株価チャート

2008/09/19～2009/03/30

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
20174/1, 株式分割 1→2
201312/16, 株式分割 1→2
2009
03/3093949394-1.58%1,600--8.33%--
03/2796969595-3.06%5,200--6.86%--
03/2698989898-10.3%800--3.92%--
03/25109109109109+4.8%10,000-+7.11%--
03/24102104102104+1.96%8,400-+3.22%--
03/239310293102+6.23%6,800-+1.24%--
03/1996969396+6.94%7,600--4.7%--
03/1888908790+4.35%4,400--10.89%--
03/1790908686-1.99%4,800--15.44%--
03/1689918888-2.22%12,800--14.56%--
03/1392929090-8.86%1,600--13.46%--
03/111001009999-1.25%4,800--5.95%--
03/10100100100100-4.76%1,600--4.76%--
03/09105105105105-0.24%1,600--0.94%--
03/06106106105105+0.24%2,800--0.71%--
03/05103105103105+1.94%5,600-0%--
03/04103103103103+0.49%800--1.9%--
03/031021031021030%3,200--2.38%--
03/0210310396103-4.65%13,600--2.38%--
02/27110110100108-2.27%22,000-+1.42%--
02/26124124110110-10.2%16,400-+3.77%--
02/25143150121123-8.07%57,200-+15.57%--
02/24133133133133+17.66%7,600-+26.9%--
02/23113113113113+22.43%3,600-+8.89%--
02/1993939393+0.27%400--11.06%--
02/1892939292-0.27%4,000--11.3%--
02/1793939393-2.12%400--11.9%--
02/1693959395-5.5%2,000--10.85%--
02/12100100100100+3.9%400--5.66%--
02/051001009696-5.17%6,400--10.05%--
02/04103103102102-3.33%4,800--5.14%--
02/02105105105105+0.24%400--2.78%--
01/30105105105105-4.77%4,400--3.01%--
01/28105110105110-1.12%800-+0.92%--
01/26111111111111-1.11%400-+2.06%--
01/23112113112113+2.04%10,800-+2.27%--
01/22109110108110+2.56%8,000-+0.23%--
01/21105108105108+2.38%1,200--2.27%--
01/19105105105105+3.7%1,600--5.41%--
01/16101101101101-1.22%800--8.78%--
01/15103103103103-0.24%1,200--9.29%--
01/141051051031030%1,200--9.87%--
01/13103103103103-4.64%400--9.87%--
01/09108108108108-0.92%2,400--6.3%--
01/07109109109109+0.93%800--6.25%--
01/06108108108108-0.23%1,600--7.91%--
01/05108108108108+0.47%1,600--9.24%--
2008
12/26110110108108+4.62%800--10.42%--
12/25113120103103-10.65%17,600--14.38%--
12/24113115110115+2.22%13,600--4.96%--
12/22108113108113+9.22%4,400--7.02%--
12/19106106103103-2.37%4,000--14.17%--
12/17113113106106-6.22%4,400--12.08%--
12/121121131121130%7,200--6.25%--
12/09114114113113-1.1%4,000--6.25%--
12/08113114113114+1.11%6,000--5.21%--
12/05124124113113-10%4,800--6.25%--
12/04121126121125+3.31%5,200-+4.17%--
12/031211211211210%2,000-+0.83%--
12/02118121118121+5.22%800-+1.68%--
11/28115115115115+2.22%12,400--3.36%--
11/25133135113113-10%13,200--6.25%--
11/21126126120125-2.15%7,600-+3.31%--
11/20128128125128+0.2%1,200-+5.58%--
11/191281281281280%2,000-+5.37%--
11/181281281281280%2,400-+5.37%--
11/14128128128128+13.33%800-+5.37%--
11/13121121113113-14.29%1,600--7.02%--
11/11131131131131-1.87%400-+5.85%--
11/10139139134134-13.01%1,200-+6.15%--
11/07154154150154+11.01%14,400-+20.12%--
11/06139139139139+14.46%2,800-+6.54%--
11/05126127121121+10.25%19,600--9.02%--
10/31110110109110-0.23%1,200--19.3%--
10/30109110109110+2.33%800--20.86%--
10/29108108108108+7.5%400--24.3%--
10/2810010098100-4.76%2,000--31.03%--
10/27112112105105-6.25%1,600--29.53%--
10/24112112112112+3.46%11,200--26.32%--
10/23113113108108-3.78%4,000--30.61%--
10/22114115113113-3.43%13,600--29.69%--
10/21120123117117+3.56%6,400--28.96%--
10/20105113105113+8.43%16,800--33.04%--
10/1712012099104-15.48%44,000--40.03%--
10/16126126123123-9.91%3,600--30.65%--
10/15136136136136-5.22%400--24.31%--
10/14140144138144+16.16%2,000--21.02%--
10/10125125124124-6.78%8,000--32.74%--
10/09107133107133+17.74%7,600--29.01%--
10/08125125113113-10.16%9,600--40.66%--
10/07128128126126-16.61%14,400--35.64%--
10/06171171151151-14.25%4,400--24.37%--
10/03176176176176-5.39%400--13.12%--
10/021861861861860%1,200--9.07%--
09/29188188186186-7.25%2,400--9.51%--
09/26200200200200-10.11%800--3.38%--
09/25223223223223+12.66%5,200-+6.46%--
09/24198198198198+7.48%400--5.95%--
09/22184184184184+0.82%400--13.33%--
09/19181182181182+1.25%6,000--15.23%--