株価チャート

2008/07/01～2009/04/28

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
201610/1, 株式併合 2→1
2009
04/28214222214222+13.27%4,500-+41.4%--
04/27192196192196+16.67%2,000-+28.1%--
04/23168168168168-3.45%500-+11.26%--
04/16174174174174+3.57%1,000-+16%--
04/15168168168168-1.18%1,000-+12.75%--
04/13164170164170+4.94%1,500-+14.86%--
04/10160162160162-1.22%1,500-+9.46%--
04/021641641641640%1,000-+10.07%--
04/01156164156164+5.13%1,500-+8.61%--
03/31164164144156-18.75%3,000-+2.63%--
03/30192192192192+33.33%4,500-+23.08%--
03/27144144144144+4.35%500--8.86%--
03/26142142138138+1.47%1,000--14.29%--
03/25134144134136-5.56%3,000--18.56%--
03/24140144140144+10.77%1,500--16.28%--
03/18136136130130-10.96%2,000--26.14%--
03/17132146132146-2.67%1,000--18.89%--
03/111501501501500%500--18.48%--
03/101501501501500%1,000--20.21%--
03/061501501501500%1,000--21.47%--
03/05140150140150+15.38%2,000--23.08%--
03/041301301301300%500--34.67%--
03/03130130130130-7.14%3,000--36.27%--
03/022002001401400%8,500--33.33%--
02/271401401401400%1,000--34.88%--
02/261401421401400%6,500--36.65%--
02/251581581401400%2,500--38.33%--
02/241381401381400%1,500--39.91%--
02/23134140132140-1.41%1,500--41.42%--
02/20152152142142-21.98%1,500--42.28%--
02/171821821821820%2,500--27.49%--
02/16202204182182-12.5%2,500--28.06%--
02/032082082082080%500--18.75%--
02/02208208208208-13.33%500--19.38%--
01/282382402382400%4,000--7.69%--
01/272142402142400%3,500--8.05%--
01/26238240238240-14.29%3,500--8.05%--
2008
12/29270280270280+12%3,500-+7.28%--
12/262502502502500%500--3.47%--
12/25250250250250+8.7%2,000--3.47%--
12/24236236230230-11.54%2,500--10.85%--
12/22260260258260+13.04%4,000-+0.78%--
12/192302302302300%1,000--10.85%--
12/18240240230230-8%3,000--10.85%--
12/15250250250250-3.85%500--2.72%--
12/122602602602600%2,000-+1.56%--
12/112602602602600%500-+2.36%--
12/10274274260260-6.47%2,000-+2.77%--
12/09278278278278-0.71%1,500-+10.32%--
12/08262280262280-3.45%3,500-+9.8%--
12/03290290290290-0.68%1,500-+12.4%--
12/02292292292292-2.01%1,500-+12.31%--
12/012982982982980%1,500-+14.18%--
11/28288298288298+11.19%3,500-+13.74%--
11/27268268268268+5.51%1,500-+1.9%--
11/262542542542540%5,500--4.51%--
11/252542542542540%8,500--5.93%--
11/212542542542540%8,500--7.3%--
11/20254254254254-0.78%1,500--8.63%--
11/192562562562560%1,500--9.86%--
11/18256256256256+8.47%1,500--11.42%--
11/172342362342360%1,500--19.45%--
11/12218236218236-0.84%2,500--21.07%--
11/11238238238238-0.83%500--21.97%--
11/10238240220240+4.35%4,000--23.32%--
11/07218230210230-4.17%2,000--28.57%--
11/042422422402400%2,500--27.27%--
10/28224240224240+12.15%4,000--28.78%--
10/27214214214214+4.9%4,000--38.15%--
10/24220220204204-7.27%3,000--42.21%--
10/17220220220220-8.33%2,500--38.89%--
10/14240240240240+9.09%500--34.43%--
10/10280280220220-40.54%4,500--41.02%--
09/29364370364370+3.93%3,000--2.89%--
09/25348356348356+8.54%1,500--6.81%--
09/24328328328328+1.86%500--14.58%--
09/22322322322322+0.63%500--16.8%--
09/12320320320320+0.63%1,000--17.95%--
09/10328328318318-11.67%2,000--19.29%--
09/03360360360360+2.86%500--9.32%--
09/02350350350350+2.94%500--12.28%--
09/01364364340340-8.11%4,500--15.21%--
08/29360370360370-4.64%1,500--8.19%--
08/283883883883880%3,000--3.96%--
08/25368388368388+7.18%1,500--4.2%--
08/13364364362362-4.74%2,500--10.84%--
08/12378380374380-2.06%2,500--6.63%--
08/11380388368388-11.01%7,500--4.9%--
08/08430436430436-4.39%1,000-+6.34%--
07/28458458456456+3.64%2,000-+11.49%--
07/25420440420440+4.76%1,500-+8.11%--
07/22420420420420-8.7%500-+3.19%--
07/18460480456460+21.05%15,000-+12.75%--
07/173823823803800%1,000--6.63%--
07/16380380380380-1.55%1,000--6.86%--
07/15386386386386-7.21%1,500--5.62%--
07/08416416416416+4%1,000-+1.46%--
07/044004004004000%500--2.44%--
07/024004004004000%1,000--2.44%--
07/01400400400400-3.85%1,000--2.91%--