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
201310/1, 株式分割 1→10
2009
03/31414418396399-4.77%41,670-+35.71%--
03/30412430411419+0.48%17,990-+45.49%--
03/27436440400417-3.25%40,910-+49.46%--
03/26394440394431+9.39%109,960-+59.63%--
03/25342394342394+14.53%140,040-+50.38%--
03/24355355335344+1.18%17,650-+34.9%--
03/23337340323340+0.29%28,100-+35.46%--
03/19351356327339-4.78%32,770-+36.69%--
03/18357365346356+1.14%53,560-+45.31%--
03/17340370335352+5.07%130,280-+46.06%--
03/16303335299335+13.56%64,680-+40.17%--
03/13300348290295-1.99%163,840-+24.47%--
03/12265301264301+15.33%83,820-+27%--
03/11262279249261-0.38%60,430-+10.13%--
03/10226267224262+15.67%109,680-+9.62%--
03/09237242225227-5.63%26,700--6.02%--
03/06226255225240+4.58%62,720--1.23%--
03/05203230201230+15.04%58,190--6.71%--
03/04202206199200-0.5%16,120--19.88%--
03/03203205200201-1.72%11,210--20.12%--
03/02204207201204+1.24%13,840--19.37%--
02/27200203198202-0.74%25,900--21.29%--
02/26195209195203+2.06%24,110--21.92%--
02/25216216198199-5.51%40,100--24.66%--
02/24233242201211-8.08%114,730--21.46%--
02/23193229193229+15.31%96,410--16.12%--
02/20205205191199-4.52%62,940--28.04%--
02/19210214206208-4.37%48,410--25.98%--
02/18215218208218-5.84%58,240--23.95%--
02/17244248227231-6.67%33,070--20.34%--
02/16253256240248-2.17%32,420--16.1%--
02/13254259252253-0.39%22,890--15.38%--
02/12267267251254-7.47%36,440--16.17%--
02/10293299263275-6.95%25,350--10.59%--
02/09291306285295+1.72%23,320--4.84%--
02/06291298290290-1.53%13,910--7.35%--
02/05292299292295-0.51%14,780--6.8%--
02/04305311290296-5.13%31,350--6.92%--
02/03332353298312-1.58%103,700--2.8%--
02/02289317276317+14.65%55,430--1.55%--
01/30275296267277-7.83%61,150--14.66%--
01/29326351282300-0.33%201,340--8.26%--
01/28269301263301+15.55%40,240--8.79%--
01/27251270251261+2.16%17,770--21.54%--
01/26279279255255-9.41%58,770--24.11%--
01/23288290280282-5.54%42,080--17.21%--
01/22314315285298-3.56%19,270--13.12%--
01/21293325291309+5.46%30,880--10.69%--
01/20316316291293-8.72%52,630--15.8%--
01/19325326317321-1.23%7,470--8.29%--
01/16330331319325-0.31%15,380--7.67%--
01/15311328310326+1.56%26,370--7.65%--
01/14327329317321-2.73%29,190--9.32%--
01/13331341328330-3.23%20,780--7.04%--
01/09342346340341-1.73%10,950--4.48%--
01/08350351344347-1.42%21,740--3.07%--
01/07358363351352-1.12%29,500--1.95%--
01/06355363354356-0.28%24,410--0.84%--
01/05366371355357-1.65%14,190--0.56%--
2008
12/30356363356363+0.83%4,620-+0.83%--
12/29359360355360+0.84%9,890-0%--
12/26362362356357-0.28%7,300--1.11%--
12/25353359353358+1.42%4,210--1.1%--
12/24356368353353-2.49%15,650--3.29%--
12/22350363350362+2.84%13,480--1.36%--
12/19354360350352-1.95%12,520--4.86%--
12/18363368357359-1.1%8,420--3.75%--
12/173653703563630%15,350--3.71%--
12/16370371358363+0.83%21,770--4.72%--
12/15365372359360-0.28%22,030--6.98%--
12/123663683573610%30,390--7.67%--
12/11350361346361+3.44%16,810--8.14%--
12/10356357345349-2.51%10,210--12.09%--
12/09360363355358+0.56%8,620--10.28%--
12/08358363351356+1.42%8,420--11.22%--
12/05345356345351-1.4%13,230--13.12%--
12/04350363345356-0.28%10,550--12.32%--
12/03367373349357-1.38%10,330--12.07%--
12/02364373343362-1.9%8,150--11.06%--
12/01384387364369-2.64%15,760--9.56%--
11/28364385358379+4.41%20,470--7.79%--
11/27352378352363+1.68%19,670--11.89%--
11/26363370347357-2.99%20,210--13.77%--
11/25395395354368-0.54%20,480--11.33%--
11/21355373335370-1.33%33,990--10.84%--
11/20378388351375-5.54%31,050--9.42%--
11/19420435390397-5.48%14,280--4.34%--
11/18414431396420+0.24%22,880-+0.96%--
11/17428434414419-0.48%10,800-+0.96%--
11/14440441412421-0.71%23,480-+1.94%--
11/13430437419424-7.02%27,880-+3.41%--
11/12471480453456-5.2%21,770-+11.22%--
11/11475520454481-3.61%43,680-+17.32%--
11/10484514479499+7.54%90,820-+21.41%--
11/07410468399464+10.74%50,860-+12.62%--
11/06428448410419-5.42%22,760-+0.72%--
11/05429455422443+5.48%34,880-+5.23%--
11/04415431405420+2.44%21,510--1.41%--
10/31407437401410-1.68%21,870--5.31%--
10/30399430381417+6.38%23,840--5.44%--