株価チャート

2008/09/18～2009/02/27

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
201612/1, 株式分割 1→3
20148/1, 株式分割 1→2
20121/1, 株式分割 1→100
2009
02/27858585850%600--12.54%--
02/2688888585-7.62%10,800--13.44%--
02/25929291920%2,400--7.24%--
02/2495958792-8.17%9,000--7.24%--
02/239810097100+1.87%4,200-0%--
02/2098989898+3.51%1,200--1.83%--
02/1695959595-1.9%600--5.17%--
02/10999997970%13,200--3.33%--
02/09979797970%15,600--3.33%--
02/06979797970%13,800--3.33%--
02/05979797970%1,800--3.33%--
02/04979797970%2,400--3.33%--
02/0397979797+1.75%1,800--3.33%--
02/0297979595-1.72%1,800--5%--
01/30979797970%1,200--3.33%--
01/2897979797-0.85%4,800--3.33%--
01/27971009798-1.18%4,200--2.5%--
01/261021029799-2.95%7,200--0.34%--
01/239910297102+1.67%4,800-+2.69%--
01/22101101100100-1.64%1,800-+1.01%--
01/21100102100102+1.67%1,200-+2.69%--
01/20101102100100-4.76%3,600-+2.04%--
01/19106106105105-0.47%1,200-+7.14%--
01/16106106106106+0.48%600-+7.65%--
01/151051051051050%1,200-+8.25%--
01/14105105105105+3.11%600-+8.25%--
01/131021021021020%600-+4.98%--
01/09104104102102-0.65%10,800-+6.08%--
01/08104104103103-1.6%4,800-+6.77%--
01/07107107104104-2.34%6,000-+8.51%--
01/069910799107+8.47%7,800-+11.11%--
01/0597989798+1.72%1,200-+3.51%--
2008
12/3099999797-1.69%6,600-+2.84%--
12/2996999698+2.79%3,000-+4.61%--
12/2692999296+3.8%9,000-+2.87%--
12/2592929292+0.18%3,000--0.9%--
12/2492929292-4.17%5,400--1.08%--
12/221011019696-4%14,400-+4.35%--
12/199510095100+5.63%4,800-+8.7%--
12/1892959295+5.19%7,200-+4.03%--
12/1792939090-2%9,600--1.1%--
12/1693949292-1.61%15,600-+0.92%--
12/15939393930%7,200-+2.56%--
12/1294949393-0.18%1,800-+2.56%--
12/1191949094+2.94%4,800-+3.89%--
12/1097979191-4.39%20,400-+0.93%--
12/0995959595-1.72%1,800-+5.56%--
12/0597979797-0.51%600-+8.61%--
12/0497979797+0.17%1,800-+9.18%--
12/03991009797+0.17%32,400-+10.23%--
12/02979797970%600-+10.04%--
12/011001009797-3.17%13,800-+11.3%--
11/2810210397100-2.91%26,400-+14.94%--
11/279510392103+8.8%33,600-+19.77%--
11/2687958795+9.23%13,200-+10.08%--
11/2582878287+8.33%3,000-+1.96%--
11/2180827880-3.03%74,400--6.98%--
11/2083838383-2.94%18,000--4.07%--
11/19868682850%14,400--2.3%--
11/1885858585-0.78%3,000--2.3%--
11/1787878686+0.59%6,600--2.65%--
11/1488888585-2.29%4,800--4.31%--
11/1385888587+2.35%24,600--3.15%--
11/1289898585-2.67%10,800--6.41%--
11/1187888688+1.94%10,200--4.89%--
11/1089898686+1.58%27,000--7.71%--
11/0786868585-4.34%18,000--11.05%--
11/0689898888-0.93%13,200--7.99%--
11/0584898489+7.21%11,400--9.01%--
11/0483858383+0.81%17,400--16.83%--
10/3183848383-0.8%12,600--19.12%--
10/3083838183-0.2%11,400--19.26%--
10/2987878383-3.47%7,800--20.63%--
10/2881868086+4.23%13,200--19.31%--
10/2785858283-2.55%20,400--24.01%--
10/2487878585-1.92%11,400--22.73%--
10/2387878587-0.19%14,400--22.62%--
10/2288888787-1.7%8,400--23.83%--
10/21899088880%22,800--23.19%--
10/2088888788-3.64%21,600--24.5%--
10/17929392920%4,800--22.97%--
10/1695959292-8.33%34,800--24.24%--
10/159910598100+3.27%39,600--18.03%--
10/1497979797-8.65%4,800--21.91%--
10/10110110106106-0.16%11,400--15.2%--
10/09108108103106-7.28%9,000--15.74%--
10/08115115115115-0.15%1,200--10.55%--
10/0710211599115+6.67%58,800--11.11%--
10/06110111107108-6.39%51,000--17.31%--
10/03119119115115-7.14%29,400--12.34%--
10/02127127124124-4.87%8,400--6.31%--
10/01134134130130-2.5%4,200--2.26%--
09/30128133122133+4.58%81,000--0.5%--
09/29128132126128+0.66%52,800--5.56%--
09/26127128125127-0.65%9,000--6.86%--
09/251271281261280%36,000--6.93%--
09/24127128127128-0.39%7,200--7.61%--
09/22127128125128+1.05%25,200--7.91%--
09/19130130127127-2.56%26,400--9.52%--
09/18128130128130+1.3%5,400--7.8%--