株価チャート

2008/09/03～2009/03/27

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
03/27433444433444+4.1%1,600-+2.78%--
03/25451451427427+5.31%1,000--1.27%--
03/19405405405405-2.41%600--6.25%--
03/174154154154150%200--4.38%--
03/164154154154150%2,200--4.38%--
03/13415415415415-2.35%200--4.38%--
03/12423425423425+0.59%600--1.85%--
03/05423423423423-2.31%200--2.2%--
03/04435435433433-1.7%400-+0.12%--
03/03450450440440-2.22%600-+2.33%--
03/024754764504500%5,600-+4.9%--
02/27445450445450+5.39%800-+5.63%--
02/26427427427427+0.35%200-+0.71%--
02/25450450426426+0.12%600-+0.59%--
02/244254254254250%200-+0.71%--
02/23430430425425-1.16%1,200-+0.95%--
02/18430430430430+0.12%600-+2.38%--
02/17430430430430-4.45%2,000-+2.51%--
02/16450450450450+1.12%1,200-+7.79%--
02/134454454454450%1,400-+7.11%--
02/124454454454450%1,000-+7.63%--
02/104454454454450%200-+8.41%--
02/09425445425445+4.59%1,200-+8.95%--
02/05445445425425-4.49%1,200-+4.42%--
02/04440445440445+2.3%800-+9.34%--
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%--