株価チャート

2008/12/01～2009/05/14

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
2009
05/142752752642750%1,900-+7%--
05/13265275265275+4.17%1,900-+7.42%--
05/12270274264264-2.22%3,200-+3.13%--
05/11261270260270+3.85%2,600-+5.47%--
05/082602602602600%1,100-+1.56%--
05/07259260255260-1.52%1,900-+1.56%--
04/30264264264264+5.6%200-+3.13%--
04/27252252250250-0.4%700--2.34%--
04/24252252251251+0.4%300--1.95%--
04/23251251250250-0.4%200--2.34%--
04/22260260251251-3.46%500--1.57%--
04/21263263260260+1.96%800-+1.96%--
04/16255255255255-3.77%100-+0.39%--
04/15261265261265+1.53%200-+4.74%--
04/14260261260261+0.38%500-+3.57%--
04/13250260250260+4%1,600-+3.17%--
04/102502502502500%600--0.4%--
04/092502502502500%700--0.4%--
04/07250250250250-0.79%1,000-0%--
04/06253253252252-0.4%700-+0.8%--
04/03253253253253+3.27%400-+2.02%--
04/02245245245245-0.81%400--0.81%--
04/01250250246247-1.2%600-+0.41%--
03/31250250250250-4.58%600-+2.04%--
03/30266266262262+4.38%500-+6.94%--
03/27267267251251-3.46%4,000-+2.87%--
03/26252266252260-2.62%800-+6.56%--
03/25278280267267-3.96%3,500-+9.43%--
03/24260279260278+7.34%3,600-+14.4%--
03/23256259254259+4.44%5,500-+7.02%--
03/19254254248248-5.7%1,700-+2.48%--
03/18263263263263-1.87%300-+8.23%--
03/16250268250268+13.56%1,400-+9.84%--
03/13250250236236-1.67%400--4.07%--
03/122402492402400%2,700--3.23%--
03/112402402402400%800--4.38%--
03/102402402402400%400--5.51%--
03/09235240232240+6.19%500--6.61%--
03/06234234226226-11.02%600--13.08%--
03/05248254244254+3.67%1,400--3.42%--
03/042502542452450%2,500--7.55%--
03/03234245234245+4.26%400--8.24%--
03/022402402352350%600--12.96%--
02/27240240235235+4.44%400--13.92%--
02/26225225225225+1.35%100--18.48%--
02/25217222216222+3.26%1,700--20.71%--
02/24225230215215-6.52%1,600--24.03%--
02/23230231230230-6.12%1,700--19.58%--
02/20240245240245+2.08%500--15.22%--
02/19250250240240-4%800--17.24%--
02/17250250250250+2.04%100--14.38%--
02/16255255240245-3.92%2,000--16.38%--
02/13257257255255-1.54%1,200--13.27%--
02/12259259259259+1.17%200--12.2%--
02/102412642412560%5,400--13.51%--
02/09242259234256-15.23%15,700--13.8%--
02/063023023023020%100-+1.34%--
02/05302302302302-1.31%100-+1.68%--
02/03306306306306-1.29%100-+3.73%--
02/023113113103100%200-+5.44%--
01/303103103003100%400-+5.8%--
01/29313313310310-0.96%1,200-+6.53%--
01/28303313303313+3.3%1,000-+7.93%--
01/27303303303303-0.98%1,000-+5.21%--
01/26305310305306+0.33%1,300-+6.62%--
01/23315315305305-3.17%200-+7.02%--
01/22315315315315+1.61%100-+10.92%--
01/21308310300310-2.52%1,600-+9.93%--
01/20321321318318+0.63%1,000-+13.57%--
01/19309318309316+2.27%1,700-+13.67%--
01/16293309293309+6.55%4,600-+11.96%--
01/15285290285290+1.75%800-+5.45%--
01/14285285285285+1.06%100-+3.64%--
01/13288290282282-2.42%1,400-+2.92%--
01/09283289283289+3.96%1,700-+5.47%--
01/08278278278278+1.09%100-+1.46%--
01/07285285275275-1.79%6,000-+0.36%--
01/062852852802800%600-+2.19%--
01/05275283275280+2.94%800-+2.19%--
2008
12/30280282266272-2.86%12,700--1.09%--
12/29272281272280+3.32%1,400-+1.82%--
12/26271271271271+0.37%200--1.45%--
12/25276276270270-3.57%10,100--2.17%--
12/24283283280280+0.36%800-+1.82%--
12/22270284270279+3.33%2,500-+1.09%--
12/19275280270270-0.37%15,300--2.53%--
12/18271271271271-1.45%2,600--2.52%--
12/17270275270275+3.77%1,200--1.43%--
12/16260265260265+1.53%200--5.02%--
12/15260261260261-3.33%200--6.79%--
12/122702702452700%5,300--3.91%--
12/11266270266270+1.89%300--3.91%--
12/10270270265265-2.21%1,700--6.03%--
12/092702712702710%1,200--4.24%--
12/08270271270271-3.21%1,000--4.58%--
12/05270280270280+2.19%3,100--1.75%--
12/04273274273274-0.36%300--4.2%--
12/03275275275275-1.43%1,200--3.85%--
12/02279279279279-0.36%100--2.79%--
12/012852852802800%1,300--2.78%--