株価チャート

2008/07/11～2009/02/27

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
20213/1, 株式分割 1→2
20126/1, 株式分割 1→100
200912/1, 株式分割 1→2
2009
02/27865865863863-1.43%1,200--1.88%--
02/048758758758750%400--0.23%--
02/03900900875875-4.11%1,200-+0.11%--
01/309139139139130%1,200-+4.64%--
01/299139139139130%1,200-+5.13%--
01/289139139139130%1,200-+5.49%--
01/279139139139130%2,400-+5.98%--
01/26913913913913+0.27%1,200-+6.48%--
01/23913913910910-0.27%1,200-+6.93%--
01/22915915913913-0.27%1,200-+7.99%--
01/21915915915915+0.27%1,200-+9.19%--
01/209139209139130%1,200-+9.81%--
01/19875923875913+4.58%3,200-+10.61%--
01/168738738508730%1,600-+6.66%--
01/158738738738730%1,200-+7.32%--
01/148738738738730%800-+7.98%--
01/138738738738730%1,200-+8.52%--
01/09873873873873-0.29%400-+9.2%--
01/088758758758750%1,200-+10.2%--
01/07850875850875+2.94%2,400-+10.9%--
01/068508508508500%1,200-+8.42%--
01/05813850813850+4.62%2,000-+9.11%--
2008
12/30813813813813+1.56%2,400-+4.84%--
12/298008008008000%1,200-+3.49%--
12/25808808800800-1.54%1,600-+3.76%--
12/248138138138130%1,200-+5.66%--
12/22820820813813-0.91%1,200-+6.07%--
12/19823823820820-0.3%1,200-+7.61%--
12/188238238238230%1,200-+8.65%--
12/178238238238230%1,200-+9.52%--
12/16823823823823+2.81%3,600-+10.25%--
12/15800800800800+3.23%2,400-+8.11%--
12/12750775750775+3.51%2,000-+5.59%--
12/097497497497490%1,200-+2.71%--
12/087497497497490%1,200-+3.42%--
12/057497497497490%1,200-+4.28%--
12/047497497497490%1,200-+5.31%--
12/03749749749749+0.17%800-+6.36%--
12/02749749748748-0.17%1,200-+7.25%--
12/01749749749749-0.5%1,200-+8.2%--
11/28753753753753+0.5%800-+9.53%--
11/277497497497490%800-+10.44%--
11/257497497497490%400-+11.26%--
11/217497497497490%4,000-+12.09%--
11/207497497497490%1,200-+12.59%--
11/197497497307490%1,600-+13.1%--
11/187497497497490%1,200-+13.45%--
11/17749749679749-0.1%2,800-+13.79%--
11/147507507487500%1,600-+14.43%--
11/13750750742750-0.03%1,600-+14.95%--
11/12700750700750+7.88%2,000-+15.35%--
11/116956956956950%400-+6.76%--
11/10695695695695+0.04%1,600-+6.27%--
11/076956956956950%400-+5.75%--
11/06693709693695+3.35%1,600-+5.27%--
11/05652672652672+3.07%1,600-+1.24%--
11/04652652652652+3.16%1,600--2.36%--
10/31620632612632+2.02%2,000--6.05%--
10/30615620615620+0.81%2,800--8.59%--
10/29575615575615+6.91%1,600--10.12%--
10/28575575575575-0.09%1,600--16.67%--
10/27576576576576+0.04%4,400--17.19%--
10/20575575575575-6.46%400--18.06%--
10/16615615615615-1.2%400--13.26%--
10/14595623595623+19.14%1,600--12.94%--
10/10615615523523-16.06%2,000--27.43%--
10/09630630623623-2.35%800--14.61%--
10/08638638638638-4.85%1,200--13.15%--
10/02670670670670+0.37%400--9.21%--
10/01703703668668-6.02%1,200--9.92%--
09/30710710710710+3.65%1,200--4.54%--
09/29685685685685+0.4%800--8.02%--
09/24683683683683+0.37%400--8.51%--
09/22680680680680-1.45%400--9.09%--
09/18690690690690-10.68%800--8%--
09/127737757737730%4,400-+3%--
09/11773773773773-0.32%400-+3.28%--
08/277757757757750%2,000-+4.03%--
08/22773775773775+0.32%1,600-+4.45%--
08/21775775773773-0.32%1,200-+4.39%--
08/207757757757750%2,000-+5.16%--
08/197757757757750%1,200-+5.59%--
08/18770775768775+0.98%2,400-+5.87%--
08/157687687687680%1,200-+5.28%--
08/14768768768768+10.43%400-+5.57%--
08/12750750695695-7.33%2,400--4.14%--
08/117507507507500%800-+3.31%--
08/087507507507500%1,200-+3.59%--
08/077507507507500%400-+3.88%--
08/067507507507500%1,200-+4.17%--
08/057507507507500%1,200-+4.31%--
08/017507507507500%1,200-+4.6%--
07/29750750750750+2.01%2,000-+4.9%--
07/28735735735735+0.03%1,200-+2.98%--
07/24735735735735+0.34%400-+3.23%--
07/227357357337330%1,600-+2.88%--
07/167337337337330%400-+3.02%--
07/15733733733733+3.53%5,200-+3.17%--
07/147087087087080%1,600--0.21%--
07/117087087087080%1,200--0.21%--