株価チャート

2008/10/21～2009/03/31

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
201210/1, 株式分割 1→100
20104/1, 株式分割 1→2
2009
03/31130133130133+1.92%1,000-+6.85%--
03/301301301301300%4,000-+4.84%--
03/271301301301300%7,600-+5.69%--
03/26130130130130+4%1,000-+5.69%--
03/25133133123125-3.85%3,600-+2.46%--
03/24130133130130-2.26%4,600-+6.56%--
03/231331331301330%5,600-+9.02%--
03/19133133133133+0.38%4,400-+9.92%--
03/18130133126133+2.32%3,200-+10.42%--
03/17128130128130+3.6%400-+8.82%--
03/16125125125125+2.46%800-+5.04%--
03/13120130120122+3.83%1,800-+3.39%--
03/11116118116118+1.73%1,000--0.42%--
03/10116116116116-5.33%1,600--2.12%--
03/09116122116122+3.35%1,200-+3.39%--
03/05118118118118-5.56%1,400-+0.9%--
03/031241251181250%2,400-+6.84%--
03/02116125116125+6.43%3,200-+7.76%--
02/27120125117117-0.89%3,000-+1.25%--
02/26119119119119-1.25%200-+2.16%--
02/25120120120120+6.19%200-+4.35%--
02/241181181131130%2,200--1.74%--
02/23120120113113-7.76%600--1.74%--
02/201231231231230%800-+6.52%--
02/191181231181230%400-+6.52%--
02/18118123117123+4.26%4,400-+6.52%--
02/171181181181180%1,200-+3.07%--
02/161181181181180%200-+3.07%--
02/13116118116118-0.04%400-+3.07%--
02/12125125118118-3.37%1,800-+2.22%--
02/10119122119122+6.71%3,400-+5.78%--
02/06114114114114+0.88%800-0%--
02/05115115113113-1.74%800--0.88%--
02/04115115111115-0.17%1,600-+0.88%--
02/03115115115115+0.04%200-+1.05%--
02/02115115115115+0.04%200-+1.01%--
01/30115115115115+0.04%200-+0.96%--
01/29115117115115+0.04%1,400-+0.92%--
01/28110115110115+4.21%1,800-+1.77%--
01/27109110109110+1.15%1,000--3.2%--
01/26109109109109+0.05%200--4.3%--
01/23109109109109-0.95%600--4.34%--
01/221101101101100%2,000--3.42%--
01/21115115109110-4.88%11,400--4.26%--
01/20115116115116+0.48%800-+0.65%--
01/19115115115115+0.17%800-+0.17%--
01/16115115115115+0.17%1,000--0.86%--
01/15116116115115-1.03%600--1.03%--
01/14116116116116+1.75%800--0.85%--
01/13113118113114+1.33%1,400--3.39%--
01/09111113111113-2.68%2,400--5.46%--
01/08118118116116-1.66%800--3.67%--
01/07123123118118-4.04%800--2.85%--
01/06119123119123+2.98%1,800-+1.24%--
01/05118119118119+1.23%600--2.5%--
2008
12/30118118118118+6.33%200--4.47%--
12/29115115111111+0.41%2,400--10.89%--
12/26111111110110-0.86%1,800--11.96%--
12/25111111111111+0.45%600--11.9%--
12/24110114110111+0.36%2,200--13.67%--
12/22113113110110-2.57%1,400--15.31%--
12/191131141131130%1,000--13.74%--
12/18116116113113-2.16%1,200--15.04%--
12/17115116115116+0.43%400--14.44%--
12/16115116115115-3.77%1,000--15.44%--
12/15116120116120+3.46%2,400--13.41%--
12/12118118113116+1.49%8,000--16.3%--
12/11115119112114-10.43%12,200--18.71%--
12/10127127127127+5.35%600--9.89%--
12/09127127121121-4.7%600--14.47%--
12/08127127127127+0.04%600--10.88%--
12/05135135126127-6.47%2,400--11.54%--
12/04135135135135+0.15%400--6.08%--
12/03135135135135-0.7%400--6.22%--
12/02136136136136-1.45%1,600--6.21%--
12/01138138138138+0.33%400--4.83%--
11/28140140138138+0.77%400--5.14%--
11/271371371371370%200--6.51%--
11/26138138137137-1.09%800--6.51%--
11/25137138137138-1.43%600--5.48%--
11/21140140140140+2.19%600--3.45%--
11/20144144137137-10.16%2,400--6.16%--
11/19150153145153-1.61%1,200-+3.74%--
11/17146160146155+7.27%1,600-+4.73%--
11/14144145144145+0.7%800--3.67%--
11/13144144144144-10.31%1,400--5.59%--
11/12160160160160+0.31%600-+3.9%--
11/11160160160160+6.87%400-+2.24%--
11/07155155149149-3.86%400--5.54%--
11/05145155145155+10.7%3,000--2.97%--
11/04139140139140-3.28%400--12.89%--
10/31142145142145+3.57%2,000--11.04%--
10/30140140140140-3.45%400--15.15%--
10/291501501451450%1,000--12.65%--
10/28145145145145+0.31%400--13.69%--
10/271451451451450%400--14.97%--
10/241451451451450%400--16.45%--
10/23145153145145-0.31%2,800--17.4%--
10/22145145145145+1.75%400--18.08%--
10/21150150143143+0.35%3,600--20.39%--