | 1,237 | 1,264 | 2,875.83 | -2.47% | |||||
| 2008/07/15 | 1,333 | 1,339 | 1,291 | 1,296 | 2,060.66 | -5.61% | |||||
| 2008/07/14 | 1,333 | 1,393 | 1,329 | 1,373 | 2,590.16 | 3.08% | |||||
| 2008/07/11 | 1,381 | 1,383 | 1,320 | 1,332 | 3,011.6 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
