株価チャート

2008/10/30～2009/03/31

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PERPBR
20244/1, 株式分割 1→5
20234/1, 株式分割 1→2
201710/1, 株式併合 10→1
2009
03/31124127123125+4.17%124,000-+1.63%--
03/30132134120120-10.45%100,000--2.44%--
03/27136140133134-2.9%118,000-+9.84%--
03/26132138131138+6.15%222,000-+13.11%--
03/25128132127130+4%194,000-+7.44%--
03/24127128125125-0.79%89,000-+2.46%--
03/23124126122126+2.44%89,000-+3.28%--
03/191251251231230%36,000-+0.82%--
03/18126127123123-2.38%86,000-+0.82%--
03/171271271231260%88,000-+3.28%--
03/16128128120126+0.8%107,000-+3.28%--
03/131241251231250%91,000-+2.46%--
03/12127127124125-0.79%59,000-+2.46%--
03/11130130122126+0.8%59,000-+3.28%--
03/10125125121125+0.81%80,000-+2.46%--
03/09124131124124+0.81%78,000-+1.64%--
03/06121124120123-1.6%56,000-+0.82%--
03/05123127122125+5.04%104,000-+2.46%--
03/04115119115119+4.39%77,000--2.46%--
03/03114115112114-0.87%75,000--6.56%--
03/02116117113115-2.54%34,000--5.74%--
02/27118118116118+0.85%60,000--3.28%--
02/26118119115117-1.68%128,000--4.1%--
02/25119122116119+3.48%152,000--2.46%--
02/24108115106115+5.5%137,000--6.5%--
02/2310010999109+3.81%255,000--11.38%--
02/20109117103105-11.76%549,000--15.32%--
02/19130131118119-7.75%225,000--4.8%--
02/18136138127129-6.52%361,000-+3.2%--
02/17132140131138+4.55%343,000-+10.4%--
02/16128133126132+3.13%106,000-+5.6%--
02/13126128125128+0.79%79,000-+2.4%--
02/12120131120127+3.25%119,000-+0.79%--
02/10119125117123+3.36%85,000--2.38%--
02/09124124117119-4.8%72,000--5.56%--
02/06133135122125-2.34%225,000--1.57%--
02/05126129125128+2.4%85,000-0%--
02/04122125122125+2.46%21,000--2.34%--
02/03122125122122-1.61%36,000--4.69%--
02/02124124121124+0.81%50,000--3.88%--
01/30124125122123-2.38%85,000--4.65%--
01/29126128125126+2.44%78,000--2.33%--
01/28119124117123+1.65%91,000--3.91%--
01/27115121114121+6.14%70,000--5.47%--
01/26121121111114-5.79%124,000--10.94%--
01/23126126120121-1.63%72,000--5.47%--
01/22122124121123+0.82%77,000--3.91%--
01/21127127121122-6.15%146,000--4.69%--
01/20132134128130+1.56%202,000-+1.56%--
01/19128132126128+1.59%40,000-0%--
01/16123127123126+3.28%105,000--0.79%--
01/15125125120122-7.58%137,000--3.17%--
01/14130133128132+0.76%80,000-+5.6%--
01/13140140131131-7.75%154,000-+5.65%--
01/09130142130142+7.58%190,000-+15.45%--
01/08133134130132-2.22%61,000-+9.09%--
01/07136136132135+2.27%86,000-+12.5%--
01/061321341311320%109,000-+11.86%--
01/05136138132132-3.65%117,000-+12.82%--
2008
12/301351381341370%60,000-+18.1%--
12/29135140133137-0.72%152,000-+20.18%--
12/26135140132138+2.22%205,000-+23.21%--
12/25133138130135-5.59%577,000-+22.73%--
12/24125144125143+18.18%1,862,000-+31.19%--
12/22113125113121+5.22%225,000-+13.08%--
12/19115115114115-0.86%30,000-+9.52%--
12/18116116115116+0.87%59,000-+10.48%--
12/171181181151150%133,000-+10.58%--
12/16117119113115-5.74%190,000-+10.58%--
12/15128128120122-0.81%158,000-+18.45%--
12/12126126123123-3.15%174,000-+20.59%--
12/11128129126127+1.6%274,000-+25.74%--
12/10121127120125+7.76%402,000-+23.76%--
12/09114118113116+4.5%203,000-+17.17%--
12/08102113102111+9.9%199,000-+13.27%--
12/059810298101+2.02%76,000-+3.06%--
12/041001019899-1.98%87,000-+2.06%--
12/039810195101+4.12%70,000-+4.12%--
12/02991009697-5.83%61,000-0%--
12/0110310399103+1.98%64,000-+6.19%--
11/2810110399101+2.02%76,000-+4.12%--
11/27971009799+1.02%86,000-+2.06%--
11/26989897980%32,000-+1.03%--
11/2598989598+3.16%98,000-+1.03%--
11/2190959095+5.56%58,000--2.06%--
11/2091929090-1.1%46,000--7.22%--
11/1994949191-2.15%40,000--7.14%--
11/1891938993+2.2%78,000--6.06%--
11/1793959091-2.15%105,000--8.08%--
11/14991049193-5.1%242,000--6.06%--
11/131011019898-5.77%64,000--1.01%--
11/121011041001040%90,000-+5.05%--
11/111031041001040%113,000-+5.05%--
11/10102104100104+5.05%119,000-+5.05%--
11/079810095990%130,000--1%--
11/061011029699-5.71%221,000--1.98%--
11/059810598105+8.25%181,000-+1.94%--
11/0493979197+6.59%151,000--6.73%--
10/3191929091-4.21%130,000--14.15%--
10/3091958995+9.2%131,000--12.84%--