株価チャート

2008/10/28～2009/03/31

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
20161/1, 株式分割 1→2
2009
03/31309318298307-0.97%97,600-+27.39%--
03/30297318296310+6.16%100,000-+31.36%--
03/27272293270292+8.96%72,600-+26.96%--
03/26257277256268+3.68%81,200-+19.11%--
03/25251259250259+2.78%62,600-+16.97%--
03/24250253246252+0.6%32,600-+15.37%--
03/232502512482500%23,000-+16.28%--
03/19233254233250+5.26%94,400-+17.92%--
03/18245245238238-4.04%11,200-+13.64%--
03/17240248232248-2.75%32,600-+20.15%--
03/16239255230255+6.26%75,800-+25.37%--
03/13233240230240+1.91%36,200-+19.75%--
03/12236244233235-4.08%51,000-+19.29%--
03/11247249238245+3.16%69,000-+25.64%--
03/10249249233238-2.66%33,200-+23.06%--
03/09235250235244+4.27%55,400-+27.08%--
03/06233238230234+1.3%48,600-+23.81%--
03/05229240229231+5%95,400-+23.53%--
03/04208225208220+6.54%48,000-+18.92%--
03/03208208204207-0.48%55,000-+11.02%--
03/02205209203208+2.22%53,600-+9.21%--
02/27202205196203+1.75%67,000-+4.1%--
02/26193200190200+1.27%68,600--0.75%--
02/25203203195197+1.03%68,600--5.29%--
02/24191200190195+2.36%187,200--8.88%--
02/23170199170191+15.45%406,800--14.19%--
02/20158166158165+4.43%63,800--27.63%--
02/19168170158158-7.6%127,400--33.05%--
02/18168172167171-0.58%47,600--29.92%--
02/17174178172172-1.15%106,200--31.75%--
02/16174180168174-0.85%277,000--33.08%--
02/13175182173176+0.57%137,400--34.76%--
02/12173181173175-0.57%97,400--37%--
02/10179185174176-0.85%146,800--38.85%--
02/09183193175177+0.85%326,800--40.4%--
02/06171184171176+1.74%201,600--42.46%--
02/05176176169173-4.17%180,600--44.89%--
02/04188190172180-4%256,400--44.1%--
02/03199200185188-11.14%453,800--43.18%--
02/02190211187211+17.22%800,200--37.57%--
01/30166184163180+8.43%901,600--47.83%--
01/29181183162166-17.41%1,822,600--52.84%--
01/28201201201201-16.6%37,200--44.32%--
01/27241241241241-17.18%5,000--34.51%--
01/26291291291291-14.66%8,000--22.19%--
01/23350350330341-4.62%30,600--9.55%--
01/22361361355358-0.69%15,000--5.17%--
01/21363363356360-2.7%11,600--4.76%--
01/20373383362370-0.54%21,800--2.63%--
01/19370373362372+4.79%22,600--2.36%--
01/16355358350355+0.71%12,600--7.31%--
01/15360360348353-4.08%20,400--8.44%--
01/14367372363368-1.21%17,200--5.04%--
01/13370373363372-1.98%12,400--4.37%--
01/09383383370380-0.13%8,400--2.69%--
01/08390390366380-3.68%24,400--3.06%--
01/07409409385395-4.36%31,600-+0.38%--
01/06422425405413-1.08%38,000-+4.96%--
01/05398419394417+7.61%18,400-+5.84%--
2008
12/30376388376388+0.52%13,800--1.65%--
12/29385386377386+1.45%39,600--2.65%--
12/26383383375380+0.4%32,600--3.8%--
12/25386390371379-2.32%26,200--4.42%--
12/24383389381388+0.78%43,600--2.64%--
12/22380388380385+2.53%34,200--3.63%--
12/19374376371375-0.92%20,200--6.72%--
12/18380388368379-0.13%37,200--6.77%--
12/17388390367379-1.56%69,400--7.56%--
12/16360388355385+5.77%53,000--7.23%--
12/15368373359364+2.25%64,400--13.33%--
12/12380390350356-5.07%18,200--16.04%--
12/11391391365375-6.25%44,400--12.38%--
12/10400400390400-1.23%8,200--7.19%--
12/09413413398405-1.82%27,600--6.47%--
12/08406413400413+1.85%16,200--4.51%--
12/05403408400405-1.22%6,400--5.81%--
12/04401418401410-0.24%9,000--4.21%--
12/03411412395411-0.96%17,200--3.07%--
12/024204204084150%10,000----
12/014114164084150%9,400----
11/28404420403415+2.98%14,000----
11/27418418403403-3.36%10,200----
11/26420433417417-3.02%18,200----
11/25440450420430+1.18%22,400----
11/21350425350425+13.33%42,600----
11/20385390375375-8.54%51,800----
11/19408411401410+0.99%32,400----
11/18428428405406-6.13%26,600----
11/17448448433433-5.46%95,000----
11/14471480450458-1.93%47,000----
11/13465480463467-4.8%79,400----
11/12488490469490-2.1%78,400----
11/11498510463501+1.62%96,400----
11/10510510491493+2.6%137,600----
11/07428480425480+5.96%152,200----
11/06460460430453-1.52%99,200----
11/05468468450460+5.26%175,400----
11/04405438390437+12.77%209,600----
10/31348388338388+8.09%225,000----
10/30350375325359+1.13%378,400----
10/29320355312355+16.23%719,400----
10/283053202783050%1,616,600----