株価チャート

2008/07/28～2009/02/03

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
20183/1, 株式分割 1→2
2009
02/03434435434435+0.35%1,400-+7.41%--
02/02444444434434-3.45%6,000-+7.04%--
01/30422450422449+6.9%3,200-+11.14%--
01/29416420416420+1.2%1,800-+3.96%--
01/28406416406415+2.72%1,800-+2.72%--
01/26415415404404+1%1,400-0%--
01/234004004004000%400--1.23%--
01/224004004004000%600--1.23%--
01/164004004004000%2,000--1.23%--
01/15400400400400+2.56%1,000--1.48%--
01/143903903903900%200--3.94%--
01/13380390380390-2.5%600--4.18%--
01/094004004004000%400--1.96%--
01/08400400400400-2.91%400--2.2%--
01/07402412402412+2.62%400-+0.49%--
01/06402402402402-1.23%200--2.07%--
01/05407407407407+6.27%4,600--1.09%--
2008
12/303833833833830%2,200--7.16%--
12/29390390383383-2.05%1,200--7.83%--
12/26391393391391+0.13%3,600--5.9%--
12/25393393390390+0.52%1,200--6.02%--
12/24412412388388-5.94%9,000--6.51%--
12/22417417413413-0.6%600--0.84%--
12/194164194154150%1,200-0%--
12/18416416415415-0.24%1,000-0%--
12/16450450416416-2.12%3,800-+0.24%--
12/12425425425425-3.52%200-+2.41%--
12/11441441441441+6.02%200-+6.4%--
12/09416416416416-1.31%1,200-+1.09%--
12/01451451421421+0.12%4,800-+2.68%--
11/28421423421421+3.57%1,600-+3.06%--
11/27406406406406-0.98%200--0.25%--
11/26410410410410-2.38%200-+0.24%--
11/25437437420420+4.61%600-+1.94%--
11/21402402402402-1.47%400--3.49%--
11/20410410408408-2.74%400--2.98%--
11/19419419419419+0.84%200--1.18%--
11/17421421406416-4.81%600--2.92%--
11/11437437437437+7.38%200-+1.04%--
11/10440440407407-5.57%2,800--6.55%--
11/07431431430431-2.05%1,400--1.94%--
11/06440440435440-1.24%3,800--0.57%--
11/04445445445445+14.99%3,200--0.22%--
10/30387387387387+0.52%200--13.81%--
10/28407407385385-4.11%1,600--15.75%--
10/274024024014020%1,800--13.66%--
10/24402402402402-0.62%200--14.94%--
10/21404404404404-0.12%200--15.83%--
10/17405405405405-0.12%2,200--17.11%--
10/16405405405405-5.81%200--18.35%--
10/15440440430430+8.86%400--14.68%--
10/14395395395395+6.76%200--22.85%--
10/10375375355370-1.33%1,600--28.98%--
10/093753803703750%2,000--29.25%--
10/08403403375375-7.41%1,400--30.43%--
10/07401405401405-10.2%6,800--26.23%--
10/06465465451451-7.96%1,000--18.88%--
10/03475490475490-4.85%1,400--12.97%--
10/025155155155150%200--9.49%--
10/01540540515515+3%3,600--10.28%--
09/30492500492500-2.82%1,200--13.49%--
09/255255255155150%600--11.75%--
09/245155155155150%200--12.5%--
09/22555555515515+1.78%400--13.24%--
09/19505506501506+0.1%2,200--15.33%--
09/18516516505505-4.72%1,400--16.11%--
09/17531531530530-0.93%800--12.69%--
09/16555555525535-8.31%1,200--12.44%--
09/12584584584584+0.09%200--5.12%--
09/11583583583583+0.09%400--5.51%--
09/10583583583583-2.1%200--5.9%--
09/09595595595595-1.65%200--4.19%--
09/08595605595605-1.55%400--2.89%--
09/05605615605615+1.57%400--1.68%--
09/03619619605605-2.18%2,200--3.51%--
09/02625625619619-1.04%2,000--1.51%--
09/01642642625625+3.91%3,000--0.79%--
08/29601602601602+0.17%400--4.52%--
08/28602602601601-0.58%1,000--4.98%--
08/276006046006040%1,000--4.73%--
08/26594604581604-3.36%4,600--4.88%--
08/256136256136250%15,000--1.73%--
08/22615625615625-1.5%2,800--1.57%--
08/21635635635635-0.08%1,000--0.24%--
08/20637637635635+1.6%400--0.47%--
08/19625625625625-2.04%800--2.04%--
08/18625638625638+1.92%800--0.16%--
08/15627627626626-0.16%1,000--2.19%--
08/14627627627627-0.08%200--2.18%--
08/136286286286280%1,000--2.41%--
08/126266286266280%400--2.71%--
08/11630630628628-0.4%400--3.01%--
08/086306306256300%1,000--2.78%--
08/07636640630630-1.56%1,400--2.93%--
08/06640640640640-0.08%200--1.54%--
08/05650650641641-1.46%1,200--1.46%--
08/046506506506500%800--0.15%--
08/01650650650650+0.08%3,000--0.15%--
07/316506506506500%200--0.08%--
07/286506506506500%400--0.08%--