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
20231/1, 株式分割 1→2
2009
03/31450455446446-0.89%742,000--7.66%--
03/30463465450450-2.07%1,038,000--7.6%--
03/27466473458460-0.97%912,000--6.22%--
03/26455466455464+0.32%904,000--5.69%--
03/25454463451463+2.44%1,484,000--6.57%--
03/24455457448452+0.33%1,348,000--9.34%--
03/23454459448450-0.55%1,552,000--10.36%--
03/19453464451453-0.66%928,000--10.4%--
03/18464465451456-1.94%1,226,000--10.33%--
03/17464470461465+0.43%786,000--8.74%--
03/16468481459463-1.18%984,000--9.49%--
03/13484485467468-3.31%886,000--8.77%--
03/12499503484484-4.16%812,000--6.02%--
03/11510515501505-0.1%914,000--2.32%--
03/10498508498506+1.1%966,000--2.41%--
03/095015074975000%606,000--4.03%--
03/06508510500500-3.38%752,000--4.4%--
03/05518525510518+0.49%394,000--1.62%--
03/04507518506515+2.28%484,000--2.46%--
03/03502508501504-1.37%386,000--5%--
03/02509511504511-2.2%464,000--4.22%--
02/27506525505522+2.86%514,000--2.25%--
02/26511512503508-0.68%554,000--5.32%--
02/25522527506511-1.26%518,000--5.02%--
02/24529529510518-3.36%720,000--3.99%--
02/23507537504536+4.18%754,000--1.02%--
02/20513525511514-0.77%760,000--5.17%--
02/19536536518518-3.63%568,000--4.78%--
02/18535541530538-2.54%700,000--1.56%--
02/17546553540552+1.1%646,000-+0.82%--
02/16542547531546+3.41%1,068,000--0.27%--
02/13534536520528+3.74%968,000--3.56%--
02/12502509501509+1.4%608,000--7.38%--
02/10493513493502+0.8%788,000--9.15%--
02/09525525498498-2.93%732,000--10.52%--
02/06523528509513-2.66%948,000--8.65%--
02/05543545525527-2.86%834,000--6.98%--
02/04536544528542+1.59%324,000--4.91%--
02/03548548531534-4.3%566,000--6.89%--
02/02550558538558-0.09%690,000--3.21%--
01/30569570553558-3.13%476,000--3.46%--
01/29566576560576+2.04%312,000--0.35%--
01/28577582564565-2.17%408,000--2.34%--
01/27567583567577+2.94%632,000--0.17%--
01/26552571552561+1.72%268,000--3.03%--
01/23566566550551-2.65%596,000--5%--
01/22560567558566+1.98%504,000--2.58%--
01/21531563531555+0.91%638,000--4.8%--
01/20558560550550-1.79%692,000--5.98%--
01/19569570553560-1.32%538,000--4.76%--
01/16563570563568+1.25%430,000--3.98%--
01/15559564558561+0.27%556,000--5.64%--
01/14560563558559+0.63%340,000--6.37%--
01/13559567556556-0.63%658,000--7.42%--
01/095555655515590%784,000--7.14%--
01/08565569557559-1.06%682,000--7.6%--
01/07587587563565-3.67%808,000--6.92%--
01/06614614587587-3.69%458,000--3.85%--
01/05621621606609-2.01%130,000--0.33%--
2008
12/30614625609622+0.08%126,000-+1.55%--
12/29625625615621-1.74%232,000-+1.64%--
12/26623633623632-0.08%602,000-+3.44%--
12/25617634617633+4.63%692,000-+3.69%--
12/24594609594605+2.37%910,000--0.74%--
12/22566595566591+3.05%376,000--3.04%--
12/19565583563573+0.44%548,000--5.91%--
12/18573577570571-0.09%412,000--6.48%--
12/17584586563571-1.04%742,000--6.39%--
12/16598600570577-3.43%812,000--5.56%--
12/15592609592598+2.05%518,000--2.21%--
12/12611611580586-4.33%420,000--4.02%--
12/11613615598612-0.49%748,000-+0.49%--
12/10620625612615-0.73%866,000-+1.15%--
12/09640640612620-2.82%776,000-+2.06%--
12/08635644627638+0.47%578,000-+5.55%--
12/05645646626635-1.63%554,000-+5.57%--
12/04629649623645+2.38%692,000-+7.86%--
12/03616635612630+3.28%862,000-+6.24%--
12/02613617600610-2.01%608,000-+3.57%--
12/01623624608623-0.08%588,000-+6.23%--
11/28616626612623-0.08%674,000-+6.68%--
11/27613624610624+1.05%636,000-+7.31%--
11/26622625613617-1.2%820,000-+6.56%--
11/25618625603625+1.05%756,000-+8.04%--
11/21599620596618+3.17%704,000-+7.29%--
11/20607610592599-1.64%582,000-+4.72%--
11/19610610593609-0.49%570,000-+6.84%--
11/18610616599612+1.83%698,000-+7.94%--
11/17593604585601+0.17%498,000-+6.75%--
11/14610611593600+0.76%826,000-+6.95%--
11/13563603558596+3.93%942,000-+6.34%--
11/12570580560573-1.46%624,000-+2.14%--
11/11573591571582-1.44%390,000-+3.29%--
11/10588593580590+5.55%440,000-+4.42%--
11/07551570548559-1.93%538,000--1.24%--
11/06570587563570-4.84%546,000-+0.35%--
11/05592599588599+3.99%622,000-+5.09%--
11/04578588561576+4.54%422,000-+1.23%--
10/31571571542551-1.69%496,000--3.33%--
10/30559590551561-0.71%886,000--2.01%--