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
20161/1, 株式分割 1→2
2009
03/31533570532555+0.73%159,400-+0.45%--
03/30566581547551-4.43%279,800--0.09%--
03/27590598568576-3.76%148,600-+4.92%--
03/26578599574599+4.45%68,000-+9.41%--
03/25576580561573-1.12%201,000-+5.33%--
03/24582590573580+2.29%304,200-+6.72%--
03/23561574554567+3.47%130,400-+4.91%--
03/19560562546548-3.61%168,800-+1.77%--
03/18550573550568+0.09%178,200-+6.17%--
03/17569572566568+0.62%130,600-+6.47%--
03/16555568555564+3.39%116,000-+6.21%--
03/13511552511546+4.7%168,800-+3.12%--
03/12513530513521-0.38%101,600--1.33%--
03/11521526511523+0.58%246,200--0.95%--
03/10515525515520+0.97%213,600--1.52%--
03/09539543515515-4.72%224,000--2.46%--
03/06536560536541-2.7%179,600-+1.98%--
03/05554562545556+0.27%139,000-+4.61%--
03/04553562543554+0.18%181,800-+4.53%--
03/03552562530553-4.82%381,400-+4.34%--
03/02555593536581+4.4%216,200-+10.04%--
02/27530559529557+4.9%225,200-+6%--
02/26538543525531-1.49%155,200-+1.24%--
02/25530542530539+1.8%167,400-+2.77%--
02/24512540508529+3.42%345,600-+0.95%--
02/23524524505512+1.39%187,400--2.57%--
02/20541541502505-4.9%332,000--4.45%--
02/19520532513531+1.34%152,800-+0.09%--
02/18525530508524-3.06%167,200--1.6%--
02/17527544515540+4.55%332,400-+1.12%--
02/16505525503517+2.48%299,800--3.82%--
02/13493509481504+4.02%465,200--6.67%--
02/12500501481485-4.91%213,000--10.94%--
02/10516522507510-0.29%248,600--7.03%--
02/09536543510511-4.49%288,800--7.43%--
02/06519537519535+2.59%154,600--3.43%--
02/05523528518522+0.19%221,000--6.21%--
02/04538538519521+0.19%180,000--6.55%--
02/03545545517520-1.05%170,000--7.07%--
02/02525544521525-3.4%300,200--6.42%--
01/30530547530544-6.13%229,200--3.81%--
01/29548579540579+7.72%225,800-+2.3%--
01/28524550511538+0.66%232,800--5.2%--
01/27516536506534+3.69%272,000--6.15%--
01/26510521503515+0.98%124,800--10.12%--
01/23516526506510-4.05%258,200--11.46%--
01/22537542517532+2.9%110,800--8.36%--
01/21535535516517-5.32%312,000--11.56%--
01/20550562531546-3.54%401,400--7.23%--
01/19571575558566-0.79%342,800--3.99%--
01/16569576565570-0.26%188,600--3.39%--
01/15557580536572-0.09%501,000--3.14%--
01/14573583565572+0.09%237,400--3.21%--
01/13598599565572-5.85%306,000--3.46%--
01/09595614593607+0.5%175,800-+2.53%--
01/08590605583604+1.34%181,200-+2.03%--
01/07587606587596+0.76%147,200-+0.68%--
01/06588599588592-0.42%71,000--0.25%--
01/05593602590594+1.89%80,600-+0.34%--
2008
12/30575594572583+3.64%50,800--1.69%--
12/29574574561563-0.62%86,000--4.98%--
12/265675805535660%191,600--4.55%--
12/25585587555566-2.16%188,200--4.71%--
12/24605607576579-4.06%196,400--2.77%--
12/22613613596603+2.2%200,200-+1.34%--
12/19614614580590-0.67%311,600--0.67%--
12/18587602585594+0.85%94,400-0%--
12/17625627587589-5.08%240,200--0.67%--
12/16616623603621+1.55%121,200-+4.46%--
12/15603623600611+2%147,400-+3.04%--
12/12630630592599-4.92%157,600-+1.35%--
12/11635635600630+3.03%308,400-+6.78%--
12/10608622596612+4.44%191,200-+3.82%--
12/09632632572586+0.6%214,800--0.43%--
12/08580588575582+1.66%130,200--1.02%--
12/05575587563573-2.47%225,200--2.64%--
12/04596596577587-3.06%141,200-+0.34%--
12/03581607581606+5.95%105,200-+4.22%--
12/02555587552572-5.46%104,200--0.78%--
12/01600613594605-1.39%73,000-+5.31%--
11/28613614580613+1.66%151,400-+7.36%--
11/27600610595603+4.51%98,400-+5.79%--
11/26578601574577-5.1%78,800-+1.23%--
11/25606610590608+5.74%247,000-+6.67%--
11/21575597526575-0.26%274,400-+1.23%--
11/20597598558577-1.79%134,600-+1.5%--
11/19588608578587-0.17%190,800-+2.98%--
11/18589607579588+1.55%128,200-+2.62%--
11/17580609577579-1.19%65,200-+1.22%--
11/14630630580586-2.33%212,200-+2.27%--
11/13564619555600+4.62%322,200-+4.71%--
11/12595620562574-3.78%305,200--0.09%--
11/11572620571596+0.68%162,600-+3.29%--
11/10571597569592+4.32%138,600-+1.89%--
11/07565595546568-3.4%171,400--3.32%--
11/06594595578588-1.59%123,200--0.93%--
11/05601605577597+0.17%277,000--0.5%--
11/04610610567596+2.67%167,600--1.97%--
10/31587605572581+2.65%376,400--5.76%--
10/30502578502566+11.98%446,400--9.23%--