株価チャート

2008/08/28～2009/01/28

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
20143/1, 株式分割 1→100
2009
01/28376382376382-1.29%5,100--3.05%--
01/27381387380387+1.57%2,800--1.78%--
01/26390391380381-1.8%10,000--3.54%--
01/23390390385388+0.52%2,900--2.02%--
01/22387390386386-0.26%2,100--2.53%--
01/21388392387387-0.13%600--2.52%--
01/20385388385388+0.65%700--2.64%--
01/19390390385385-1.03%7,600--3.51%--
01/16389390388389-0.51%8,300--2.99%--
01/15395400390391-2.13%13,500--2.74%--
01/14409409399400+0.38%6,500--1.11%--
01/13396400393398-0.38%8,000--1.73%--
01/09400401399400-0.62%9,300--1.36%--
01/08397402394402+1.52%5,900--0.99%--
01/07406406394396+0.51%14,700--2.7%--
01/06405405392394-4.48%16,100--3.43%--
01/05410413409413+1.85%3,100-+1.1%--
2008
12/30405406405405+0.25%3,800--0.74%--
12/29406410399404-1.46%12,300--0.74%--
12/26400410400410+2.5%5,200-+0.74%--
12/25382400382400+3.9%6,600--1.48%--
12/24390400385385-1.28%11,200--5.17%--
12/22393393390390-0.76%14,600--3.94%--
12/19397397392393-0.13%8,800--3.44%--
12/18398398394394-0.88%2,700--3.32%--
12/17398398397397-0.13%6,500--2.7%--
12/16400402397398-1%10,300--2.57%--
12/15410410401402-0.62%5,800--1.83%--
12/12405408395404-0.25%7,100--0.98%--
12/11400408400405+1.25%3,300--0.74%--
12/10405408400400-3.96%16,400--1.72%--
12/09426427416417-3.14%13,100-+2.33%--
12/084304314254300%4,200-+5.91%--
12/05436436425430-1.38%3,600-+6.17%--
12/04444444436436+3.81%6,700-+7.92%--
12/03430438420420+1.45%39,100-+4.48%--
12/02421425414414-2.59%2,600-+3.24%--
12/014204254204250%1,700-+5.46%--
11/28404425404425+2.16%4,300-+4.94%--
11/27415420415416+3.74%6,200-+2.46%--
11/26400401397401+1.26%1,400--2.2%--
11/25400400396396+1.02%2,800--4.12%--
11/21400400391392-0.51%5,300--5.77%--
11/20399400391394-0.25%3,000--5.97%--
11/19388403388395+2.6%2,300--6.4%--
11/18400400382385-3.99%6,300--8.98%--
11/17405410400401-2.08%5,000--5.42%--
11/14423423402410+2.89%1,400--3.87%--
11/13402402391398-3.86%2,500--6.79%--
11/12415415414414+1.97%400--3.94%--
11/11415415406406-1.22%3,800--6.67%--
11/10412418399411+7.17%4,900--6.59%--
11/07386390380384-0.65%5,200--14.01%--
11/06395400385386-1.03%15,900--14.98%--
11/05399399389390-0.76%14,200--15.58%--
11/04399403393393-1.75%15,000--16.38%--
10/314004003954000%4,700--16.32%--
10/30400400390400+0.13%8,300--17.53%--
10/29400400382400+2.44%6,700--18.8%--
10/28400400382390-4.65%15,300--21.84%--
10/27440440408409-11.09%26,600--19.33%--
10/244614614514600%2,600--10.33%--
10/23460460450460-2.13%3,900--11.03%--
10/22500500470470-6%3,200--9.96%--
10/21490500490500+4.17%2,000--4.76%--
10/20480480480480+2.78%2,500--9.09%--
10/17458467458467-0.64%2,800--12.05%--
10/16468470445470+2.17%12,000--12.31%--
10/15450470450460+4.07%4,000--14.97%--
10/14420442420442+9.95%14,000--19.05%--
10/10429429401402-8.01%54,800--27.17%--
10/09450459430437-3.32%11,100--22.1%--
10/08471477452452-7.38%9,700--20.56%--
10/07472500468488-5.43%7,300--15.57%--
10/06535535511516-4.44%4,400--11.95%--
10/03552552540540-3.57%6,900--8.78%--
10/02573573550560-1.75%2,900--6.04%--
10/01594594570570-4.84%1,100--5.16%--
09/30567599567599+1.53%2,100--1.32%--
09/29580590575590+1.72%4,200--3.59%--
09/26571580570580+1.58%500--6%--
09/25571571571571-1.55%300--8.2%--
09/245805905625800%2,900--7.79%--
09/225906005805800%5,000--8.52%--
09/19580600580580+1.75%3,100--9.23%--
09/185705705685700%700--11.49%--
09/175805805705700%1,000--12.31%--
09/16530585530570+2.15%12,000--12.98%--
09/12580580558558-0.18%2,700--15.58%--
09/11564569559559-2.1%2,400--16.19%--
09/10580580571571-2.23%3,200--15.16%--
09/09587587584584-0.17%4,000--13.86%--
09/08595595583585-1.68%1,700--14.35%--
09/05599600580595-1.49%3,700--13.52%--
09/04611613604604-2.74%5,900--12.72%--
09/03634634620621-2.05%1,900--10.78%--
09/02650650630634-4.8%2,100--9.43%--
09/01659666652666-4.58%3,100--5.26%--
08/29660698650698+5.76%10,800--0.85%--
08/28631665612660+0.61%14,100--6.25%--