株価チャート

2008/10/07～2009/03/31

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
20199/1, 株式分割 1→2
20134/1, 株式分割 1→2
20124/1, 株式分割 1→200
2009
03/31135136130130+0.29%8,800--4.32%--
03/30130130130130-2.08%3,200--5.29%--
03/26138138133133-4.93%7,200--4.68%--
03/25137139135139+3.72%28,000-+0.27%--
03/24134134134134+1.42%11,200--4.02%--
03/23134134133133-0.93%5,600--6.03%--
03/18134136134134-0.47%6,400--5.81%--
03/17134135134134+1.22%4,800--6.03%--
03/16135135133133+0.28%8,000--7.17%--
03/13132132132132+0.86%800--8.71%--
03/12131131131131+0.19%8,000--10.1%--
03/11130131130131+0.77%4,800--10.88%--
03/101301311301300%8,800--12.16%--
03/09130131130130+0.48%8,800--13.33%--
03/06130130129129-0.29%4,000--14.32%--
03/05129130128130+0.68%10,400--15.2%--
03/04129129128129-0.39%2,400--16.31%--
03/03129130129129-4.17%20,800--17.07%--
03/02135140133135-11.48%17,600--14.01%--
02/27153153153153+6.09%3,200--4.09%--
02/261441441441440%800--9.59%--
02/25148148144144-2.95%1,600--10.16%--
02/24143148143148-1.25%4,000--8%--
02/23150150150150-1.64%800--6.83%--
02/16163163153153-6.15%6,400--5.86%--
02/13163164163163-1.52%5,600-+0.31%--
02/12165165165165+8.2%800-+1.85%--
02/101511531501530%17,600--5.86%--
02/09153153153153-1.61%2,400--5.86%--
02/06155155155155-0.16%800--4.32%--
02/05156156155155-0.48%4,000--4.75%--
02/04156156156156-0.79%800--4.29%--
02/03159159157157-1.33%4,800--3.53%--
01/30163163159159-2.6%16,000--2.22%--
01/29164164162164-0.68%8,000-+0.38%--
01/28165165163165-0.15%7,200-+1.07%--
01/271651651631650%11,200-+1.23%--
01/261651651651650%7,200-+1.85%--
01/23166166165165-1.49%6,400-+2.48%--
01/221681681671680%9,600-+4.04%--
01/211681681631680%6,400-+4.69%--
01/201681681681680%5,600-+5.35%--
01/19168168168168+0.45%7,200-+6.01%--
01/16167167166167+1.52%12,000-+6.21%--
01/15163164162164+0.84%8,000-+4.62%--
01/141631631631630%7,200-+4.41%--
01/131631631631630%7,200-+5.08%--
01/09164164163163+3.99%15,200-+5.08%--
01/08162162157157-3.47%4,800-+1.7%--
01/07162162162162-0.08%4,800-+6.05%--
01/06162162161162-0.08%4,800-+7.53%--
01/05161163161163+0.78%5,600-+8.33%--
2008
12/30161161161161+3.2%3,200-+8.95%--
12/25162164156156-3.33%5,600-+7.02%--
12/241621621621620%800-+12.24%--
12/22162162162162-0.08%5,600-+13.82%--
12/191621621621620%6,400-+16.37%--
12/18161162161162+0.31%9,600-+18.07%--
12/17161161161161+0.23%8,000-+20.34%--
12/16161161161161+5.41%14,400-+21.88%--
12/15149153149153+2.52%4,800-+17.4%--
12/12149149149149+0.08%11,200-+16.31%--
12/111491491491490%7,200-+18.06%--
12/08146149146149+1.71%4,800-+19.96%--
12/051461461461460%4,000-+19.88%--
12/02146146146146-0.17%8,800-+20.87%--
12/011461471461470%19,200-+23.11%--
11/28147147142147+0.09%12,000-+25.21%--
11/27147147146146-0.09%8,000-+27.28%--
11/26147147144147-0.09%8,800-+29.65%--
11/25147147147147-0.09%8,000-+32.09%--
11/21148148138147-2.17%8,000-+34.63%--
11/20152154136150+21.83%31,200-+40.19%--
11/181231231231230%4,000-+17.26%--
11/17121123121123+0.51%20,000-+18.39%--
11/14116123115123+6.41%16,800-+18.93%--
11/13115115115115+1.21%800-+12.87%--
11/12112114112114+1.22%5,600-+10.44%--
11/11103113103112+12.38%25,600-+9.1%--
11/101001011001000%5,600--2.91%--
11/071011011001000%8,800--4.76%--
11/06100100100100-4.76%800--5.66%--
11/05106106105105-1.18%3,200--1.87%--
11/041061061061060%800--0.7%--
10/31109110981060%6,400--1.62%--
10/30106106106106+8.97%7,200--2.52%--
10/291031039898-1.27%10,400--11.36%--
10/281001009899-5.95%6,400--11.04%--
10/27105105105105-1.18%1,600--6.25%--
10/23101106101106+7.46%8,000--5.97%--
10/211001009999-1.13%6,400--12.5%--
10/201001001001000%800--12.28%--
10/179910099100+1.14%6,400--13.04%--
10/161001009999-1%18,400--14.76%--
10/1510010099100+0.25%9,600--14.64%--
10/149910099100+12.25%1,600--15.57%--
10/1090908889-2.74%17,600--25.42%--
10/0988938891-1.48%30,400--24.59%--
10/0898989393-9.63%20,000--24.08%--
10/07106106103103-10.87%29,600--17.34%--