株価チャート

2008/12/29～2009/05/29

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
20179/1, 株式分割 1→2
20116/1, 株式分割 1→200
2009
05/29215218213218+1.87%26,400-+6.99%--
05/28213218213214-0.46%26,000-+5.54%--
05/27220223213215-1.6%78,000-+6.03%--
05/26220220214219-1.35%109,200-+8.29%--
05/25225225220222+1.6%146,400-+10.32%--
05/22214219213218+0.81%35,600-+8.58%--
05/21217223213217-0.35%82,800-+8.25%--
05/20209217208217+5.33%49,600-+9.17%--
05/19206209205206+2.36%41,200-+3.64%--
05/18204205202202-0.74%32,400-+1.77%--
05/15202203202203+0.74%32,400-+2.53%--
05/14201202200202+0.12%20,000-+1.77%--
05/13201201199201+0.63%36,000-+1.64%--
05/12199201199200+0.13%30,400-+1.01%--
05/11198200198200+1.01%25,600-+0.88%--
05/08198199196198-0.5%23,200-+0.38%--
05/07199200194199+2.58%21,600-+0.89%--
05/011931961931940%11,200--1.65%--
04/30194196193194+1.04%14,800--1.65%--
04/28194195192192-1.29%22,000--2.66%--
04/27196197194194-0.64%16,800--0.89%--
04/24194199194196+1.03%18,000--0.26%--
04/23191200191194+1.18%20,400--1.28%--
04/22196198191191-2.3%17,600--2.42%--
04/21198200196196-2.13%20,400--0.13%--
04/202022021982000%10,000-+2.56%--
04/17199201199200+0.38%7,600-+2.56%--
04/16200201199199-0.75%11,600-+2.71%--
04/15202202200201-0.37%13,600-+4.02%--
04/14203203201202-0.25%19,600-+5.5%--
04/13201202201202+1%12,000-+5.76%--
04/10203203200200-0.99%12,400-+5.26%--
04/09199202199202+1.38%12,000-+6.88%--
04/08195199195199+1.27%22,800-+5.98%--
04/07199202196197-1.13%23,200-+5.21%--
04/06206206199199-0.5%10,800-+6.42%--
04/03202203199200+1.27%20,000-+7.53%--
04/02194201194198+1.8%34,000-+6.18%--
04/01194195192194+1.17%27,200-+4.86%--
03/31193196191192-3.52%36,000-+3.65%--
03/30197199195199+3.38%48,400-+8.02%--
03/27189193189192+2.26%24,400-+4.48%--
03/26189191188188-0.66%20,400-+2.73%--
03/25190190187189+1.07%31,600-+3.42%--
03/24192192187187-1.32%26,400-+2.32%--
03/231901911881900%18,400-+3.13%--
03/19190190188190-0.26%4,400-+3.13%--
03/18190193188190+1.47%19,200-+3.4%--
03/17192193186188-1.7%24,400-+1.9%--
03/16193196191191+4.66%18,400-+3.11%--
03/13183183180182+7.05%39,200--1.49%--
03/12175175170170-2.01%14,000--8.47%--
03/11178178174174+0.58%16,400--7.09%--
03/10175176173173-4.56%25,200--8.11%--
03/09183183179181+0.42%9,200--4.74%--
03/06183183180180-0.55%28,800--5.63%--
03/051831841811810%19,600--5.6%--
03/04179182179181+0.83%18,000--5.6%--
03/03183183179180-0.28%6,400--6.38%--
03/02180182178180-0.55%33,600--6.61%--
02/27187187179181-3.33%57,600--6.57%--
02/26185188183188+1.49%23,600--3.85%--
02/25181185181185+1.93%12,800--5.74%--
02/24185185179181-1.23%10,800--7.99%--
02/23187187183184-1.48%13,200--7.79%--
02/20183186175186+1.5%45,600--7.34%--
02/19183187183184-2.39%18,800--9.61%--
02/18190190185188-2.21%28,800--8.74%--
02/17193193190192-0.9%12,400--8.01%--
02/16196196192194+0.91%12,800--8.49%--
02/13197198191192-1.79%37,600--10.16%--
02/12195196193196+0.26%29,200--9.79%--
02/10194198194195+0.77%18,400--11.25%--
02/09200200193194-3.25%43,200--12.73%--
02/06198202197200+0.13%30,000--11%--
02/05204204193200-1.72%81,200--12.28%--
02/04213213200204-3.1%76,400--11.52%--
02/03215218210210-2.21%102,000--9.48%--
02/02227233211215+0.12%415,200--7.83%--
01/30205215199215+13.19%323,200--8.72%--
01/29188193185190+1.07%176,000--20.04%--
01/281881901871880%149,200--21.88%--
01/27188190180188-3.85%78,400--22.84%--
01/26199199192195-2.74%15,200--20.73%--
01/23199203199201-2.2%17,600--19.15%--
01/22213213203205-3.42%51,200--18%--
01/21210212201212-3.3%25,600--16.11%--
01/20225225213220-5.39%28,400--13.92%--
01/19238238232232-2.32%7,600--9.38%--
01/162372382362380%12,000--7.59%--
01/15242243236238-5.09%33,200--7.95%--
01/14258258250250-3.38%24,000--3%--
01/13258261258259-0.77%9,200-0%--
01/092622622612610%10,800-+0.38%--
01/08258261258261-0.48%10,800-0%--
01/072632632592620%10,400-+0.1%--
01/062622632542620%24,400--0.66%--
01/05263263262262-0.1%4,800--1.04%--
2008
12/30262263259263+0.19%22,400--1.69%--
12/29255263255262+3.25%16,800--2.24%--