株価 東京電力 The Tokyo Electric Power Company,Inc. (9501)
社名 東京電力株式会社 英文社名 The Tokyo Electric Power Company,Incorporated 種類 株式会社 略称 東電、TEPCO 郵便番号 本社所在地 東京都千代田区内幸町1-1-3 電話番号 設立 1951年5月1日 業種 : 電力会社 電力 統一金融機関コード SWIFTコード 事業内容 電気事業、電気機械器具の製造･販売、熱供給事業など 代表者 代表取締役会長 田村滋美 代表取締役社長 勝俣恒久 資本金 6764億3149万7050円（2006年3月31日現在）
| 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 | 2,940 | 3,020 | 2,915 | 3,000 | 11,806.8 | 1.69% | 6.87 | 176.57 | 63.33 | 2,930 | 2,862 |
| 2008/11/19 | 2,920 | 2,950 | 2,905 | 2,950 | 3,266.6 | 1.37% | 5.84 | 168.53 | 51.67 | 2,893 | 2,847 |
| 2008/11/18 | 2,915 | 2,940 | 2,865 | 2,910 | 3,584.5 | 0.87% | 5.44 | 177.23 | -8.33 | 2,873 | 2,841 |
| 2008/11/17 | 2,910 | 2,970 | 2,870 | 2,885 | 6,266.6 | -0.69% | 5.17 | 144.10 | -55.00 | 2,872 | 2,833 |
| 2008/11/14 | 2,920 | 2,925 | 2,875 | 2,905 | 5,298.8 | 3.20% | 6.49 | 140.84 | -40.00 | 2,875 | 2,818 |
| 2008/11/13 | 2,810 | 2,870 | 2,795 | 2,815 | 4,863 | -1.23% | 3.80 | 131.89 | -13.33 | 2,864 | 2,792 |
| 2008/11/12 | 2,865 | 2,880 | 2,830 | 2,850 | 5,430.6 | -1.89% | 5.44 | 126.52 | 10.00 | 2,883 | 2,776 |
| 2008/11/11 | 2,900 | 2,960 | 2,875 | 2,905 | 7,514.1 | 0.17% | 7.78 | 123.02 | 55.00 | 2,903 | 2,757 |
| 2008/11/10 | 2,875 | 2,920 | 2,860 | 2,900 | 5,250.8 | 1.75% | 7.81 | 104.78 | 61.67 | 2,900 | 2,724 |
| 2008/11/07 | 2,870 | 2,895 | 2,815 | 2,850 | 6,431.9 | -2.06% | 6.28 | 108.83 | 70.00 | 2,874 | 2,703 |
| 2008/11/06 | 2,900 | 2,955 | 2,865 | 2,910 | 6,595 | -1.36% | 8.93 | 123.02 | 86.67 | 2,877 | 2,685 |
| 2008/11/05 | 2,930 | 2,950 | 2,865 | 2,950 | 6,819.2 | 2.08% | 10.80 | 122.95 | 85.00 | 2,860 | 2,664 |
| 2008/11/04 | 2,880 | 2,910 | 2,825 | 2,890 | 6,079.1 | 4.33% | 8.91 | 107.84 | 85.00 | 2,834 | 2,645 |
| 2008/10/31 | 2,810 | 2,855 | 2,755 | 2,770 | 4,151.9 | -3.32% | 4.71 | 107.86 | 36.67 | 2,801 | 2,633 |
| 2008/10/30 | 2,790 | 2,865 | 2,745 | 2,865 | 7,646.4 | 1.42% | 8.43 | 108.44 | 48.33 | 2,800 | 2,633 |
| 2008/10/29 | 2,815 | 2,850 | 2,710 | 2,825 | 6,955.5 | 0.18% | 7.22 | 106.38 | 48.33 | 2,779 | 2,624 |
| 2008/10/28 | 2,645 | 2,840 | 2,575 | 2,820 | 8,248.3 | 3.49% | 7.27 | 98.84 | 58.33 | 2,752 | 2,612 |
| 2008/10/27 | 2,750 | 2,825 | 2,690 | 2,725 | 9,439.6 | -1.45% | 3.83 | 82.52 | 65.00 | 2,756 | 2,605 |
| 2008/10/24 | 2,800 | 2,805 | 2,735 | 2,765 | 6,583.4 | 0.18% | 5.24 | 83.53 | 81.67 | 2,761 | 2,604 |
| 2008/10/23 | 2,665 | 2,795 | 2,610 | 2,760 | 8,092.7 | 2.60% | 5.05 | 83.38 | 86.67 | 2,725 | 2,600 |
| 2008/10/22 | 2,850 | 2,890 | 2,680 | 2,690 | 9,580.8 | -5.28% | 2.30 | 69.49 | 81.67 | 2,648 | 2,597 |
| 2008/10/21 | 2,850 | 2,870 | 2,770 | 2,840 | 6,355.9 | 3.27% | 7.74 | 70.67 | 68.33 | 2,609 | 2,596 |
| 2008/10/20 | 2,665 | 2,755 | 2,640 | 2,750 | 7,951.9 | 6.38% | 4.23 | 62.06 | 41.67 | 2,538 | 2,587 |
| 2008/10/17 | 2,505 | 2,615 | 2,505 | 2,585 | 7,381.4 | 8.84% | -2.23 | 61.49 | -5.00 | 2,435 | 2,585 |
| 2008/10/16 | 2,380 | 2,475 | 2,310 | 2,375 | 8,877.9 | -4.81% | -10.73 | 50.07 | -65.00 | 2,413 | 2,596 |
| 2008/10/15 | 2,475 | 2,510 | 2,450 | 2,495 | 6,847.9 | 0.40% | -7.19 | 50.14 | -70.00 | 2,436 | 2,615 |
| 2008/10/14 | 2,500 | 2,530 | 2,450 | 2,485 | 8,631.4 | 11.19% | -8.45 | 42.34 | -93.33 | 2,435 | 2,631 |
| 2008/10/10 | 2,420 | 2,425 | 2,215 | 2,235 | 11,686.8 | -9.70% | -18.52 | 33.79 | -88.33 | 2,454 | 2,650 |
| 2008/10/09 | 2,505 | 2,525 | 2,460 | 2,475 | 7,959.3 | -0.60% | -10.86 | 44.35 | -80.00 | 2,538 | 2,683 |
| 2008/10/08 | 2,455 | 2,565 | 2,450 | 2,490 | 8,892.3 | 0.00% | -11.09 | 51.27 | -73.33 | 2,595 | 2,704 |
| 2008/10/07 | 2,540 | 2,555 | 2,490 | 2,490 | 8,233.1 | -3.49% | -11.85 | 48.59 | -56.67 | 2,634 | 2,730 |
| 2008/10/06 | 2,655 | 2,670 | 2,570 | 2,580 | 7,790.2 | -2.82% | -9.33 | 56.02 | -43.33 | 2,654 | 2,761 |
| 2008/10/03 | 2,710 | 2,720 | 2,655 | 2,655 | 7,662.1 | -3.80% | -7.29 | 58.61 | -5.00 | 2,673 | 2,790 |
| 2008/10/02 | 2,725 | 2,785 | 2,705 | 2,760 | 9,011 | 2.79% | -4.09 | 66.05 | 38.33 | 2,685 | 2,819 |
| 2008/10/01 | 2,610 | 2,685 | 2,605 | 2,685 | 5,266.4 | 3.67% | -7.04 | 54.53 | -13.33 | 2,669 | 2,837 |
| 2008/09/30 | 2,610 | 2,645 | 2,575 | 2,590 | 6,640.3 | -3.18% | -10.70 | 51.97 | -46.67 | 2,670 | 2,857 |
| 2008/09/29 | 2,730 | 2,745 | 2,670 | 2,675 | 5,797.3 | -1.47% | -8.27 | 53.29 | -45.00 | 2,686 | 2,884 |
| 2008/09/26 | 2,705 | 2,715 | 2,675 | 2,715 | 6,096.3 | 1.31% | -7.29 | 59.94 | -60.00 | 2,685 | 2,902 |
| 2008/09/25 | 2,655 | 2,690 | 2,650 | 2,680 | 3,658 | -0.37% | -8.85 | 50.12 | -85.00 | 2,683 | 2,918 |
| 2008/09/24 | 2,690 | 2,710 | 2,665 | 2,690 | 5,754.8 | 0.75% | -8.93 | 49.10 | -93.33 | 2,707 | 2,935 |
| 2008/09/22 | 2,710 | 2,715 | 2,640 | 2,670 | 6,518.5 | 0.00% | -10.05 | 41.17 | -96.67 | 2,722 | 2,953 |
| 2008/09/19 | 2,690 | 2,695 | 2,640 | 2,670 | 8,799.1 | -1.29% | -10.59 | 37.69 | -96.67 | 2,751 | 2,969 |
| 2008/09/18 | 2,705 | 2,730 | 2,695 | 2,705 | 8,176.6 | -3.39% | -9.94 | 45.76 | -96.67 | 2,789 | 2,986 |
| 2008/09/17 | 2,845 | 2,880 | 2,780 | 2,800 | 6,425.1 | 1.27% | -7.28 | 47.34 | -96.67 | 2,829 | 3,000 |
| 2008/09/16 | 2,735 | 2,765 | 2,705 | 2,765 | 8,852.1 | -1.78% | -8.77 | 48.19 | -98.33 | 2,848 | 3,011 |
| 2008/09/12 | 2,855 | 2,885 | 2,815 | 2,815 | 7,730.9 | -1.57% | -7.43 | 56.34 | -93.33 | 2,897 | 3,024 |
| 2008/09/11 | 2,880 | 2,890 | 2,840 | 2,860 | 4,960.5 | -1.55% | -6.22 | 59.96 | -83.33 | 2,954 | 3,037 |
| 2008/09/10 | 2,910 | 2,945 | 2,865 | 2,905 | 7,305.3 | 0.35% | -4.97 | 59.85 | -71.67 | 3,016 | 3,051 |
| 2008/09/09 | 3,010 | 3,010 | 2,870 | 2,895 | 11,393.4 | -3.82% | -5.49 | 47.20 | -38.33 | 3,081 | 3,062 |
| 2008/09/08 | 3,100 | 3,150 | 2,975 | 3,010 | 8,686.2 | -2.90% | -1.94 | 61.54 | 6.67 | 3,124 | 3,074 |
| 2008/09/05 | 3,150 | 3,180 | 3,090 | 3,100 | 6,992.9 | -2.21% | 1.03 | 82.85 | 66.67 | 3,142 | 3,077 |
| 2008/09/04 | 3,240 | 3,280 | 3,140 | 3,170 | 8,043.5 | -1.86% | 3.47 | 104.37 | 85.00 | 3,146 | 3,074 |
| 2008/09/03 | 3,140 | 3,260 | 3,140 | 3,230 | 9,677.8 | 3.86% | 5.86 | 135.59 | 86.67 | 3,118 | 3,067 |
| 2008/09/02 | 3,110 | 3,170 | 3,080 | 3,110 | 4,858.5 | 0.32% | 2.50 | 128.18 | 85.00 | 3,082 | 3,058 |
| 2008/09/01 | 3,100 | 3,120 | 3,080 | 3,100 | 1,990.9 | -0.64% | 2.55 | 108.41 | 85.00 | 3,064 | 3,056 |
| 2008/08/29 | 3,080 | 3,130 | 3,070 | 3,120 | 4,205.8 | 2.97% | 3.61 | 116.54 | 68.33 | 3,052 | 3,054 |
| 2008/08/28 | 3,050 | 3,070 | 3,010 | 3,030 | 2,904.7 | -0.66% | 1.01 | 103.66 | 28.33 | 3,027 | 3,047 |
| 2008/08/27 | 3,000 | 3,080 | 3,000 | 3,050 | 2,791.7 | 0.99% | 2.09 | 116.86 | -11.67 | 3,021 | 3,044 |
| 2008/08/26 | 3,040 | 3,040 | 2,980 | 3,020 | 4,154 | -0.66% | 1.48 | 102.96 | -58.33 | 3,010 | 3,034 |
| 2008/08/25 | 3,010 | 3,070 | 3,010 | 3,040 | 2,652.6 | 1.50% | 2.59 | 116.04 | -71.67 | 3,010 | 3,023 |
| 2008/08/22 | 3,010 | 3,030 | 2,950 | 2,995 | 4,111.2 | -0.17% | 1.51 | 104.70 | -93.33 | 3,008 | 3,011 |
| 2008/08/21 | 3,000 | 3,020 | 2,990 | 3,000 | 3,144.8 | 0.17% | 2.08 | 119.42 | -83.33 | 3,023 | 3,002 |
| 2008/08/20 | 2,970 | 3,010 | 2,970 | 2,995 | 6,201 | -0.83% | 2.28 | 105.97 | -60.00 | 3,051 | 2,992 |
| 2008/08/19 | 3,020 | 3,030 | 2,985 | 3,020 | 5,726.5 | -0.33% | 107.75 | -26.67 | 3,076 | 2,978 | |
| 2008/08/18 | 3,030 | 3,120 | 3,020 | 3,030 | 5,664.1 | -1.30% | 15.00 | 3,098 | 2,965 | ||
| 2008/08/15 | 3,080 | 3,090 | 3,040 | 3,070 | 4,544 | -2.23% | 51.67 | 3,108 | 2,948 | ||
| 2008/08/14 | 3,100 | 3,150 | 3,090 | 3,140 | 4,755.3 | 0.64% | 66.67 | 3,100 | 2,930 | ||
| 2008/08/13 | 3,160 | 3,170 | 3,070 | 3,120 | 4,818 | -0.32% | 66.67 | 3,080 | 2,907 | ||
| 2008/08/12 | 3,120 | 3,170 | 3,120 | 3,130 | 7,239.9 | 1.62% | 68.33 | 3,066 | 2,888 | ||
| 2008/08/11 | 3,030 | 3,100 | 3,010 | 3,080 | 2,900.5 | 1.65% | 68.33 | 3,054 | 2,868 | ||
| 2008/08/08 | 3,020 | 3,050 | 3,010 | 3,030 | 2,411.3 | -0.33% | 68.33 | 3,050 | |||
| 2008/08/07 | 3,050 | 3,080 | 3,000 | 3,040 | 5,120.6 | -0.33% | 83.33 | 3,040 | |||
| 2008/08/06 | 3,080 | 3,090 | 3,030 | 3,050 | 6,698.6 | -0.65% | 90.00 | 3,027 | |||
| 2008/08/05 | 3,130 | 3,140 | 3,050 | 3,070 | 5,813 | 0.33% | 85.00 | 2,986 | |||
| 2008/08/04 | 2,980 | 3,130 | 2,980 | 3,060 | 9,442.8 | 2.68% | 85.00 | 2,930 | |||
| 2008/08/01 | 2,970 | 2,995 | 2,915 | 2,980 | 7,634.8 | 0.17% | 83.33 | 2,881 | |||
| 2008/07/31 | 2,875 | 2,975 | 2,870 | 2,975 | 8,567.6 | 4.57% | 83.33 | 2,845 | |||
| 2008/07/30 | 2,790 | 2,845 | 2,790 | 2,845 | 5,650.9 | 1.97% | 81.67 | 2,813 | |||
| 2008/07/29 | 2,775 | 2,810 | 2,765 | 2,790 | 5,425.2 | -0.89% | 78.33 | 2,787 | |||
| 2008/07/28 | 2,800 | 2,830 | 2,780 | 2,815 | 2,535.6 | 0.54% | 70.00 | 2,779 | |||
| 2008/07/25 | 2,810 | 2,830 | 2,790 | 2,800 | 3,120.7 | -0.53% | 46.67 | 2,754 | |||
| 2008/07/24 | 2,740 | 2,815 | 2,730 | 2,815 | 4,642.4 | 3.68% | -11.67 | 2,735 | |||
| 2008/07/23 | 2,765 | 2,805 | 2,700 | 2,715 | 5,116.3 | -1.27% | 2,711 | ||||
| 2008/07/22 | 2,740 | 2,750 | 2,700 | 2,750 | 3,435.8 | 2.23% | 2,713 | ||||
| 2008/07/18 | 2,730 | 2,730 | 2,680 | 2,690 | 3,855 | -0.55% | 2,712 | ||||
| 2008/07/17 | 2,735 | 2,760 | 2,700 | 2,705 | 4,335.5 | 0.37% | |||||
| 2008/07/16 | 2,695 | 2,735 | 2,680 | 2,695 | 4,483.3 | -1.10% | |||||
| 2008/07/15 | 2,705 | 2,730 | 2,660 | 2,725 | 5,153.7 | -0.73% | |||||
| 2008/07/14 | 2,805 | 2,840 | 2,745 | 2,745 | 5,614.8 | -3.00% | |||||
| 2008/07/11 | 2,805 | 2,850 | 2,790 | 2,830 | 4,388.3 | 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
