株価チャート

2008/12/16～2009/05/29

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
05/29128131124128+0.08%800-+2.48%--
05/28125128120128-3.76%5,200-+2.4%--
05/27140140127133-2.92%2,800-+7.26%--
05/26134137129137-2.84%3,500-+10.48%--
05/25146146138141+6.82%15,300-+13.71%--
05/22128140128132+10%28,900-+7.32%--
05/21120120120120-2.44%300--2.44%--
05/20127127123123-1.6%200--0.81%--
05/19125125125125+1.63%100-+0.81%--
05/18122123117123-1.76%1,300--0.81%--
05/15125125119125-2.34%2,700-+0.97%--
05/14128128128128+0.94%500-+3.39%--
05/13127127127127+1.52%300-+2.42%--
05/12119125119125+1.71%1,500-+0.08%--
05/11120123120123+3.36%8,300--1.6%--
05/08119119119119-0.25%400--5.56%--
05/07119119119119+0.17%600--6.06%--
05/01125125119119-0.08%2,300--6.22%--
04/30119119119119+0.08%100--6.88%--
04/281191191191190%1,000--6.95%--
04/27121121119119-4.8%400--6.95%--
04/24125125125125+4.16%100--2.27%--
04/22120120120120-0.74%200--6.17%--
04/21122122121121-3.2%200--4.72%--
04/20125125125125+4.87%700--1.57%--
04/17121121119119-1.57%2,400--6.14%--
04/14125125121121-6.12%400--4.65%--
04/13129129129129+3.2%100-+1.57%--
04/10121125121125+2.54%1,600--1.57%--
04/09122122122122-10.3%800--4.02%--
04/07136136136136+4.54%1,100-+7.01%--
04/031301301301300%100-+3.17%--
04/02127130127130+2.36%1,200-+3.17%--
04/01124127123127+5.83%2,000-+0.79%--
03/31116122116120-7.69%3,600--4.76%--
03/30140140130130-7.14%8,300-+2.36%--
03/27140140140140+1.45%100-+10.24%--
03/26139140138138+0.07%600-+8.66%--
03/25138138138138-0.07%100-+8.58%--
03/24138138136138+1.62%1,800-+9.52%--
03/23138138134136+2.11%2,400-+7.78%--
03/19138138133133+2.31%2,300-+5.56%--
03/18135135130130+0.78%600-+3.17%--
03/17120129120129+9.32%2,500-+3.2%--
03/161181181181180%100--5.6%--
03/13118118118118+1.2%200--6.35%--
03/101181181171170%1,800--7.46%--
03/09117117117117+1.3%2,000--8.19%--
03/06115115115115-3.28%3,200--9.37%--
03/051191191191190%1,700--6.3%--
03/04119119119119-0.17%100--7.03%--
03/03119119119119-7.6%200--6.88%--
03/02129129129129+3.2%100-+0.78%--
02/27125125125125+4.17%100--3.1%--
02/26122122120120-2.44%1,800--6.98%--
02/25125125119123-0.81%1,300--5.38%--
02/24127130124124-4.62%3,100--4.62%--
02/23126130118130+1.4%8,600--1.52%--
02/20120128120128-7.24%2,300--4.33%--
02/19134138134138-0.14%300-+0.88%--
02/18138138138138+1.02%600--1.14%--
02/17134137133137+3.01%700--4.86%--
02/16130133129133+3.26%1,100--9.52%--
02/13129129129129+1.58%100--14.13%--
02/12142142120127-9.1%5,100--17.66%--
02/10117140117140+16.64%5,200--11.71%--
02/09120120120120+4.91%1,500--26.17%--
02/06118120114114-12.31%3,200--31.33%--
02/051301301301300%100--23.53%--
02/041301301301300%500--25.71%--
02/021301301301300%700--27.37%--
01/30130130130130+1.56%100--28.57%--
01/29127131127128+2.4%8,400--30.81%--
01/28124126120125+0.81%6,000--33.16%--
01/27126126113124-3.13%5,600--34.74%--
01/26131131128128-2.29%3,800--33.33%--
01/23126131126131-3.61%4,500--32.82%--
01/22134140127136+4.46%8,500--31.02%--
01/21130136129130-8.96%7,200--34.95%--
01/20138143138143+2.07%67,200--29.26%--
01/19153153139140-11.95%38,600--31.37%--
01/16155159155159-9.14%45,300--22.82%--
01/15175175175175-14.63%100--15.46%--
01/14222222202205-7.24%8,300--1.91%--
01/13223223221221-1.78%300-+5.24%--
01/09220225218225+1.81%8,300-+6.13%--
01/08221222220221-0.45%1,000-+1.84%--
01/07223223222222-0.45%200--1.33%--
01/06217223212223+1.36%3,100--3.46%--
01/05229229220220-3.93%600--7.56%--
2008
12/30220230213229+1.78%5,200--7.29%--
12/29229229217225-1.75%10,300--11.76%--
12/26239239217229-2.55%3,600--13.26%--
12/25253255217235-3.69%14,800--13.92%--
12/24235244229244+14.02%16,900--13.17%--
12/22210214200214+10.31%11,000--25.95%--
12/19181194180194+5.43%18,200--34.9%--
12/18195195184184-2.13%6,800--40.26%--
12/17179188178188+5.62%2,300--41.07%--
12/16197197177178-9.18%13,600--45.9%--