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
20214/1, 株式分割 1→5
2009
03/3175787577+3.23%4,050,000-+2.4%--
03/3080827474-6.77%4,970,000-+0.54%--
03/2782837980+0.76%3,260,000-+7.84%--
03/2678797679+4.21%3,910,000-+7.03%--
03/2577777476-1.81%4,815,000-+4.11%--
03/2479797677+1.57%3,435,000-+7.5%--
03/2374767376+3.25%3,140,000-+5.83%--
03/1977777374-1.07%3,145,000-+3.94%--
03/1879797475-5.33%5,820,000-+5.07%--
03/1780807879-2.72%3,175,000-+10.99%--
03/1679827981+4.38%3,240,000-+15.71%--
03/1374787478+2.11%4,360,000-+12.46%--
03/1277777576-0.52%1,465,000-+10.14%--
03/1176787476+1.06%2,385,000-+10.72%--
03/1077777576-1.31%2,090,000-+11.18%--
03/0975777477+3.23%2,675,000-+12.65%--
03/0674767374-2.88%3,265,000-+9.12%--
03/0574777376+6.7%3,860,000-+12.35%--
03/0470726972+2.29%2,515,000-+5.29%--
03/0370716870-1.13%2,655,000-+2.94%--
03/0270737071-0.84%1,925,000-+4.12%--
02/2769736971+3.48%3,730,000-+5%--
02/2669726869+1.17%2,710,000-+1.47%--
02/2569696768+0.89%1,560,000-+0.29%--
02/2467686668-0.59%945,000--2.03%--
02/2365686468+3.98%1,770,000--1.45%--
02/2068696565-1.8%4,585,000--5.22%--
02/1966676567+2.15%1,970,000--3.48%--
02/1864656365+3.49%2,915,000--6.86%--
02/1764646363-2.17%1,890,000--10%--
02/1665666464+1.26%1,880,000--8%--
02/1364656364+0.95%1,930,000--9.14%--
02/1264656263-3.96%2,735,000--11.27%--
02/1066676566+0.31%1,415,000--7.61%--
02/0968686565-0.61%1,430,000--7.89%--
02/0667686666-1.79%2,185,000--8.61%--
02/05676966670%3,270,000--6.94%--
02/0465696567+1.82%4,885,000--6.94%--
02/0369706466-5.46%7,090,000--8.61%--
02/0273746970-7.45%4,355,000--3.33%--
01/3077777575-5.29%1,370,000-+4.44%--
01/2980807879+2.06%2,160,000-+10.28%--
01/2874797378+4.29%2,430,000-+9.58%--
01/2771767175+4.78%1,755,000-+5.07%--
01/2671727171+0.56%1,245,000-+0.28%--
01/2371727071-0.56%1,660,000-+1.14%--
01/2272726971+0.56%1,435,000-+1.71%--
01/2171737171-2.21%1,235,000-+1.14%--
01/2073737172-2.16%1,375,000-+3.43%--
01/1973747374+1.09%575,000-+5.71%--
01/1672737173+2.23%1,395,000-+4.57%--
01/1570736972+0.85%3,145,000-+2.29%--
01/1470736971+3.8%1,705,000-+2.9%--
01/1367706768-3.12%1,720,000--0.87%--
01/0971727071-1.4%775,000-+2.32%--
01/0873747172-3.76%1,445,000-+3.77%--
01/0771757174+1.92%2,170,000-+7.83%--
01/0671737073+1.39%1,120,000-+5.8%--
01/0574747272+1.12%595,000-+5.88%--
2008
12/3070717071-0.84%660,000-+4.71%--
12/2970726972+3.16%1,335,000-+5.59%--
12/2669706970+3.26%625,000-+2.35%--
12/2566686667+3.06%1,165,000--0.88%--
12/2469696565-6.03%1,460,000--3.82%--
12/2268716870+3.57%980,000-+2.35%--
12/1967696767-0.59%1,315,000--1.18%--
12/1868706768-2.31%1,500,000--0.59%--
12/1770706769+0.87%1,310,000-+1.76%--
12/1669696869-1.72%985,000-+0.88%--
12/1568706870+6.4%1,775,000-+2.65%--
12/1269696466-3.81%2,860,000--3.53%--
12/1169696668+0.89%1,930,000--1.16%--
12/1070706568-2.87%3,100,000--2.03%--
12/0973736970-1.42%2,560,000-+0.87%--
12/0867726771+6.65%2,890,000-+2.32%--
12/0564686466+3.12%1,905,000--5.43%--
12/0466676264-2.73%2,940,000--8.29%--
12/0364666466+3.77%2,295,000--5.71%--
12/0263676364-7.02%2,220,000--7.83%--
12/0170706868-3.93%1,450,000--0.87%--
11/2871716871+0.85%2,305,000-+3.19%--
11/2769726971+2.32%2,015,000-+3.82%--
11/2673736769-1.15%2,940,000-+1.47%--
11/2572726770+3.25%2,330,000-+2.65%--
11/2162686068+6.29%2,145,000--0.59%--
11/2068686264-6.47%3,220,000--6.47%--
11/1968706768-0.29%1,650,000-0%--
11/1867696668-0.87%1,260,000-+0.29%--
11/1767716569+0.88%1,955,000-+1.18%--
11/1468706768+1.19%1,930,000-+0.29%--
11/1368696667-2.6%2,175,000-+0.6%--
11/1268716869-2.26%2,835,000-+1.76%--
11/1175757171-4.84%1,935,000-+4.12%--
11/1073777374+6.9%1,985,000-+9.41%--
11/0770726870-6.2%3,885,000-+2.35%--
11/0674777374-4.13%2,470,000-+7.54%--
11/0576777477+3.2%3,030,000-+12.17%--
11/0474767175+1.35%2,130,000-+8.7%--
10/3176787074-0.27%4,215,000-+5.71%--
10/3070756674+13.11%6,595,000-+6%--