株価チャート

2008/09/30～2009/02/27

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2009
02/2734343133-5.8%300,600--14.47%--
02/2630352935+19.19%529,200--9.21%--
02/2527292729+19.5%523,800--23.83%--
02/2428282424-18.81%527,400--37.89%--
02/2332323030-7.57%118,800--25.42%--
02/2034353232-7.78%194,400--19.31%--
02/1937373535-5.12%135,000--14.63%--
02/1837373737-0.75%27,000--10.03%--
02/1737383737-2.9%18,000--9.35%--
02/1640403838+4.24%176,400--6.64%--
02/1337383737-1.49%73,800--8.19%--
02/1239393737-4.14%36,000--6.81%--
02/1037393639+0.14%111,600--2.78%--
02/0939413939-1.27%95,400--2.92%--
02/0639403839+0.71%93,600--1.67%--
02/0541413939-4.35%66,600-+0.14%--
02/04414141410%34,200-+4.7%--
02/0341424041-0.68%37,800-+7.46%--
02/0242444141-1.6%82,800-+8.19%--
01/3044444242-6.58%120,600-+12.91%--
01/2945454345-1.47%250,200-+20.87%--
01/2843454345+7.08%655,200-+22.67%--
01/2741434142+3.39%270,000-+17.75%--
01/2641413841-0.81%302,400-+13.89%--
01/2343434141-7.58%106,200-+18.1%--
01/2245454245+0.25%406,800-+27.78%--
01/2144454445-1.47%230,400-+31.21%--
01/2044454145+4.89%289,800-+33.17%--
01/1946474343-5.01%932,400-+26.96%--
01/1641464045+9.36%2,260,800-+37.71%--
01/1538423842+12.99%1,359,000-+29.86%--
01/1435383437+12.01%1,083,600-+14.93%--
01/1334343333-3.11%136,800-+2.6%--
01/0933343334+2.52%286,200-+9.32%--
01/0833333333-0.83%162,000-+6.63%--
01/0732343233+4.53%189,000-+11.11%--
01/06323332320%282,600-+6.3%--
01/0532323132+0.17%68,400-+9.96%--
2008
12/3032323132+4.18%45,000-+9.77%--
12/2930313031+2.8%104,400-+9.13%--
12/2628302830+4.49%136,800-+6.15%--
12/2528282828-0.78%165,600-+5.35%--
12/2429292829-0.96%270,000-+6.17%--
12/2233332829-11.84%142,200-+11.32%--
12/1933333233-1.5%75,600-+26.28%--
12/1832333233+5.45%167,400-+33.33%--
12/1732333132-5.64%174,600-+26.44%--
12/1634343134+1.34%187,200-+39.58%--
12/1531333133+5.68%127,800-+43.72%--
12/1233333131-6.01%304,200-+35.99%--
12/1132353133+3.28%388,800-+51.26%--
12/1034363232-6.3%430,200-+53.44%--
12/0936393434-0.16%1,008,000-+63.76%--
12/0829342934+19.23%381,600-+72.22%--
12/05282928290%235,800-+52.05%--
12/0429322829+1.17%460,800-+52.05%--
12/0324292429+18.43%507,600-+58.64%--
12/0223242224+2.84%277,200-+33.95%--
12/0121232123+9.61%176,400-+37.91%--
11/2820222021+8.45%165,600-+25.82%--
11/2719201920+2.9%214,200-+16.01%--
11/2619191919+2.99%243,000-+12.75%--
11/2519191819+4.69%217,800-+9.48%--
11/21181817180%169,200-+4.58%--
11/2018181818+0.63%167,400-+11.11%--
11/1918181718-0.93%180,000-+10.42%--
11/1819191818-4.18%415,800-+11.46%--
11/1717191619+19.22%1,148,400-+16.32%--
11/1416161616-1.4%109,800-+4.07%--
11/1316161616-0.35%68,400-+5.56%--
11/1216161616-2.05%23,400-+5.93%--
11/1116161616-1.02%16,200-+8.15%--
11/1017171616-2.32%45,000-+9.26%--
11/0716171617+6.34%86,400-+11.85%--
11/0616161616-1.05%106,200-+5.19%--
11/0516171616+0.7%77,400-+6.3%--
11/04161616160%21,600-+5.56%--
10/3117171616-4.68%68,400-+5.56%--
10/3017171717+1.36%7,200-+10.74%--
10/2916161616+5.36%34,200-+9.26%--
10/2815161516-5.08%108,000-+3.7%--
10/2717171516-1.67%46,800-+9.26%--
10/24171717170%48,600-+11.11%--
10/2316171617-1.96%145,800-+11.11%--
10/2217181717-2.24%27,000-+13.33%--
10/2117171717+2.96%221,400-+24.21%--
10/2016171517+12.59%140,400-+20.63%--
10/1715151515+0.37%99,000-+7.14%--
10/1615151415+12.08%199,800-+6.75%--
10/1513131313+26.32%622,800--4.76%--
10/1411121011+4.97%149,400--29.63%--
10/1010111010-2.16%369,000--32.96%--
10/0913131010-2.63%163,800--31.48%--
10/0811111011-11.63%117,000--29.63%--
10/0714141012-14.34%345,600--20.37%--
10/0614151414-1.57%142,200--12.85%--
10/0315151314-6.25%221,400--11.46%--
10/02151515150%16,200--5.56%--
10/0115151515+0.74%16,200--5.56%--
09/3015151515-4.26%5,400--6.25%--