株価チャート

2008/10/08～2009/03/31

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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
201210/1, 株式分割 1→100
2009
03/31377387377387+2.63%1,058-+5.85%--
03/30369377364377-4.31%1,693-+4.28%--
03/27378395378395+4.38%847-+9.89%--
03/26378378378378-3.96%1,058-+6.47%--
03/25413413379394-2.57%5,080-+11.81%--
03/24402415402404+4.27%4,022-+16.41%--
03/23399411378387+3.14%4,233-+13.95%--
03/19352376352376+8.16%3,387-+12.46%--
03/18369369331347-6.37%4,233-+6.19%--
03/17378378340371-3.09%4,022-+15.18%--
03/16373383373383-2.41%2,540-+21.49%--
03/13400401354392-2.12%6,561-+27.73%--
03/12425430391401-5.57%8,466-+33.99%--
03/11399425399424+2.63%6,138-+45.8%--
03/10382415354413+8.02%6,561-+46.6%--
03/09361383360383+14.08%8,255-+40.69%--
03/063193403193350%847-+27.55%--
03/05330342330335+1.57%5,080-+31.03%--
03/04300330298330+4.33%4,868-+33.16%--
03/03325330317317-2.9%2,328-+31.89%--
03/02326326326326+0.73%847-+39.31%--
02/27293324291324+4.1%4,868-+42.57%--
02/26311311311311-3.24%847-+41.31%--
02/25330330307321-2.58%3,598-+50.13%--
02/24307330300330+9.92%2,963-+58.55%--
02/23307307300300-2.31%1,058-+48.52%--
02/20298307298307+3.5%5,926-+56.68%--
02/19331335297297+3.12%10,160-+55.34%--
02/17288288286288+8.94%6,350-+55.53%--
02/16262264259264+9.82%5,080-+46.72%--
02/13226241224240+6.26%6,773-+37.42%--
02/12217226217226+6.44%2,117-+32.34%--
02/102172242132130%4,233-+26.55%--
02/09209213208213+9.76%2,540-+28.08%--
02/06194194194194+2.5%1,905-+18.84%--
02/05190190189189-4.53%2,117-+16.66%--
02/04198200197198-1.18%3,387-+23.72%--
02/03198204197200+8.16%12,276-+25.99%--
02/02172185172185+11.36%6,773-+17.22%--
01/30161166161166-3.56%3,810-+5.93%--
01/29181181170172+20.46%14,393-+9.84%--
01/27143143143143+0.17%635--8.82%--
01/26143143143143+0.17%423--9.55%--
01/23146149143143-8.48%3,598--9.7%--
01/22156156154156+2.48%1,482--1.94%--
01/21156156152152-3.88%847--3.71%--
01/20158158158158-1.18%847-+0.17%--
01/16160160160160-3.42%212-+1.37%--
01/13166166166166-0.57%635-+4.96%--
01/09167167167167+0.14%423-+5.56%--
01/081671671671670%212-+5.41%--
01/07167167167167+0.14%423-+5.41%--
01/06151170151166+10%1,270-+4.59%--
01/05147151147151+3.23%847--5.51%--
2008
12/29146146146146+1.64%635--9.03%--
12/26149150144144-4.69%1,905--11.6%--
12/25146151146151+3.23%2,117--7.81%--
12/24147148146146-3.12%1,482--11.77%--
12/22150151150151+0.95%635--9.47%--
12/19156156149150-3.94%1,482--10.85%--
12/18162162156156-5.71%3,598--7.2%--
12/171651651651650%2,540--1.57%--
12/16159165159165-1.69%1,482--0.39%--
12/15156168156168-1.25%847-+1.32%--
12/121701701701700%212-+3.22%--
12/101701701701700%1,482-+3.85%--
12/09152170152170+12.48%2,117-+4.49%--
12/08151151151151+0.16%212--6.53%--
12/05147151147151+3.23%423--6.1%--
12/04148148146146-0.64%423--8.46%--
12/02153153147147-2.5%2,117--7.29%--
11/28151151151151-8.57%2,328--4.91%--
11/21153165153165+4.48%635-+4%--
11/20160160158158-6.42%423-+0.81%--
11/18169169169169-1.1%212-+8.42%--
11/17171171171171-5.24%423-+11.06%--
11/14180180180180-9.91%212-+17.96%--
11/11200200200200+6%423-+30.93%--
11/10189189189189+1.01%1,058-+24.33%--
11/07187187187187+5.32%212-+23.09%--
11/06178180178178-1.31%1,270-+16.11%--
11/05198198180180-2.06%4,657-+17.65%--
11/04180184180184+11.46%3,598-+19.34%--
10/31160165160165+2.65%1,482-+6.38%--
10/30154161154161+9.68%3,175-+2.97%--
10/29141146141146+10.32%1,058--6.11%--
10/28135135132133-9.35%3,810--15.44%--
10/271481481451460%1,270--7.3%--
10/241461461461460%847--7.89%--
10/231461461461460%1,058--8.46%--
10/22139146139146+5.08%1,270--9.03%--
10/21132139132139+7.27%5,715--13.97%--
10/201321321301300%1,058--20.78%--
10/17132135123130-1.82%2,328--21.73%--
10/16148148132132-9.65%1,905--21.7%--
10/15141146141146+9.15%847--14.85%--
10/14120134120134+11.81%3,387--22.89%--
10/10133133119120-9.29%3,175--32.58%--
10/09119132119132-0.36%1,693--26.91%--
10/08137137133133-9.65%2,117--27.85%--