株価チャート

2008/10/29～2009/03/31

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→2
20224/1, 株式分割 1→2
201610/1, 株式併合 5→1
2009
03/31390390380381-2.24%13,600-+0.86%--
03/30390391386390+0.65%17,600-+3.17%--
03/27381390381388+1.97%38,400-+2.79%--
03/26378383370380-1.62%33,600-+0.8%--
03/25378386375386+1.64%57,600-+2.18%--
03/24388388379380-2.25%56,000-+0.53%--
03/23393393384389+2.3%34,400-+2.84%--
03/19380380380380+0.33%22,400-+0.8%--
03/183803803793790%12,000-+0.73%--
03/17380380379379-0.33%16,000-+1%--
03/16380380379380+1.33%20,000-+1.6%--
03/13374379370375+2.04%44,000-+0.54%--
03/12375375366368-0.34%21,600--1.47%--
03/113703733693690%8,000--1.4%--
03/10369375369369-1.67%6,400--1.67%--
03/09383383375375-1.32%8,000-0%--
03/06383384379380-0.65%13,600-+1.06%--
03/05379384376383+3.73%16,000-+1.46%--
03/04373373368369-1.01%9,600--2.19%--
03/03368373368373-0.33%3,200--1.72%--
03/02371376371374+2.4%16,000--1.39%--
02/27364371356365+0.34%14,400--3.95%--
02/26366374364364-5.21%24,800--4.53%--
02/25386388376384+0.33%18,400-+0.46%--
02/243753833713830%11,200--0.13%--
02/23381385381383+1.32%12,000--0.13%--
02/20394394378378-4.73%24,000--1.44%--
02/19390396390396+3.26%11,200-+3.46%--
02/18391391381384-2.54%8,800-+0.72%--
02/17381394380394+3.28%5,600-+3.62%--
02/16373381373381+4.81%19,200-+0.59%--
02/13359364359364+3.93%24,800--4.28%--
02/12354355349350-1.41%20,000--8.14%--
02/103553553553550%800--7.31%--
02/09361361354355-2.41%8,000--7.79%--
02/06370370356364-1.69%8,800--5.76%--
02/05381383370370-3.58%17,600--4.64%--
02/04393393380384-1.92%20,000--1.35%--
02/03386391384391+1.29%10,400-+0.32%--
02/023863863863860%800--0.96%--
01/30383390380386-3.74%13,600--0.96%--
01/29399401396401-0.31%16,800-+2.88%--
01/28400403396403+1.26%21,600-+3.47%--
01/27386398386398+3.25%9,600-+2.45%--
01/26391391384385-3.14%9,600--0.77%--
01/23399400394398-0.63%32,000-+2.71%--
01/22388400388400+2.24%7,200-+3.36%--
01/21395399389391-1.57%24,800-+1.36%--
01/20399400395398+0.95%23,200-+2.98%--
01/19389395386394+2.94%8,000-+2.27%--
01/16365385360383+7.37%32,000--0.65%--
01/15360360346356-1.72%32,800--7.47%--
01/14355365355363+0.69%20,800--6.09%--
01/13360366354360-2.7%14,400--6.74%--
01/09373373366370-3.9%16,000--4.39%--
01/08390399383385-2.84%17,600--0.77%--
01/07398400390396-1.25%21,600-+2.13%--
01/06400410400401+0.63%8,800-+3.41%--
2008
12/303994003953990%12,800-+2.77%--
12/29399400394399-0.31%19,200-+2.77%--
12/264004004004000%5,600-+3.36%--
12/254004003994000%17,600-+3.36%--
12/24398400394400+0.31%15,200-+3.9%--
12/22391399391399+3.57%24,000-+3.84%--
12/19385385379385+1.65%20,800-+0.52%--
12/18376386375379-0.66%22,400--0.85%--
12/17388388376381-0.65%8,000-+0.07%--
12/16388388376384-0.97%16,000-+0.72%--
12/15381388381388+1.97%27,200-+1.97%--
12/12388388378380-1.94%42,400-0%--
12/11376388375388+1.31%12,000-+1.71%--
12/10384384370383-0.33%12,800-+0.39%--
12/09388388381384+0.66%10,400-+0.99%--
12/08390390380381-1.93%21,600-+0.59%--
12/05375390375389+1.3%19,200-+3.12%--
12/04370389370384+3.72%20,800-+2.06%--
12/033643703643700%9,600--0.54%--
12/02363370363370-0.67%4,800-0%--
12/01394394373373-6.88%18,400-+0.95%--
11/28399400393400+1.91%22,400-+8.4%--
11/27391399388393-1.26%11,200-+6.66%--
11/26399399388398-0.63%12,800-+8.02%--
11/254114113934000%25,600-+8.99%--
11/21381400369400+5.61%25,600-+9.59%--
11/20381385373379-0.33%23,200-+4.05%--
11/19376385374380+2.01%12,800-+4.4%--
11/18361373349373+2.05%16,000-+2.62%--
11/17373375364365-0.34%20,000-+1.39%--
11/14379379361366+2.81%24,000-+2.02%--
11/13345356345356-2.06%9,600--0.77%--
11/12366366363364-2.35%2,400-+1.04%--
11/11383383365373-1%8,800-+2.62%--
11/10375385374376+0.33%12,000-+3.08%--
11/07386395375375-5.36%8,800-+1.63%--
11/06404404390396-2.46%12,000-+6.23%--
11/05375406363406+14.04%15,200-+8.05%--
11/04368374356356+2.15%8,800--6%--
10/31353360349349+2.2%10,400--9.18%--
10/30353354335341-1.8%20,800--12.28%--
10/29314348314348+14.4%27,200--12.25%--