株価 東日本旅客鉄道 East Japan Railway (9020)
社名 東日本旅客鉄道株式会社 英文社名 East Japan Railway Company 種類 株式会社 略称 JR東日本、JR-East、JRE 郵便番号 151-8578 本社所在地 東京都渋谷区代々木二丁目2番2号 電話番号 03-5334-1111（代表） 設立 1987年（昭和62年）4月1日 業種 陸運業 事業内容 旅客鉄道事業、貨物鉄道事業、旅客自動車運送事業 他 代表者 清野 智（代表取締役社長） 資本金 2,000億円 売上高 連結：2,592,393百万円 単独：1,914,963百万円 （2006年3月期）
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 856,000 | 864,000 | 848,000 | 860,000 | 15,847 | 1.65% | 2.53 | 64.35 | 63.33 | 860,000 | 836,250 |
| 2008/08/07 | 869,000 | 869,000 | 842,000 | 846,000 | 11,029 | -2.31% | 0.94 | 66.31 | 70.00 | 859,800 | 834,800 |
| 2008/08/06 | 874,000 | 876,000 | 861,000 | 866,000 | 9,888 | -0.57% | 3.28 | 65.41 | 90.00 | 859,800 | 834,150 |
| 2008/08/05 | 865,000 | 880,000 | 863,000 | 871,000 | 16,315 | 1.63% | 3.88 | 65.69 | 81.67 | 853,200 | 833,250 |
| 2008/08/04 | 863,000 | 866,000 | 856,000 | 857,000 | 9,218 | -0.23% | 2.33 | 67.12 | 65.00 | 839,800 | 832,650 |
| 2008/08/01 | 850,000 | 859,000 | 841,000 | 859,000 | 15,179 | 1.54% | 2.62 | 65.93 | 31.67 | 831,000 | 832,350 |
| 2008/07/31 | 836,000 | 847,000 | 835,000 | 846,000 | 15,142 | 1.56% | 1.11 | 53.32 | 13.33 | 822,400 | 832,450 |
| 2008/07/30 | 805,000 | 835,000 | 803,000 | 833,000 | 16,492 | 3.61% | -0.36 | 57.23 | -25.00 | 818,000 | 832,300 |
| 2008/07/29 | 804,000 | 807,000 | 794,000 | 804,000 | 14,168 | -1.11% | -3.73 | 55.51 | -75.00 | 817,800 | 833,450 |
| 2008/07/28 | 826,000 | 826,000 | 812,000 | 813,000 | 11,389 | -0.37% | -2.69 | 57.34 | -58.33 | 823,800 | 836,500 |
| 2008/07/25 | 814,000 | 827,000 | 812,000 | 816,000 | 14,460 | -0.97% | -2.33 | 57.25 | -36.67 | 823,800 | 838,100 |
| 2008/07/24 | 832,000 | 833,000 | 817,000 | 824,000 | 12,853 | -0.96% | -1.40 | 59.37 | -16.67 | 826,200 | 839,650 |
| 2008/07/23 | 832,000 | 847,000 | 832,000 | 832,000 | 9,243 | -0.24% | -0.42 | 67.85 | 10.00 | 828,400 | 840,900 |
| 2008/07/22 | 810,000 | 835,000 | 810,000 | 834,000 | 11,062 | 2.58% | -0.12 | 72.41 | -20.00 | 827,600 | 840,700 |
| 2008/07/18 | 829,000 | 830,000 | 812,000 | 813,000 | 10,644 | -1.81% | -2.46 | 77.31 | -75.00 | 826,800 | 839,550 |
| 2008/07/17 | 843,000 | 843,000 | 827,000 | 828,000 | 10,693 | -0.84% | -0.57 | 83.32 | -75.00 | 830,200 | 839,500 |
| 2008/07/16 | 826,000 | 844,000 | 822,000 | 835,000 | 12,589 | 0.85% | 0.41 | 82.28 | -73.33 | 830,800 | 838,750 |
| 2008/07/15 | 834,000 | 834,000 | 820,000 | 828,000 | 9,038 | -0.24% | -0.24 | 82.96 | -98.33 | 830,400 | 838,150 |
| 2008/07/14 | 825,000 | 838,000 | 825,000 | 830,000 | 11,466 | 0.00% | 0.17 | 82.37 | -81.67 | 834,400 | 837,700 |
| 2008/07/11 | 840,000 | 840,000 | 828,000 | 830,000 | 12,713 | -0.12% | 0.28 | 75.62 | -71.67 | 840,200 | 837,150 |
| 2008/07/10 | 836,000 | 841,000 | 828,000 | 831,000 | 13,582 | -0.24% | 0.52 | 81.83 | -71.67 | 844,400 | 835,350 |
| 2008/07/09 | 848,000 | 849,000 | 830,000 | 833,000 | 10,189 | -1.77% | 0.87 | 83.51 | -30.00 | 850,400 | 833,500 |
| 2008/07/08 | 855,000 | 857,000 | 841,000 | 848,000 | 9,399 | -1.28% | 2.83 | 95.01 | 21.67 | 852,400 | 831,750 |
| 2008/07/07 | 852,000 | 860,000 | 847,000 | 859,000 | 9,994 | 0.94% | 4.35 | 92.46 | 36.67 | 854,000 | 828,950 |
| 2008/07/04 | 854,000 | 856,000 | 839,000 | 851,000 | 9,690 | -1.16% | 3.60 | 76.69 | 48.33 | 855,200 | 825,650 |
| 2008/07/03 | 850,000 | 869,000 | 842,000 | 861,000 | 19,458 | 2.14% | 5.01 | 90.49 | 61.67 | 854,000 | 823,350 |
| 2008/07/02 | 862,000 | 862,000 | 839,000 | 843,000 | 13,574 | -1.52% | 3.10 | 84.75 | 65.00 | 851,200 | 820,550 |
| 2008/07/01 | 865,000 | 866,000 | 850,000 | 856,000 | 9,090 | -1.04% | 4.78 | 82.54 | 85.00 | 852,400 | 818,850 |
| 2008/06/30 | 853,000 | 870,000 | 850,000 | 865,000 | 18,977 | 2.37% | 6.02 | 81.61 | 76.67 | 846,800 | 816,200 |
| 2008/06/27 | 838,000 | 850,000 | 834,000 | 845,000 | 12,576 | -0.24% | 3.68 | 67.99 | 61.67 | 836,000 | 813,400 |
| 2008/06/26 | 848,000 | 856,000 | 840,000 | 847,000 | 16,218 | -0.24% | 3.99 | 81.72 | 45.00 | 829,400 | 811,850 |
| 2008/06/25 | 828,000 | 851,000 | 827,000 | 849,000 | 23,159 | 2.54% | 4.29 | 84.26 | 46.67 | 822,600 | 810,000 |
| 2008/06/24 | 812,000 | 834,000 | 811,000 | 828,000 | 12,956 | 2.10% | 1.78 | 77.54 | 45.00 | 817,400 | 807,700 |
| 2008/06/23 | 802,000 | 817,000 | 802,000 | 811,000 | 7,607 | -0.12% | -0.32 | 74.79 | 40.00 | 815,600 | 807,550 |
| 2008/06/20 | 823,000 | 828,000 | 812,000 | 812,000 | 11,698 | -0.12% | -0.31 | 73.96 | 65.00 | 817,200 | 808,400 |
| 2008/06/19 | 818,000 | 821,000 | 811,000 | 813,000 | 7,371 | -1.22% | -0.26 | 83.88 | 80.00 | 813,600 | 809,900 |
| 2008/06/18 | 816,000 | 826,000 | 816,000 | 823,000 | 7,565 | 0.49% | 0.94 | 94.13 | 65.00 | 809,800 | 810,900 |
| 2008/06/17 | 818,000 | 822,000 | 813,000 | 819,000 | 10,678 | 0.00% | 0.47 | 96.33 | 30.00 | 804,800 | 811,500 |
| 2008/06/16 | 800,000 | 822,000 | 798,000 | 819,000 | 19,642 | 3.15% | 0.49 | 101.36 | -15.00 | 799,400 | 812,250 |
| 2008/06/13 | 788,000 | 796,000 | 782,000 | 794,000 | 19,903 | 0.00% | -2.51 | 95.87 | -65.00 | 794,200 | 812,800 |
| 2008/06/12 | 793,000 | 796,000 | 790,000 | 794,000 | 12,891 | -0.50% | -2.58 | 88.60 | -76.67 | 796,400 | 814,850 |
| 2008/06/11 | 794,000 | 800,000 | 793,000 | 798,000 | 13,774 | 0.76% | -2.19 | 90.18 | -85.00 | 798,600 | 816,550 |
| 2008/06/10 | 797,000 | 798,000 | 791,000 | 792,000 | 10,297 | -0.13% | -3.06 | 73.38 | -88.33 | 800,800 | 817,600 |
| 2008/06/09 | 800,000 | 801,000 | 792,000 | 793,000 | 14,024 | -1.49% | -3.08 | 83.68 | -48.33 | 803,000 | 818,900 |
| 2008/06/06 | 811,000 | 814,000 | 804,000 | 805,000 | 12,655 | 0.00% | -1.78 | 84.88 | -48.33 | 806,200 | 820,050 |
| 2008/06/05 | 814,000 | 814,000 | 804,000 | 805,000 | 9,966 | -0.49% | -1.91 | 78.07 | -65.00 | 808,000 | 820,000 |
| 2008/06/04 | 804,000 | 809,000 | 803,000 | 809,000 | 10,591 | 0.75% | -1.50 | 89.57 | -78.33 | 809,000 | 820,200 |
| 2008/06/03 | 807,000 | 809,000 | 802,000 | 803,000 | 13,973 | -0.74% | -2.26 | 89.37 | -86.67 | 807,800 | 820,500 |
| 2008/06/02 | 811,000 | 812,000 | 802,000 | 809,000 | 22,061 | -0.61% | -1.60 | 92.92 | -83.33 | 812,200 | 821,750 |
| 2008/05/30 | 805,000 | 820,000 | 804,000 | 814,000 | 17,833 | 0.49% | -1.08 | 100.39 | -81.67 | 816,000 | 822,450 |
| 2008/05/29 | 806,000 | 812,000 | 803,000 | 810,000 | 8,949 | 0.87% | -1.55 | 97.00 | -70.00 | 821,600 | 823,200 |
| 2008/05/28 | 818,000 | 819,000 | 803,000 | 803,000 | 18,475 | -2.67% | -2.47 | 81.96 | -63.33 | 826,200 | 824,400 |
| 2008/05/27 | 825,000 | 829,000 | 820,000 | 825,000 | 11,237 | -0.36% | 0.10 | 88.30 | -28.33 | 832,600 | 825,300 |
| 2008/05/26 | 837,000 | 840,000 | 828,000 | 828,000 | 10,137 | -1.66% | 0.45 | 89.03 | 31.67 | 834,400 | 824,850 |
| 2008/05/23 | 831,000 | 854,000 | 829,000 | 842,000 | 17,207 | 1.08% | 2.20 | 103.50 | 78.33 | 834,800 | 824,400 |
| 2008/05/22 | 831,000 | 837,000 | 824,000 | 833,000 | 10,575 | -0.24% | 1.20 | 84.97 | 78.33 | 833,400 | 823,600 |
| 2008/05/21 | 830,000 | 835,000 | 826,000 | 835,000 | 10,938 | 0.12% | 1.37 | 85.18 | 90.00 | 832,400 | 822,500 |
| 2008/05/20 | 833,000 | 840,000 | 830,000 | 834,000 | 7,949 | 0.48% | 1.22 | 85.13 | 93.33 | 829,200 | 822,000 |
| 2008/05/19 | 832,000 | 838,000 | 828,000 | 830,000 | 9,658 | -0.60% | 0.63 | 74.33 | 91.67 | 826,000 | 821,600 |
| 2008/05/16 | 835,000 | 839,000 | 834,000 | 835,000 | 8,439 | 0.85% | 1.10 | 73.84 | 46.67 | 823,200 | 821,450 |
| 2008/05/15 | 829,000 | 833,000 | 826,000 | 828,000 | 10,726 | 1.10% | 0.14 | 74.32 | 1.67 | 817,000 | 820,550 |
| 2008/05/14 | 820,000 | 823,000 | 811,000 | 819,000 | 11,194 | 0.12% | -1.02 | 76.46 | -46.67 | 813,200 | 820,300 |
| 2008/05/13 | 815,000 | 821,000 | 812,000 | 818,000 | 8,230 | 0.25% | -1.25 | 77.41 | -71.67 | 812,400 | 821,750 |
| 2008/05/12 | 807,000 | 818,000 | 806,000 | 816,000 | 10,866 | 1.49% | 65.25 | -71.67 | 814,400 | 822,950 | |
| 2008/05/09 | 814,000 | 815,000 | 804,000 | 804,000 | 11,804 | -0.62% | -56.67 | 815,800 | 824,950 | ||
| 2008/05/08 | 818,000 | 822,000 | 808,000 | 809,000 | 10,067 | -0.74% | -23.33 | 820,800 | 827,700 | ||
| 2008/05/07 | 837,000 | 843,000 | 814,000 | 815,000 | 17,528 | -1.57% | 3.33 | 825,800 | 830,150 | ||
| 2008/05/02 | 830,000 | 831,000 | 825,000 | 828,000 | 9,515 | 0.61% | 63.33 | 827,000 | 831,650 | ||
| 2008/05/01 | 822,000 | 825,000 | 813,000 | 823,000 | 11,681 | -0.72% | 36.67 | 824,600 | 832,350 | ||
| 2008/04/30 | 832,000 | 833,000 | 823,000 | 829,000 | 12,481 | -0.60% | 30.00 | 823,800 | 833,750 | ||
| 2008/04/28 | 839,000 | 840,000 | 821,000 | 834,000 | 10,591 | 1.58% | -15.00 | 823,200 | |||
| 2008/04/25 | 821,000 | 833,000 | 820,000 | 821,000 | 10,262 | 0.61% | -33.33 | 818,600 | |||
| 2008/04/24 | 816,000 | 825,000 | 814,000 | 816,000 | 7,875 | -0.37% | -33.33 | 819,400 | |||
| 2008/04/23 | 821,000 | 827,000 | 817,000 | 819,000 | 10,620 | -0.85% | -38.33 | 821,400 | |||
| 2008/04/22 | 821,000 | 832,000 | 820,000 | 826,000 | 13,010 | 1.85% | -50.00 | 823,000 | |||
| 2008/04/21 | 823,000 | 824,000 | 811,000 | 811,000 | 15,160 | -1.70% | -73.33 | 821,200 | |||
| 2008/04/18 | 827,000 | 827,000 | 815,000 | 825,000 | 7,187 | -0.12% | -73.33 | 823,600 | |||
| 2008/04/17 | 832,000 | 834,000 | 824,000 | 826,000 | 10,038 | -0.12% | -83.33 | 828,200 | |||
| 2008/04/16 | 827,000 | 834,000 | 819,000 | 827,000 | 10,461 | 1.22% | -73.33 | 831,400 | |||
| 2008/04/15 | 832,000 | 833,000 | 813,000 | 817,000 | 9,124 | -0.73% | -51.67 | 837,200 | |||
| 2008/04/14 | 829,000 | 830,000 | 821,000 | 823,000 | 10,216 | -2.95% | -31.67 | 845,600 | |||
| 2008/04/11 | 843,000 | 852,000 | 836,000 | 848,000 | 10,863 | 0.71% | -31.67 | 852,600 | |||
| 2008/04/10 | 851,000 | 854,000 | 833,000 | 842,000 | 10,150 | -1.64% | 852,000 | ||||
| 2008/04/09 | 860,000 | 865,000 | 848,000 | 856,000 | 10,679 | -0.35% | 852,000 | ||||
| 2008/04/08 | 859,000 | 866,000 | 853,000 | 859,000 | 9,186 | 0.12% | 851,000 | ||||
| 2008/04/07 | 855,000 | 862,000 | 851,000 | 858,000 | 14,044 | 1.54% | |||||
| 2008/04/04 | 844,000 | 847,000 | 836,000 | 845,000 | 12,656 | 0.36% | |||||
| 2008/04/03 | 855,000 | 856,000 | 836,000 | 842,000 | 16,191 | -1.06% | |||||
| 2008/04/02 | 869,000 | 873,000 | 845,000 | 851,000 | 20,098 | -1.28% | |||||
| 2008/04/01 | 834,000 | 866,000 | 833,000 | 862,000 | 28,937 | 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
