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
202110/1, 株式分割 1→2
2009
03/31782789751766-2.05%163,000--5.61%--
03/30810811782782-2.01%159,200--3.99%--
03/27815823796798-2.09%110,800--2.27%--
03/26825840803815-3.89%114,000--0.43%--
03/258588588348480%127,400-+3.35%--
03/24845850825848+3.35%107,800-+3.23%--
03/23813822804820+0.86%90,400--0.24%--
03/19804815799813+1.18%49,200--1.45%--
03/18812816801804-1.05%109,600--2.84%--
03/17847847794812+0.31%257,600--2.05%--
03/16768811768810+5.54%105,200--2.7%--
03/13740777740767+2.33%178,400--8.03%--
03/12760764746750-2.47%120,200--10.56%--
03/11798798766769+1.25%150,600--8.84%--
03/10778791759759-2.38%168,600--10.39%--
03/09775787770778+0.26%59,400--8.53%--
03/06793793774776-3.24%129,800--9.09%--
03/05800814795802+2.17%121,000--6.37%--
03/04812820781785-5.08%268,800--8.57%--
03/03809832809827-3.16%94,000--4.01%--
03/02845874845854-5.32%44,400--0.76%--
02/27884902879902+2.04%137,800-+4.95%--
02/26880887875884+1.38%126,800-+3.21%--
02/25895895846872+4.31%74,800-+2.05%--
02/24835839830836-0.83%86,600--2.05%--
02/23830844821843+1.02%67,200--1.23%--
02/20846857834834-1.36%99,800--2.11%--
02/19860874846846-1.57%92,600--0.65%--
02/18881881859859-2.55%113,600-+1.06%--
02/17880883875882+0.17%96,600-+4.07%--
02/16882883872880-0.23%124,400-+4.27%--
02/13852885852882+1.97%106,800-+4.88%--
02/12844874839865+0.7%75,200-+2.85%--
02/10875880859859-1.83%78,600-+2.14%--
02/09858878858875+0.23%78,000-+4.04%--
02/068748838738730%96,000-+3.93%--
02/05871876865873+0.29%74,800-+4.05%--
02/04856876856871+1.75%99,600-+4%--
02/03853864852856+0.29%88,400-+2.46%--
02/02849854830853+0.35%58,400-+2.4%--
01/30850855847850-0.58%52,600-+2.29%--
01/29848855845855+1.66%103,600-+3.14%--
01/28848848835841-0.77%83,000-+1.82%--
01/27831849831848+3.29%86,000-+2.73%--
01/26821837818821-0.06%79,200--0.18%--
01/23830833817821-1.97%99,400-0%--
01/22842848828838+1.27%102,800-+2.26%--
01/21825840825827-0.96%110,400-+1.35%--
01/20842845833835-0.54%118,200-+2.71%--
01/19838850832840+1.82%61,200-+3.51%--
01/16812830812825+1.6%89,600-+2.17%--
01/15800822798812+0.56%95,200-+0.93%--
01/14796810796807+1.83%89,800-+0.75%--
01/13810810793793-2.1%168,000--0.94%--
01/098238238038100%76,200-+1.44%--
01/08860860800810-6.69%174,600-+1.57%--
01/07870884860868-0.17%150,200-+8.98%--
01/06861869860869+0.99%80,000-+9.72%--
01/05863880861861+0.7%74,800-+9.34%--
2008
12/30849858839855+0.71%26,600-+9.13%--
12/29829849827849+2.41%35,200-+8.78%--
12/26825829810829+1.16%24,600-+6.77%--
12/25859859810819+2.57%75,800-+5.81%--
12/24797802795799-1.66%74,200-+3.3%--
12/22790820789812+4.3%126,800-+5.18%--
12/19776797776779-1.33%111,000-+0.97%--
12/18805805786789-2.35%135,200-+2.47%--
12/17805808776808+2.28%134,600-+4.94%--
12/16778794773790-0.32%133,200-+2.6%--
12/15764814764793+3.73%140,000-+2.79%--
12/12770777762764-0.71%246,600--0.91%--
12/11754770753770+2.19%160,200--0.58%--
12/10755765745753-2.02%149,400--3.21%--
12/09770770746769+1.52%185,600--1.6%--
12/08741765741757+1.41%87,200--3.2%--
12/05716753716747+1.43%121,600--4.78%--
12/04756769733736-4.91%167,200--6.12%--
12/03786786755774+3.41%117,000--1.28%--
12/02750763749749-4.16%76,600--4.16%--
12/01792792775781-1.14%70,000-0%--
11/28787795781790+1.87%145,000-+1.15%--
11/27790795770776+5.73%181,600--0.7%--
11/26756756734734-2.98%57,400--6.32%--
11/25788799740756-2.2%85,600--3.94%--
11/21732773720773+2.45%95,400--1.9%--
11/20764768750755-3.15%113,400--4.37%--
11/19788795772779-2.07%82,000--1.64%--
11/18781800775796+1.86%130,600-+0.19%--
11/17772807764781+1.17%63,200--1.26%--
11/14778793763772+1.45%127,600--2.28%--
11/13750780750761-3.79%67,000--3.55%--
11/12775804773791-1.31%138,600-0%--
11/11823823799802-2.55%61,400-+1.07%--
11/10839839813823+4.44%92,600-+3.2%--
11/07840840785788-7.41%149,200--1.44%--
11/06845859825851-1.39%62,800-+5.65%--
11/05821879821863+5.76%142,600-+6.75%--
11/04811823783816+1.24%91,000-+0.68%--
10/31790815781806+0.06%200,400--1.17%--
10/30760805760805+6.13%176,600--2.07%--