株価チャート

2008/12/19～2009/07/21

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
20234/1, 株式分割 1→2
20137/1, 株式分割 1→3
2009
07/21129129124128+0.52%27,600-+7.7%--
07/17128128128128-0.39%24,600-+8.05%--
07/16125128125128+3.78%36,600-+9.4%--
07/15123125123123+1.93%15,000-+5.41%--
07/14119121119121+0.69%36,600-+4.31%--
07/13124125120120-5.26%49,800-+4.49%--
07/10128129127127-1.17%70,200-+10.29%--
07/09127130125128+0.13%81,000-+12.57%--
07/08128128126128-1.03%69,000-+13.42%--
07/07136136126130-5.7%183,600-+14.6%--
07/06138138133137+1.85%85,800-+22.62%--
07/03128141128135+3.32%447,000-+21.47%--
07/02130131127131+13.31%651,000-+18.64%--
07/01116117115115-0.43%72,600-+5.66%--
06/30113118113116+3.27%177,600-+7.1%--
06/29110112110112+2.13%81,000-+3.7%--
06/26109110108110+0.77%63,000-+1.54%--
06/25109109107109+1.56%22,800-+1.71%--
06/24108108107107-0.46%38,400-+0.16%--
06/23108108108108-0.77%69,600-+0.62%--
06/22109110108109+0.15%105,000-+1.4%--
06/19108108107108+0.93%58,200-+1.25%--
06/181071081071070%35,400-+0.31%--
06/17107108107107+0.31%52,200-+0.31%--
06/16107108107107-0.47%116,400-+0.94%--
06/15108108107108+0.78%120,600-+1.42%--
06/121071071061070%183,600-+0.63%--
06/111071071061070%84,600-+0.63%--
06/10107107106107-0.78%183,000-+0.63%--
06/09108108107108-0.62%112,800-+1.42%--
06/08109109108108-0.46%136,800-+2.04%--
06/05108109108109+0.31%84,600-+2.52%--
06/04108109108108+0.46%18,000-+2.2%--
06/03109109108108-1.07%66,000-+1.73%--
06/021091101081090%113,400-+2.83%--
06/01107109107109+2.19%203,400-+2.83%--
05/29107107106107+0.31%61,200-+0.63%--
05/281061071051060%28,200-+0.31%--
05/27108108106106-1.09%44,400-+0.31%--
05/26107109106108+2.38%24,000-+1.42%--
05/25104107104105+1.29%23,400--0.94%--
05/22105105104104-0.32%27,000--2.2%--
05/21104105104104-0.64%8,400--2.8%--
05/20106106104105-0.63%32,400--2.18%--
05/19106106105105+0.16%13,800--1.56%--
05/18106106105105+0.8%15,600--1.71%--
05/15104106104104+0.97%16,800--2.49%--
05/14103103103103+0.16%50,400--3.43%--
05/13103105102103-2.06%93,600--4.48%--
05/12107107105105-1.25%42,000--2.47%--
05/111071081051070%159,000--1.23%--
05/081071071061070%57,600--1.23%--
05/071071071061070%90,000--1.23%--
05/01107107106107-0.78%30,000--1.23%--
04/30108108108108-0.15%19,800--0.46%--
04/28108108108108-0.31%7,800--0.31%--
04/27108108108108+0.47%11,400--0.92%--
04/24108108108108-0.31%25,800--1.38%--
04/231081081081080%21,000--1.07%--
04/22109109108108-0.31%106,800--1.07%--
04/21108108108108+0.15%6,000--0.76%--
04/20108108108108-0.15%46,200--0.92%--
04/17108108108108-0.15%10,800--0.76%--
04/16108108108108+0.31%26,400--0.61%--
04/15108108108108-0.31%6,600--0.92%--
04/141081091081080%84,600--0.61%--
04/13108108108108+0.15%19,800--0.61%--
04/10108108108108+0.46%75,000--0.76%--
04/09108108108108-0.31%40,800--1.22%--
04/08108108108108-0.31%9,000--0.92%--
04/071081081081080%7,800--0.61%--
04/061081081081080%42,000--0.61%--
04/03108109107108+0.15%13,200--0.61%--
04/02108108108108-0.15%65,400--0.76%--
04/011101101081080%23,400--0.61%--
03/31108111106108-1.52%30,000--0.61%--
03/30108110106110+1.54%72,000-+0.92%--
03/27110110108108-0.46%89,400--0.61%--
03/26110110108109-2.54%79,200--0.15%--
03/25112112111112-0.3%273,000-+2.45%--
03/24112112111112+0.3%96,600-+2.75%--
03/231121121111120%112,200-+2.45%--
03/19111112111112+1.06%66,000-+2.45%--
03/18109112109111+0.76%112,200-+0.45%--
03/17107110107110+1.23%46,200--0.3%--
03/16107109107108+2.04%39,600--1.52%--
03/13106107106106-0.16%31,800--3.48%--
03/12107107106106-0.93%9,000--4.2%--
03/111071071071070%14,400--3.3%--
03/101071081061070%13,200--4.17%--
03/09107107107107+0.94%11,400--4.17%--
03/06108108106106-0.93%6,000--5.06%--
03/05106107106107+0.62%7,200--4.17%--
03/041071071051070%19,800--4.76%--
03/03108108105107-1.54%16,800--4.76%--
03/021081081081080%3,600--4.13%--
02/27110110108108-1.52%16,800--4.13%--
02/26111111108110-1.49%30,000--2.65%--
02/251121121071120%21,600--1.18%--
02/241101121051120%12,600--1.18%--
02/23112112107112-0.15%28,800--1.18%--
02/20113113112112-1.03%25,800--1.03%--
02/19113114113113-0.15%30,000-+0.89%--
02/18111113111113+1.19%9,000-+1.04%--
02/171131151121120%18,000--0.15%--
02/16112112112112+0.45%3,600--0.15%--
02/13116116111111-2.34%10,800--0.6%--
02/12114114111114-0.15%6,600-+1.79%--
02/101141141141140%14,400-+1.93%--
02/09116116114114-1.72%21,600-+1.93%--
02/06119119116116-2.11%10,200-+3.72%--
02/05118119117119+0.28%13,800-+6.91%--
02/04118118117118+0.85%28,200-+6.61%--
02/03112117112117+5.07%35,400-+5.71%--
02/021151151101120%43,800-+0.6%--
01/30111112111112-0.74%15,600----
01/29111113111113+1.81%8,400----
01/281111121111110%16,800----
01/27110111110111+0.15%12,600----
01/26110111110110+0.46%6,600----
01/23110111110110-0.15%8,400----
01/22110112109110+1.23%4,200----
01/21114114109109-2.83%9,600----
01/20114114112112+0.9%13,200----
01/19112113110111+0.76%13,800----
01/16110110110110+1.69%1,200----
01/15107108107108-1.52%3,000----
01/14107110107110+2.49%4,200----
01/13110110107107-2.58%6,600----
01/09113113110110-2.22%9,600----
01/08111114111113-0.74%3,000----
01/07114114113113+2.87%2,400----
01/06112112110110-0.3%4,200----
01/051121121111110%4,200----
2008
12/30115115111111-1.04%3,600----
12/29113113112112-2.9%1,200----
12/25115115115115-1.15%1,200----
12/24117117116116+1.16%2,400----
12/191151151151150%30,000----