株価チャート

2008/08/19～2009/01/30

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
20181/1, 株式分割 1→2
20108/1, 株式分割 1→200
2009
01/30313314313314+2.87%4,400-+1.54%--
01/29310310305305-0.81%1,600--0.65%--
01/27307308307308-1.52%1,600-+0.82%--
01/26315315296312-3.92%6,000-+2.71%--
01/22320325320325+0.39%800-+7.97%--
01/21324325324324-1.15%2,800-+8.28%--
01/20338338328328-2.96%2,800-+10.64%--
01/19338338338338+0.37%400-+15.19%--
01/16336336336336+3.7%2,000-+15.95%--
01/15325328324324+0.15%5,200-+13.37%--
01/143243243243240%400-+14%--
01/13337337322324-4.07%1,600-+15.21%--
01/09338338338338+4.65%400-+21.4%--
01/08323325323323-0.77%4,400-+17.7%--
01/073253253253250%400-+19.93%--
01/06325325325325+3.17%400-+21.27%--
01/05320320315315+1.61%2,000-+19.32%--
2008
12/30310310300310+5.08%8,400-+18.32%--
12/29295295285295+8.76%6,400-+13.9%--
12/252722752712710%4,400-+5.54%--
12/24293293270271-8.82%7,200-+5.54%--
12/22273298270298+9.17%7,600-+16.21%--
12/19263273263273+3.81%4,800-+7.28%--
12/18265265263263-0.94%4,800-+3.75%--
12/172652652652650%2,000-+4.74%--
12/16261265260265+1.73%3,600-+4.74%--
12/15260261260261+0.68%2,000-+3.37%--
12/11259259259259+0.19%1,200-+2.68%--
12/10258259258258+0.1%4,400-+2.89%--
12/09258258258258+0.19%1,200-+3.2%--
12/08265265258258+0.98%2,800-+3.41%--
12/052552552552550%800-+2.41%--
12/04254255254255+0.99%1,200-+2.82%--
12/03252253252253-5.61%800-+1.81%--
12/01268268268268+4.9%2,000-+7.86%--
11/28255255255255+5.05%7,200-+3.24%--
11/27242244242243+1.15%2,000--1.32%--
11/25235240235240+2.13%3,200--2.44%--
11/21238238235235-3.09%11,200--4.47%--
11/202452452432430%1,600--1.42%--
11/19243243243243-6.28%800--1.42%--
11/17258259258259+5.61%800-+5.61%--
11/14245247245245-1.01%2,000-+0.82%--
11/132482482482480%400-+2.27%--
11/12248248248248-2.94%8,000-+2.7%--
11/10255255255255+2%1,200-+6.25%--
11/07250250250250-1.86%1,200-+4.17%--
11/06263263255255-2.95%9,200-+6.15%--
11/05258263258263+2.44%2,800-+9.38%--
11/04256258256256+1.89%5,200-+6.77%--
10/31252252252252+5.01%4,400-+4.79%--
10/30239240239240+0.31%1,600--0.21%--
10/29246246239239+2.14%2,800--0.52%--
10/28233235233234-1.58%6,800--3.01%--
10/27247247238238-4.04%11,200--1.45%--
10/24248248248248+0.51%1,600-+2.27%--
10/23248248246246-1.4%9,600-+1.34%--
10/22250250250250+0.91%1,200-+1.94%--
10/21248248248248+3.02%3,600-+0.61%--
10/20240248240240+0.1%6,400--3.13%--
10/17248248238240-1.03%5,200--3.61%--
10/162382432382430%2,800--3.39%--
10/152482482432430%20,000--4.53%--
10/14243243243243+10.23%5,600--5.27%--
10/102202212152200%16,800--15.38%--
10/09220220216220+2.68%2,000--16.67%--
10/08215223214214-3.71%7,600--20.35%--
10/07230230213223-3.26%15,200--18.8%--
10/06240240228230+2.11%9,600--17.56%--
10/03245245225225-9.26%29,200--20.69%--
10/02249250248248+0.3%8,400--14.1%--
10/01263263248248-2.17%6,800--15.53%--
09/30265265250253-2.69%11,600--14.81%--
09/29252260252260+3.17%2,400--13.33%--
09/26253253249252-0.2%14,800--17.11%--
09/25255255250253-0.98%6,800--18.02%--
09/22260265255255+3.03%13,200--18.01%--
09/19255255243248-1%15,200--21.18%--
09/18265265250250-4.76%10,000--21.38%--
09/17277277263263-1.69%6,400--18.73%--
09/16278293260267-8.72%64,800--18.1%--
09/12288293288293+2.18%2,000--11.63%--
09/11288288285286+4.09%22,800--14.3%--
09/10275278273275-0.9%38,800--18.4%--
09/09308308273278-7.42%20,800--18.62%--
09/08300300295300-0.08%7,600--13.12%--
09/05300310300300+1.69%6,400--13.79%--
09/04338338290295-12.59%9,600--15.95%--
09/03338338338338+1.5%1,200--4.66%--
09/02333333333333-3.62%3,200--6.6%--
09/01345347339345+2.99%7,200--3.63%--
08/29336336335335-3.18%9,200--6.69%--
08/28347347335346-0.07%5,600--3.89%--
08/27350350346346-1%2,400--4.35%--
08/263503503503500%400--3.65%--
08/253503503503500%3,600--3.91%--
08/22350350350350+0.72%2,000--4.44%--
08/21350350345347+0.65%19,200--5.89%--
08/20345345340345-1.43%1,600--7.26%--
08/19345350345350+4.48%2,000--6.67%--