株価チャート

2008/10/16～2009/03/31

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
201310/1, 株式分割 1→200
2009
03/313503503503500%800-+4.79%--
03/27350350350350+4.48%600-+4.48%--
03/25333335333335+8.06%1,400--0.3%--
03/24310310310310+1.64%200--8.28%--
03/23305305305305+0.83%200--10.56%--
03/19303303303303-2.42%200--11.81%--
03/183103103103100%200--10.14%--
03/17295310295310+3.33%400--10.92%--
03/163003003003000%200--14.53%--
03/133003003003000%400--15.25%--
03/113003003003000%1,000--16.2%--
03/09300300300300+1.69%200--16.67%--
03/06295295295295-4.84%400--19.18%--
03/05315315310310-3.13%800--16.22%--
03/04315320315320-11.11%800--14.44%--
02/27360360360360-6.49%400--5.26%--
02/26385385385385+8.45%2,600-+0.52%--
02/25355355355355+0.85%600--8.03%--
02/24325352325352-0.85%600--9.74%--
02/233383553383550%400--9.9%--
02/20375375345355-5.33%1,000--10.8%--
02/193753753753750%200--6.48%--
02/183753753753750%200--7.18%--
02/173753753753750%200--8.09%--
02/163753753753750%200--8.76%--
02/133753753753750%400--9.42%--
02/123753753753750%400--10.07%--
02/103753753753750%200--10.71%--
02/063753753753750%600--11.35%--
02/05375375375375+5.63%200--11.97%--
02/04375375355355-5.33%800--17.25%--
02/033753753753750%200--13.39%--
02/02375375375375-4.94%600--13.99%--
01/303953953953950%1,000--10.34%--
01/29395395391395+10.97%1,000--10.75%--
01/28405405356356-12.22%1,400--20.47%--
01/27405405405405-4.71%1,400--10.2%--
01/264454454004250%1,600--5.97%--
01/21425425425425-6.49%800--5.35%--
01/20455455455455+1%200-+1.91%--
01/19425450425450+0.11%400-+2.04%--
01/164504504454500%3,000-+3.57%--
01/15450450450450-0.11%3,000-+5.02%--
01/144504504504500%2,600-+6.64%--
01/13450450450450-0.22%2,800-+8.17%--
01/09452452447451-0.22%4,000-+9.73%--
01/084524524514520%2,800-+11.6%--
01/07452452452452-2.06%3,000-+13.28%--
01/06462462462462+2.21%3,000-+17.13%--
01/05452452450452+2.61%2,800-+16.07%--
2008
12/29450450438440-2.44%1,000-+14.58%--
12/26451451451451+0.11%200-+19%--
12/25455455451451+0.11%600-+20.45%--
12/24420450410450+1.12%5,000-+21.95%--
12/22445445420445-3.26%4,200-+21.92%--
12/19460460455460-1.08%2,000-+27.42%--
12/184654654554650%3,000-+30.62%--
12/17454465448465+5.08%3,600-+32.1%--
12/16568570440443-14.49%11,200-+27.52%--
12/15518518518518+10.7%400-+50.87%--
12/12468468468468+11.98%1,800-+39.55%--
12/11418418418418+13.61%3,400-+26.9%--
12/10365368363368+7.3%3,000-+12.73%--
12/09343343343343+7.87%2,000-+5.71%--
12/08318318318318+8.55%400--2.01%--
12/05293293293293-2.5%800--10.28%--
12/043003013003000%800--8.26%--
12/033013013003000%400--9.37%--
12/02300300300300-2.44%400--10.45%--
12/01311311308308-0.81%600--9.56%--
11/28311313310310-0.8%2,200--10.66%--
11/27315315313313-1.57%400--12.22%--
11/26320320316318-4.51%1,600--13.25%--
11/25333333333333+3.91%600--11.57%--
11/213203203203200%200--17.1%--
11/20318325318320-3.76%1,000--19.4%--
11/193253333253330%600--18.7%--
11/18330333330333-0.75%400--20.83%--
11/17333335318335-0.74%3,200--22.09%--
11/143383383383380%200--23.99%--
11/13340340338338-7.53%400--26.31%--
11/12363375360365+2.1%3,000--23.32%--
11/11348358348358+7.52%2,400--27.48%--
11/10318333318333+5.89%3,200--34.93%--
11/07318318312314-3.24%3,200--40.64%--
11/06330330321325-1.67%2,000--40.89%--
11/05332335330330-0.75%4,400--42%--
11/04340340330333-5%2,600--43.45%--
10/313363503363500%1,400--42.34%--
10/30360360350350+4.48%600--44.09%--
10/29363363333335-11.26%7,000--47.9%--
10/28360378350378-5.63%9,400--42.89%--
10/27440440396400-5.88%4,200--40.92%--
10/24500500425425-15%5,800--38.41%--
10/23500500430500-3.38%10,400--28.88%--
10/22575575515518-8.41%6,200--27.22%--
10/21620620565565-2.67%27,200--21.42%--
10/20625675525581+1.04%71,200--19.93%--
10/17650650569575-5.82%37,200--21.41%--
10/16565610550610+0.83%3,200--17.46%--