株価チャート

2008/08/05~2009/01/23

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
20101/7, 株式併合 1.02→1
200911/5, 株式分割 1→1.05
2009
01/2363655964+3.13%9,577--12.14%--
01/2260666062-4.48%17,505--14.8%--
01/2165656365-1.47%11,327--10.81%--
01/2066676566-2.86%15,343--10.7%--
01/1967686768+1.45%19,153--9.3%--
01/1669696667-1.43%36,144--11.77%--
01/15687065680%46,441--11.65%--
01/1468706768+1.45%43,970--12.79%--
01/13677266670%44,690--15.12%--
01/09667366670%68,271--17.22%--
01/0866686467+1.47%59,107--19.21%--
01/0767686666-2.86%60,137--22.25%--
01/06686866680%71,567--22.7%--
01/0572736868+1.45%90,205--25.24%--
2008
12/3063866367+6.15%493,243--28.66%--
12/2964716263-14.47%210,684--34.88%--
12/2667756674-14.61%286,884--26.14%--
12/2572866686+5.95%252,491--16.03%--
12/2478927782-20%249,402--23.71%--
12/229310278102+9.38%176,085--7.24%--
12/191031108493-20.66%555,336--18.16%--
12/18118118118118+32.97%21,522-+0.5%--
12/1760885788+49.18%336,208--25.68%--
12/1661685859-1.61%136,646--51.8%--
12/1560655860-3.12%87,734--52.93%--
12/1261736162-4.48%201,211--53.24%--
12/1170726565-30.93%255,168--52.82%--
12/1093948194+6.59%39,130--34.54%--
12/0996978288-1.09%22,346--41.04%--
12/08881018589-4.17%17,505--43.41%--
12/0598988793-3.03%6,797--43.8%--
12/04971009696-1%14,931--44.39%--
12/031031109597-8.26%17,197--46.01%--
12/0210010697106-7.63%28,318--42.74%--
12/01127127113115-13.87%22,654--39.65%--
11/28133136133133-2.84%4,839--31.37%--
11/27142146137137-3.42%3,810--30.44%--
11/26147147142142-2.01%1,545--29.41%--
11/25142145142145+2.76%4,634--29.37%--
11/21142142135141+2.11%15,034--32.58%--
11/20147150137138-11.25%10,194--35.51%--
11/19160160155155-4.76%8,753--28.67%--
11/18169170162163-5.08%8,032--26.12%--
11/17182182172172-10.15%9,989--22.52%--
11/14172191172191+11.3%2,369--14.53%--
11/13174174167172-1.12%2,677--23.21%--
11/12179179174174-0.56%6,281--22.69%--
11/11185185175175-5.26%10,813--23.28%--
11/10190199183185-2.56%6,281--20.75%--
11/07181190180190-4.88%5,972--20.04%--
11/06195199183199-6.82%42,219--17.68%--
11/05225234200214-6.78%15,446--13.44%--
11/04222234219229-22.62%37,277--8.99%--
10/31292296263296+3.39%4,942-+15.33%--
10/30243310243287+5.36%9,267-+10.26%--
10/29258287258272+3.7%7,517-+3.07%--
10/28267292262262+8%12,460--2.46%--
10/27204253204243+13.64%21,830--11.33%--
10/24237237205214-0.45%11,327--23.37%--
10/23215220215215-4.33%2,163--24.91%--
10/22238238224224-5.33%5,767--23.38%--
10/21230238226237+0.83%3,605--21.22%--
10/20220235211235-5.47%3,707--23.64%--
10/172732922492490%2,986--21.02%--
10/16241258197249-1.16%6,899--22.5%--
10/15209252209252+7.92%2,059--23.26%--
10/14228233224233+26.32%11,636--29.75%--
10/10199199177185-11.63%7,414--45.37%--
10/09181209181209+6.97%8,341--39.96%--
10/08199206195195-8.64%8,650--45.28%--
10/07205228204214-12.35%11,842--41.9%--
10/06291291244244-16.33%4,839--35.47%--
10/03294294272292+0.67%3,398--24.67%--
10/02304304290290-8.59%7,208--26.5%--
10/01321329316317+0.31%5,355--21.19%--
09/30311316303316-5.8%9,267--22.78%--
09/29355364335335-4.17%7,105--19.21%--
09/26367367340350-6.01%10,709--16.7%--
09/25379379366372-6.36%7,620--12.63%--
09/24413413390397-0.24%18,124--7.56%--
09/22381398379398+5.13%10,606--8.19%--
09/19369383369379+2.09%10,091--13.47%--
09/18366371358371-3.78%8,238--16.2%--
09/17398398379386+0.25%9,474--13.69%--
09/16389398380385-10%9,783--14.86%--
09/12403428403428+4.76%7,929--6.23%--
09/11411415389408-4.11%5,149--11.27%--
09/10384426360426+6.83%6,797--7.87%--
09/09418418379398-2.38%4,531--14.31%--
09/08389416389408+13.51%8,958--12.97%--
09/05389389355360-8.64%14,210----
09/04418420391394-7.95%13,592----
09/03446446428428-4.35%9,061----
09/02452454447447-1.92%9,680----
09/01456462456456-1.26%16,064----
08/294574664444620%10,091----
08/28486486462462-5%7,517----
08/27486486467486+2.04%10,297----
08/26490490472476-3.54%5,664----
08/25495505494494+4.74%10,916----
08/224714864674710%9,783----
08/21471486467471-1.02%10,709----
08/20486486467476-2%8,856----
08/19476496474486-0.79%9,061----
08/18477491475490-0.4%7,311----
08/15504505488492-4.53%5,561----
08/14483520467515+8.83%19,668----
08/13517531473473-4.88%26,052----
08/12507509487498-1.73%11,327----
08/11506525486506-0.95%28,627----
08/08478533475511+7.13%44,176----
08/07498498471477-4.29%40,674----
08/065185184874990%53,237----
08/055835834764990%423,324----