株価チャート

2008/09/22～2009/03/31

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
20124/1, 株式分割 1→3
2009
03/31320320320320-2.04%600--5.51%--
03/27342342327327-15.5%900--3.82%--
03/25387387387387+10.57%2,700-+13.49%--
03/243503503503500%3,000-+3.24%--
03/23363363350350-3.49%3,300-+2.94%--
03/19363363363363+5.84%2,400-+6.35%--
03/183433433433430%1,200-+0.49%--
03/17349349333343-1.63%3,600-+0.49%--
03/16343348342348+3.67%5,400-+1.85%--
03/13336336335336+0.3%5,100--2.04%--
03/123353353353350%2,400--2.62%--
03/113353353353350%2,100--2.9%--
03/10336336335335-0.4%2,400--3.18%--
03/093363363363360%2,100--3.35%--
03/063363363363360%1,800--3.63%--
03/05336336336336+1.82%4,200--4.18%--
03/043303303303300%2,100--6.42%--
03/03330330330330+4.21%600--6.95%--
02/26317317317317+0.11%300--11.2%--
02/25327327317317-5%5,100--11.79%--
02/243333333313330%1,800--8.17%--
02/23335335327333-0.5%3,600--8.93%--
02/20353353335335-3.37%3,000--8.97%--
02/173473473473470%300--6.05%--
02/16370370347347-2.89%6,000--6.05%--
02/13337390337357+6.04%3,900--3.51%--
02/12347347334337-2.88%3,300--9.01%--
02/10362367347347-4.15%5,100--6.56%--
02/06362362362362-8.44%300--3.04%--
02/05373395373395+12.86%1,800-+5.61%--
01/293503503503500%300--6.67%--
01/27350351350350-3.93%2,700--7.41%--
01/23364365364364-4.96%5,100--4.12%--
01/22377383377383+9.52%600-+0.35%--
01/19364367350350-3.67%3,000--8.85%--
01/16397397363363+1.11%600--6.12%--
01/15351359351359-4.94%4,800--6.91%--
01/14381383378378+0.09%4,800--2.07%--
01/13378378378378+0.09%600--1.65%--
01/09377377377377+0.09%300--1.48%--
01/073773773773770%300--1.31%--
01/06377377377377-4.96%300--1.05%--
01/05397397397397+6.25%2,400-+4.39%--
2008
12/30373373373373-8.27%300--1.5%--
12/26407407407407+0.08%300-+7.67%--
12/25407407407407+8.93%6,300-+7.87%--
12/24361373361373+3.42%3,600--0.71%--
12/22361361361361+0.09%300--4.24%--
12/16361361361361+0.09%600--4.08%--
12/15420420360360-2.52%4,800--3.91%--
12/12367370367370+0.73%900--0.89%--
12/11377377367367-2.48%3,000--1.34%--
12/10376376376376-4.97%1,200-+1.71%--
12/09396396396396-4.96%600-+7.9%--
12/084174174174170%900-+14.78%--
12/054204204174170%8,400-+16.39%--
12/044174174174170%5,100-+18.04%--
12/03417417417417-1.19%5,100-+19.73%--
12/02420422420422+0.4%17,400-+22.93%--
12/01420420420420+18.87%3,000-+24.63%--
11/283543543533530%4,500-+6.75%--
11/27353353353353+3.82%900-+8.38%--
11/26340340340340+2%2,700-+6.02%--
11/25360360327334-7.31%6,300-+5.26%--
11/21353360353360+1.89%9,900-+14.65%--
11/203533533533530%5,100-+13.61%--
11/19364364353353-2.84%15,600-+13.98%--
11/183643643643640%4,800-+17.69%--
11/17379379350364-0.18%13,500-+18.46%--
11/13384384364364-4.96%8,100-+19.06%--
11/12395395383383-2.95%6,000-+25.68%--
11/11395395395395+17.91%3,000-+29.93%--
11/10335335335335+0.5%300-+10.93%--
11/07333333333333+1.01%300-+9.29%--
11/043303303303300%14,700-+6.8%--
10/31330330330330+1.02%1,800-+5.43%--
10/29327327327327+11.36%300-+3.05%--
10/28293293290293-0.11%7,200--8.62%--
10/273203202942940%18,900--9.92%--
10/24296300294294+0.46%18,600--11.28%--
10/23292292292292-0.9%1,500--13%--
10/22292295292295+4.12%1,800--13.49%--
10/21283283283283-1.16%300--18.35%--
10/20287287287287+7.1%300--18.56%--
10/15268268268268+14.22%2,400--25.23%--
10/14234234234234+7.82%300--35.62%--
10/10217217217217-8.17%300--41.42%--
10/09237237233237-8.97%1,500--37.72%--
10/08260260260260-11.36%7,200--32.99%--
10/07297297293293-6.38%2,100--25.55%--
10/06330330313313-6.09%1,200--21.67%--
10/03361361333334+0.91%2,100--17.61%--
10/02323331323331+0.2%600--18.95%--
10/01322330322330-5.26%600--19.9%--
09/30349349348348-0.67%1,500--16.27%--
09/29390390350351+0.1%1,800--16.31%--
09/26403403350350-13.85%1,800--16.98%--
09/25406410403407-5.43%6,600--4.31%--
09/244304334304300%6,000-+0.94%--
09/22430430423430+1.57%1,800-+0.94%--