株価チャート

2008/10/27～2009/03/31

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
20134/1, 株式分割 1→100
2009
03/31460460460460-0.11%1,900-+19.79%--
03/30466466460461-2.02%600-+21.83%--
03/27483483470470+6.09%1,800-+26.34%--
03/26440443440443-9.03%1,000-+21.04%--
03/25510510486487-1.22%4,600-+34.9%--
03/24494500490493-0.2%11,600-+39.27%--
03/23456494456494+8.57%9,800-+42.36%--
03/19415455415455+9.64%8,900-+34.22%--
03/18395415395415+10.52%10,800-+24.62%--
03/17368376368376+2.04%2,300-+14.48%--
03/16368369360368+2.22%6,400-+13.58%--
03/13354360354360+1.98%5,800-+12.15%--
03/123533533533530%4,500-+10.66%--
03/11342355342353+4.44%5,400-+11.36%--
03/10330338330338+2.74%900-+7.3%--
03/09330330329329+0.3%4,000-+4.78%--
03/06330343328328-0.61%6,400-+4.79%--
03/053303333303300%4,700-+5.77%--
03/04329330329330+0.3%2,500-+5.77%--
03/03331331329329-0.45%4,000-+5.45%--
03/02330331330331+0.15%700-+6.27%--
02/27332338330330-0.3%5,100-+6.45%--
02/26331331331331+1.22%5,700-+6.43%--
02/25327328325327+3.81%7,100-+5.14%--
02/24314316314315+0.32%3,300-+0.96%--
02/23314315313314+0.16%2,600-+0.32%--
02/20315316312314-0.32%4,300--0.79%--
02/193273353153150%5,000--1.1%--
02/18313315309315+0.96%6,900--1.1%--
02/17319320311312-2.35%5,100--2.66%--
02/16340340311319+6.33%10,100--1.24%--
02/13308308294300+4.9%2,200--7.69%--
02/12282298282286-3.05%2,300--12.8%--
02/10281297281295+4.8%800--11.14%--
02/09293293280282-4.9%3,700--15.97%--
02/06300300296296-1.33%1,800--12.94%--
02/05301305300300-1.64%2,200--12.54%--
02/04300305300305+1.67%700--12.1%--
02/03304304298300-3.23%900--14.53%--
02/023103103013100%500--12.68%--
01/30339339310310-1.59%3,900--13.65%--
01/29330330308315-2.93%1,900--12.98%--
01/28313325313325-0.15%600--11.34%--
01/27318325315325+8.33%1,500--11.68%--
01/26300300300300-3.23%3,400--18.92%--
01/23340340310310-10.27%4,800--16.89%--
01/22355355343346+0.14%3,500--7.87%--
01/213463463453450%900--8.49%--
01/20347347345345-1.99%200--8.73%--
01/19370370350352-7.12%3,400--7.12%--
01/16375389375379+6.76%3,700--0.26%--
01/15355355355355+5.34%300--6.58%--
01/14337337337337-6.65%600--11.55%--
01/09370370361361-2.43%600--5.74%--
01/08370370370370+0.82%100--3.65%--
01/07367370367367-3.42%1,400--4.18%--
01/06380380380380-2.31%100--0.52%--
2008
12/30386389385389+3.73%2,700-+2.1%--
12/29377390375375-6.37%3,200--0.79%--
12/26379401379401+4.57%1,100-+6.23%--
12/25397398383383-4.37%3,800-+1.86%--
12/24403403400401-0.5%2,000-+6.8%--
12/22400403400403+0.88%1,700-+7.91%--
12/19396399396399+0.76%2,200-+7.26%--
12/183963963963960%2,400-+7.03%--
12/17402402396396-3.41%3,200-+7.32%--
12/16412412410410+10.36%9,900-+12.02%--
12/15372372372372-1.07%2,900-+1.78%--
12/12375376375376+0.13%3,200-+2.88%--
12/11375375375375+0.13%3,500-+2.74%--
12/10380381374375-1.45%3,200-+2.32%--
12/09381381380380-0.26%2,800-+3.83%--
12/08380381380381+1.33%900-+4.67%--
12/05371376371376+1.48%1,300-+3.58%--
12/04370371370371-2.5%1,000-+2.35%--
12/03381381377380-0.26%2,800-+4.68%--
12/02381381381381-1.04%1,400-+4.96%--
12/013853853853850%2,700-+6.35%--
11/28378390378385+12.57%6,800-+6.35%--
11/273483483423420%1,800--5.79%--
11/263423423423420%600--6.3%--
11/25362371342342+1.18%9,500--6.56%--
11/21341341337338-0.59%5,200--7.65%--
11/20366370340340-6.85%7,700--7.61%--
11/193653653653650%300--1.35%--
11/18363365363365+1.39%600--2.14%--
11/173603603603600%400--3.74%--
11/133603603603600%1,200--4.26%--
11/123603603603600%2,200--5.01%--
11/11360360360360+5.88%3,200--5.51%--
11/10370370336340-8.11%5,300--11.92%--
11/073713713703700%2,400--5.85%--
11/06370371370370-5.61%2,400--7.04%--
11/05377392377392-0.25%300--2.97%--
11/04393393393393+6.22%200--3.91%--
10/31350370346370+14.55%6,800--10.84%--
10/30370380323323-11.02%10,500--23.28%--
10/29354363354363+3.13%2,500--15.19%--
10/28385385352352-8.57%5,700--18.89%--
10/27391391385385-1.53%5,700--12.5%--