株価チャート

2008/12/19～2009/04/23

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
20194/1, 株式分割 1→2
20155/1, 株式分割 1→2
2009
04/23455455445445-2.89%7,200-+0.91%--
04/22458458458458+0.71%400-+4.38%--
04/21455455455455+1.11%800-+4.36%--
04/20441456441450+2.51%1,600-+3.69%--
04/17441441439439-0.28%6,000-+1.62%--
04/16441442440440-0.23%3,200-+2.15%--
04/15441441441441-0.56%2,000-+3.1%--
04/14449450444444-0.84%2,000-+4.17%--
04/13448460448448+0.56%2,800-+5.79%--
04/10479487438445-4.3%22,000-+5.7%--
04/09450465450465+3.33%4,800-+11.24%--
04/08455455450450-1.37%5,600-+8.7%--
04/07462468455456-2.41%12,000-+11.28%--
04/06450472450468+6.25%4,400-+14.86%--
04/03468468440440-5.88%10,400-+9.18%--
04/02478478456468+2.75%9,600-+16.58%--
04/01442463437455+4.72%5,200-+14.61%--
03/31430443430435+1.34%5,200-+10%--
03/30429435429429+0.23%4,800-+8.54%--
03/27431438424428+2.76%6,400-+8.29%--
03/26425430416416-2.06%8,000-+5.11%--
03/25439443425425+3.98%15,200-+6.78%--
03/24414425409409+0.93%12,400-+2.19%--
03/23408424405405-0.61%4,800-+1%--
03/194134134004080%2,400-+1.12%--
03/18380408380408+6.05%10,800-+0.62%--
03/17408413376384-5.12%6,000--5.36%--
03/16402405395405+0.62%4,400--0.74%--
03/13388403388403+0.63%2,400--1.59%--
03/12385400385400+7.53%800--2.68%--
03/10387387372372-2.11%1,200--9.71%--
03/09376381375380+1.33%2,800--8.21%--
03/06385385375375-3.29%6,000--9.86%--
03/05383400383388+1.37%4,800--7.68%--
03/04359383359383+5.44%2,400--9.57%--
03/03361369361363+1.82%2,800--14.85%--
03/02383383356356-4.36%5,600--17.15%--
02/27385385370373-1.32%2,400--14.37%--
02/26373378373378-2.58%2,400--14.01%--
02/25378388378388+5.08%9,200--12.53%--
02/24383383369369-6.35%8,000--17.32%--
02/23405405379394-8.43%12,000--12.5%--
02/20433433425430-3.37%3,600--5.08%--
02/19450450445445-2.2%2,400--2.2%--
02/18463468455455-1.62%2,000--0.44%--
02/174634684634630%10,800-+0.54%--
02/16455463450463+1.93%8,800--0.11%--
02/13483483454454+0.28%10,400--2.42%--
02/124464534264530%6,800--3.1%--
02/10453453453453+3.43%800--3.93%--
02/09435445428438+1.16%8,400--8.09%--
02/06421438421433+2.98%7,200--10.27%--
02/05460460420420-8.7%14,400--13.93%--
02/04461488453460+8.55%28,400--7.82%--
02/03423438415424+3.92%10,000--16.58%--
02/02438438401408-8.37%25,600--21.44%--
01/30455458445445-3.84%12,400--16.98%--
01/29463475463463+0.05%3,600--16.77%--
01/284604784574630%3,200----
01/27458478455463+0.54%5,200----
01/26484484458460-4.91%18,800----
01/23489498484484+0.1%18,800----
01/22472489472483+2.76%8,000----
01/21463485463470+0.59%12,400----
01/20455469455468+1.08%16,000----
01/19468470455463-1.18%24,000----
01/16460482453468-1.42%44,800----
01/15484484453475-5.29%100,400----
01/14530530500501-4.98%19,600----
01/13560563513528-2.31%39,600----
01/09488550488540+6.93%58,400----
01/08515515476505-1.94%46,800----
01/07560565515515-6.36%44,800----
01/06583593550550-5.58%43,600----
01/05598598543583+0.87%29,600----
2008
12/30601601553578-3.14%36,400----
12/29665704591596-12.96%93,600----
12/26646690641685-1.62%97,200----
12/25675773638696-0.54%305,200----
12/24708718700700-15.15%118,000----
12/22963965825825-13.16%232,400----
12/191,0001,0809359500%1,287,600----