株価チャート

2008/12/19～2009/06/30

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
20176/1, 株式分割 1→2
20157/1, 株式分割 1→2
2009
06/30241242241242+0.52%1,600-+4.09%--
06/29240240240240-0.93%2,000-+4%--
06/26243243243243+1.04%5,600-+5.43%--
06/23240240240240+0.52%1,200-+4.8%--
06/18248248235239-4.5%4,800-+4.26%--
06/17245250245250-4.67%6,400-+9.65%--
06/16263263262262+4.9%7,600-+15.53%--
06/15241250241250+4.71%4,400-+11.11%--
06/12233239233239+1.6%2,000-+6.58%--
06/11233235233235+3.3%800-+4.91%--
06/10228228228228+1.11%400-+1.56%--
06/082252252252250%800-+0.45%--
06/04225225225225-0.55%400-+0.45%--
06/03226226226226+1.12%400-+1.46%--
06/02224224224224+0.56%400-+0.34%--
06/012232232232230%400--0.22%--
05/292302302232230%2,000--0.22%--
05/28230230223223-6.71%800--0.22%--
05/19239239239239-1.65%800-+6.95%--
05/18243243243243+11.49%3,600-+8.74%--
05/152182182182180%1,200--2.03%--
05/14217218217218+1.16%1,200--2.03%--
05/13215215215215-1.15%1,600--3.15%--
05/11213218213218+2.35%1,200--1.58%--
05/08213213208213-4.49%8,400--3.85%--
05/07223223223223+4.71%800-+0.68%--
05/01213213213213-5.56%4,000--3.41%--
04/282252252252250%3,200-+1.81%--
04/27225225225225+1.12%2,000-+2.27%--
04/24223223223223+1.14%1,200-+1.14%--
04/23223223220220-1.12%1,600--0.45%--
04/22223223223223-3.26%400-+0.68%--
04/212352372302300%2,000-+3.6%--
04/20230230230230-4.17%800-+4.07%--
04/16240240240240+10.34%3,200-+8.6%--
04/14220220218218-1.14%2,400--1.14%--
04/132202202182200%2,800-0%--
04/10218223218220+1.15%101,600-+0.46%--
04/092182182182180%1,600--0.23%--
04/08218218218218-0.11%2,400--0.23%--
04/07220220218218-7.24%2,400-+0.35%--
04/03225235225235+4.33%3,200-+8.68%--
03/31225225225225+2.27%400-+4.65%--
03/27220220220220-6.38%800-+2.8%--
03/26223235223235+10.85%1,600-+9.81%--
03/24213213212212+3.16%800--0.47%--
03/192062062062060%800--3.52%--
03/17206217206206-3.86%1,600--3.52%--
03/16235235214214+1.79%4,000-+0.35%--
03/13210210210210-1.18%1,200--1.41%--
03/11213213213213-2.3%400--0.23%--
03/102182182182180%400-+2.11%--
03/09218218218218-0.11%400-+2.59%--
03/05220220218218-9.27%800-+2.71%--
03/02248248240240+2.13%800-+13.74%--
02/27233235233235+3.3%1,600-+11.9%--
02/26215230215228+1.11%3,200-+8.33%--
02/252252252252250%800-+7.66%--
02/24220225220225+4.65%1,200-+6.64%--
02/23213215211215+1.3%2,000-+1.42%--
02/20203213203212+6.13%7,600--0.82%--
02/192002002002000%800--7.41%--
02/182002002002000%800--8.26%--
02/17200200200200+2.56%400--9.09%--
02/16195195195195-2.5%1,200--12.56%--
02/131952001912000%4,400--11.5%--
02/12206206200200-6.98%4,800--12.66%--
02/102152152152150%2,000--7.33%--
02/09208215206215+4.88%5,200--7.33%--
02/06208208205205-2.38%2,000--11.64%--
02/052102102102100%3,200--9.87%--
02/04210213210210-1.18%10,400--9.87%--
02/03213215213213+1.19%3,600--8.8%--
02/022182182102100%4,800--9.87%--
01/301982101982100%4,400--10.26%--
01/29200210200210+5%13,600--10.64%--
01/28200200198200-2.44%1,600--15.61%--
01/27200208200205-1.2%2,400--14.58%--
01/262042082042080%4,400--14.26%--
01/23218218202208-6.64%4,800--15.31%--
01/22208222208222-1.22%10,000--10.74%--
01/21203225201225-10.27%26,000--11.07%--
01/20251253250251-3.56%4,000--2.43%--
01/19258260258260+0.97%4,400-0%--
01/16260263258258-2.83%1,200--2.09%--
01/15270270263265+2.91%7,200-0%--
01/142502582502580%800--3.92%--
01/13263263255258-5.07%5,200--5.33%--
01/092632712632710%1,600--2.08%--
01/08275281271271-1.36%6,000--3.13%--
01/07263278263275+6.8%20,800--2.48%--
01/06243258238258+10.75%17,600--9.65%--
01/05226234226233+5.32%6,000--19.27%--
2008
12/30226226221221+4.87%3,600--24.4%--
12/29213215211211+0.24%2,400--28.89%--
12/26210210203210-1.18%4,000--30%--
12/25205213198213-1.39%11,600--30.33%--
12/24239239214216-9.74%44,400--30.48%--
12/22241245239239+0.32%5,200--23.72%--
12/19238243235238-7.57%22,800--24.44%--