株価チャート

2008/12/16～2010/03/31

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
20214/1, 株式分割 1→2
20174/1, 株式分割 1→2
20144/1, 株式分割 1→200
2010
03/31123123123123+5.95%8003億2918万-4.3%15.680.96
03/24125125116116-7.5%5,600--9.67%--
03/08125125125125-4.76%11,200--3.1%--
02/261311311311310%800-+1.74%--
02/23131131131131+5%3,200-+2.54%--
02/02125125125125-8.26%4,000--2.34%--
01/291361361361360%800-+6.45%--
01/20136136136136+9%800-+7.28%--
01/13125125125125-7.83%800--1.57%--
01/07136136136136+7.96%1,600-+6.79%--
01/04126126126126-8.64%800--0.3%--
2009
12/30138138138138+5.77%800-+9.13%--
12/29130130130130-5.45%2,400-+3.17%--
12/161381381381380%28,800-+10%--
12/14138138138138+8.91%800-+10%--
12/08126126126126+1%1,600-+1.81%--
12/01125125125125+4.17%1,600-+0.81%--
11/301201201201200%1,600--3.23%--
11/18120120120120+1.05%1,600--3.23%--
11/11119119119119-12.04%800--4.23%--
11/061351351351350%800-+8%--
10/28135135135135+8.54%800-+8.87%--
10/27124124124124-0.5%800-+0.3%--
10/151251251251250%3,200-+0.81%--
10/14125125125125-0.99%800-+0.81%--
09/30126126126126+1%3,200-+1.81%--
09/281251251251250%4,000-+0.81%--
09/25125125125125+1.01%6,400-+0.81%--
09/24123124123124+1.54%3,200--0.2%--
09/18122122122122-0.51%800--1.71%--
09/161231231231230%800--1.21%--
09/15123123123123+4.26%8,000--1.21%--
09/10125125118118-5.81%7,200--4.47%--
09/08124125124125-0.1%5,600-+0.6%--
09/07125125125125+0.1%800-+0.71%--
09/03125125125125+1.01%2,400-+0.6%--
09/02124124124124+0.3%1,600--0.4%--
08/31123123123123+5.12%2,400--0.71%--
08/27133133117117-6.02%20,800--4.78%--
08/26125125125125-0.3%2,400-+1.32%--
08/251251251251250%4,000-+1.63%--
08/241251251251250%4,000-+2.46%--
08/191251251251250%1,600-+3.31%--
08/181251251241250%4,000-+3.31%--
08/171251251251250%3,200-+4.17%--
08/141251251251250%800-+4.17%--
08/13124125124125+1.01%5,600-+5.04%--
08/12124124124124+1.02%4,000-+4.87%--
08/11125125123123-2%3,200-+3.81%--
08/101251251251250%2,400-+6.84%--
08/071251251251250%4,800-+6.84%--
08/051251251251250%4,000-+7.76%--
08/041251251251250%800-+8.7%--
07/31125125125125+3.63%2,400-+9.65%--
07/30125125121121+1.58%12,000-+6.75%--
07/29119119119119-1.04%1,600-+5.09%--
07/27125125120120-4%2,400-+6.19%--
07/071251251251250%800-+11.61%--
07/011251251251250%1,600-+12.61%--
06/30125125125125+2.04%2,400-+13.64%--
06/291231231231230%1,600-+11.36%--
06/26115123115123+6.52%8,000-+12.39%--
06/25115115115115+1.1%1,600-+5.5%--
06/24114114114114+1.11%1,600-+4.36%--
06/23113113113113+2.27%800-+2.27%--
06/22110110110110+3.29%800-0%--
06/18107107107107-5.33%800--4.05%--
06/171121131121130%1,600-+0.45%--
06/15113113113113+4.65%1,600-+0.45%--
06/041081081081080%800--4.87%--
06/031081081081080%800--4.87%--
05/25108108108108-9.47%800--4.87%--
05/19119119119119+17.28%800-+5.09%--
05/12101101101101-8.99%800--10.4%--
04/30113113111111+11.25%12,800--1.55%--
04/16100100100100+1.27%1,600--10.71%--
04/10999999990%800--11.83%--
04/0999999999-19.39%800--11.83%--
04/07123123123123+11.36%1,600-+9.38%--
03/311101101101100%800--0.9%--
03/25110110110110+6.02%2,400-0%--
03/23104104104104+6.41%800--5.68%--
03/0998989898-11.36%800--10.55%--
02/20110110110110-2.22%800-0%--
02/19113113113113-1.1%1,600-+3.21%--
02/18114114114114-2.15%800-+4.36%--
02/12116116116116-2.11%3,200-+7.64%--
02/06119119119119-5%800-+10.98%--
02/021251251251250%800-+16.82%--
01/301251251251250%800-+17.92%--
01/27125125125125-0.99%2,400-+19.05%--
01/26126126126126+1%800-+21.39%--
01/23125125125125+3.63%800-+21.36%--
01/13128128121121+4.32%1,600-+18.26%--
01/08115116115116+0.54%30,400-+14.48%--
2008
12/30114115114115+0.55%2,400-+15%--
12/29114114114114+11.59%1,600-+14.38%--
12/22103103103103+0.24%800-+3.54%--
12/17102102102102+3.81%800-+3.28%--
12/1694999499+5.07%2,400--0.51%--