株価チャート

2008/12/15～2009/05/26

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
05/26580600580600+2.56%5,100-+33.04%--
05/25560593560585+7.73%11,800-+31.76%--
05/22540544540543+0.56%2,000-+23.97%--
05/21544544540540+1.89%1,900-+24.42%--
05/20543543529530+0.38%7,100-+23.26%--
05/19500528500528+8.2%15,000-+23.65%--
05/18488488476488+8.93%18,100-+15.09%--
05/15448448448448+9.8%1,100-+6.16%--
05/144084084084080%2,400--3.55%--
05/134084084084080%400--4%--
05/12408408408408-2.86%300--4.45%--
05/08415420415420+0.96%2,600--2.1%--
05/07410416410416+1.46%1,000--3.48%--
05/01410410410410-1.2%1,000--5.75%--
04/30416416410415+1.22%3,200--5.25%--
04/284034104034100%1,900--6.61%--
04/27410410410410-0.24%1,100--6.82%--
04/24416416411411-0.96%4,300--6.16%--
04/23411415411415+1.22%1,100--5.03%--
04/22420420409410-1.44%3,800--5.53%--
04/21405416405416+4%2,500--3.7%--
04/20400404400400-0.74%1,100--6.98%--
04/17403403403403-4.95%100--5.62%--
04/14420424420424+0.95%1,100-0%--
04/10426426420420-4%700-0%--
04/094384384384380%3,700-+4.92%--
04/08438438438438+0.11%4,900-+6.19%--
04/074374374374370%1,000-+7.11%--
04/06438438437437-2.02%4,900-+8.17%--
04/03455455446446-1.98%5,000-+11.5%--
04/024554554554550%3,500-+15.19%--
04/01455455455455-1.09%5,000-+16.67%--
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%--