株価チャート

2008/10/30～2009/03/31

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
20131/1, 株式分割 1→100
2009
03/31136140135138-0.5%17,300-+7.13%--
03/30135145135139+1.39%35,000-+7.67%--
03/27135138133137+4.5%17,200-+7.03%--
03/26132137130131+0.85%13,200-+2.42%--
03/25138140130130-0.76%46,100-+1.56%--
03/24130132129131+2.5%11,400-+2.34%--
03/23127132123128+0.24%12,800--0.16%--
03/191281281271280%6,300--1.16%--
03/18126130126128-0.31%12,300--1.92%--
03/17128128125128+1.51%4,900--1.62%--
03/16123126121126+2.44%4,500--4.55%--
03/13127127121123-6.11%7,000--8.21%--
03/12133140130131+1.87%10,300--3.68%--
03/11122129122129+5.41%3,000--6.81%--
03/101201241201220%4,900--12.86%--
03/09126128121122-7.44%6,200--14.69%--
03/06135136128132-3.09%9,100--9.1%--
03/051321451321360%9,400--8.11%--
03/04136137134136+1.49%6,300--9.33%--
03/03127136120134+0.83%16,800--12.42%--
03/02145158131133-11.75%52,900--14.81%--
02/27151151151151+15.31%10,900--4.68%--
02/26131131127131+18.08%21,300--17.86%--
02/25113115111111+4.93%19,400--31.3%--
02/24104110104105-10.68%22,600--35.34%--
02/23129129109118-7.01%26,000--28.92%--
02/20129130123127+1.52%14,200--24.91%--
02/19130132125125-3.92%23,500--26.9%--
02/18130133129130-2.91%14,000--25.23%--
02/17131137128134-3.39%23,300--23.86%--
02/16142142132139-5.97%28,000--22.51%--
02/13155155145148-3.59%32,600--18.51%--
02/12139160138153+9.29%78,700--16.39%--
02/10140145140140-12.5%97,900--24.32%--
02/09160160160160-11.11%4,900--14.89%--
02/06183185179180-2.44%24,600--5.26%--
02/05179185179185+3.02%12,600--2.38%--
02/04184184175179-1.59%16,100--5.24%--
02/03177183177182+1.62%17,200--3.19%--
02/02183185179179-5.39%28,500--4.73%--
01/30189190184189-2.22%33,900-+0.69%--
01/29193198189194-0.46%30,900-+3.53%--
01/28200200190195-6.04%42,900-+4.01%--
01/27228231189207-1.43%179,400-+10.7%--
01/26203210201210+10.53%94,900-+12.9%--
01/23178190177190+11.76%73,800-+2.15%--
01/22172177170170-2.86%14,800--8.6%--
01/21170175169175+0.57%15,400--6.42%--
01/20176180173174-2.25%18,400--7.45%--
01/19183185178178-2.73%18,500--5.82%--
01/16180184179183+1.67%8,100--3.68%--
01/15180184177180-4%18,200--5.26%--
01/14185190185188-1.32%13,900--1.32%--
01/13190194185190-4.52%18,700--0.52%--
01/09200203196199+1.53%8,300-+4.19%--
01/08200201195196-4.39%19,000-+2.08%--
01/07209219200205-1.91%32,200-+6.22%--
01/06204220200209-0.48%55,700-+8.29%--
01/05210210193210+8.92%52,900-+8.81%--
2008
12/30173193173193+11.57%23,200--0.1%--
12/29170173168173+1.35%12,600--10.47%--
12/26169172166171-0.29%13,700--11.66%--
12/251801801701710%17,100--12.31%--
12/24170177166171-0.64%14,200--13.2%--
12/22178179166172-4.39%37,700--13.52%--
12/19180187179180-4.26%25,400--10.45%--
12/18184188181188+1.57%22,000--6.93%--
12/17204206185185-7.91%33,500--9.26%--
12/16188201185201+3.72%31,800--2.43%--
12/15188194186194+2%14,000--6.83%--
12/12198198190190-5.14%18,400--9.52%--
12/11202202198200+0.5%9,200--5.52%--
12/10203204196199-0.35%17,700--7.3%--
12/09198204195200+2.04%22,900--7.83%--
12/08191198191196+3.16%9,100--10.5%--
12/05181191181190+0.48%11,500--13.64%--
12/04197200185189-3.03%25,200--14.05%--
12/03205214195195-4.88%22,200--11.76%--
12/02207215202205-7.78%25,900--8.07%--
12/01229229217222-1.77%16,700--2.07%--
11/28202229202226+10.39%44,200--0.75%--
11/27220228205205-1.44%53,300--10.09%--
11/26211215200208+2.97%23,500--9.17%--
11/25207207199202+6.88%16,200--12.93%--
11/21176191170189+3%24,400--18.88%--
11/20206206182184-13.07%37,000--21.58%--
11/19211229205211-0.71%16,600--9.79%--
11/18211222211213-4.02%16,600--8.36%--
11/17214224212222+0.68%9,800--3.7%--
11/14233233220220+2.56%31,000--3.51%--
11/13220220207215-5.67%44,500--4.67%--
11/12243244225227-4.85%37,300-+1.97%--
11/11250254239239-4.4%25,800-+7.66%--
11/10253258245250+1.21%57,300-+12.61%--
11/07234260218247+0.41%76,200-+11.76%--
11/06254260246246-10.55%60,800-+11.31%--
11/05269278266275+8.31%96,900-+23.87%--
11/04236257236254+6.23%48,500-+13.86%--
10/31245248230239+9.63%46,400-+5.75%--
10/30206218206218+10.1%46,500--5.63%--