株価チャート

2008/09/17～2009/02/17

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
20124/1, 株式分割 1→1.2
2009
02/171,3881,4531,3831,445+4.65%54,840--3.28%--
02/161,3881,4001,3601,381+1.91%59,160--8.01%--
02/131,3031,3651,2871,355+5.52%78,600--10.44%--
02/121,2991,3061,2511,284-1.22%101,880--16.12%--
02/101,4101,4311,2961,300-6.19%118,680--16.34%--
02/091,3931,4281,3431,386-0.48%64,800--12.12%--
02/061,4571,4571,3921,393-4.46%85,680--12.91%--
02/051,5781,5781,4251,458-7.7%60,360--10.09%--
02/041,6071,6421,5791,579-1.71%43,320--3.59%--
02/031,6331,6631,6011,607-3.6%25,440--2.63%--
02/021,6241,6751,6241,667-0.99%9,000-+0.4%--
01/301,6331,6921,5851,683-2.42%19,560-+0.86%--
01/291,6011,7251,5421,725+2.99%36,120-+2.8%--
01/281,6031,6751,5841,675+6.12%50,520--0.53%--
01/271,4921,6001,4921,578+6.4%32,880--6.88%--
01/261,4781,4911,4541,483+1.95%14,880--13.1%--
01/231,4681,4851,4471,455-2.13%12,600--15.55%--
01/221,4381,4901,4381,487+4.94%19,920--14.36%--
01/211,4331,4571,3791,417-2.19%23,040--18.91%--
01/201,4261,4681,4261,448-0.11%23,760--17.61%--
01/191,5691,5691,4211,450-3.01%57,720--17.99%--
01/161,5611,5611,4631,495-4.06%47,040--16.06%--
01/151,5421,5991,4341,558+1.08%45,840--12.89%--
01/141,5351,5631,5111,542+2.1%18,240--14.3%--
01/131,5421,5821,5051,510-5.92%12,840--16.34%--
01/091,7041,7041,6021,605-4.18%26,520--11.23%--
01/081,7791,7791,6751,675-7.59%14,760--7.51%--
01/071,8381,8581,8131,813-2.68%8,280--0.03%--
01/061,8671,8881,8331,863-0.22%8,640-+2.96%--
01/051,9171,9171,8501,867-4.27%4,080-+3.36%--
2008
12/301,9541,9921,9171,950+1.08%9,360-+8.21%--
12/291,9131,9331,8921,929+1.98%5,280-+7.59%--
12/261,8671,8921,8671,892+1.34%2,160-+6.15%--
12/251,8501,8671,8501,8670%1,200-+5.28%--
12/241,8711,8881,8541,867-1.97%5,640-+5.94%--
12/221,9001,9421,8961,904+0.44%20,760-+8.5%--
12/191,8881,9211,8751,896+0.44%14,160-+8.58%--
12/181,9171,9381,8791,888-2.16%18,000-+8.48%--
12/171,9961,9961,8631,929+1.76%31,200-+11%--
12/161,8711,9171,8251,896+0.66%13,680-+9.02%--
12/151,8251,8831,8251,883+6.35%20,160-+8.67%--
12/121,7881,8041,7421,771+0.71%26,760-+2.66%--
12/111,6831,7581,6671,758+3.43%13,680-+2.05%--
12/101,6581,7041,6581,700+0.49%11,520--1.11%--
12/091,7211,7631,6881,692-4.25%10,440--1.53%--
12/081,7041,7831,6671,767+3.92%11,640-+3.07%--
12/051,7831,7921,6641,700-5.77%16,440--0.12%--
12/041,7171,8251,7041,804+6.39%18,480-+6.5%--
12/031,6131,7081,5921,696+6.27%14,400-+1.06%--
12/021,6531,6531,5961,596-4.49%12,720--4.04%--
12/011,7171,7211,6471,671-2.67%7,440-+1.26%--
11/281,7001,7171,7001,717+0.24%6,360-+4.93%--
11/271,7791,8291,7041,713-4.86%8,640-+5.58%--
11/261,7541,8331,7211,800+1.41%33,720-+11.66%--
11/251,7251,7751,7041,775+4.16%22,200-+11.15%--
11/211,5881,7041,5881,704+2.3%12,600-+7.59%--
11/201,6671,7131,6401,666-0.05%8,880-+5.77%--
11/191,6201,6671,6031,667+3.95%20,280-+6.36%--
11/181,6751,6751,5941,603-5.22%12,120-+3.04%--
11/171,6511,7331,6501,692+1.5%10,800-+9.85%--
11/141,7461,7921,6631,667-4.76%12,360-+9.36%--
11/131,7211,7961,7131,750-4.55%9,480-+15.82%--
11/121,9081,9081,8291,833-5.98%14,520-+22.06%--
11/111,7881,9501,7501,950+11.16%21,720-+30.61%--
11/101,7541,7581,6751,754+3.69%11,400-+18.6%--
11/071,6661,7171,5921,692-1.22%21,000-+14.46%--
11/061,6791,7171,6571,713+2.75%22,440-+15.63%--
11/051,6831,7381,6381,6670%10,920-+12.31%--
11/041,5531,6831,5531,667+5.65%7,320-+12.01%--
10/311,5151,6241,5031,578+7.07%17,880-+5.66%--
10/301,4961,5371,4581,473-1.5%13,320--1.84%--
10/291,5171,5181,3231,496+4.97%17,040--0.94%--
10/281,2401,4251,2251,425+7.95%14,640--6.43%--
10/271,2511,3201,2501,320+4.14%22,320--14.17%--
10/241,2601,2831,2551,268-3.12%16,920--18.75%--
10/231,3251,3251,2501,308-4.85%15,120--17.56%--
10/221,4041,4171,3751,375-5.44%9,360--14.81%--
10/211,4411,4831,4411,454+1.04%12,720--10.9%--
10/201,4651,4971,3911,439-0.06%18,000--12.62%--
10/171,4331,4581,3651,440-2.81%32,040--13.72%--
10/161,3351,4821,2921,482+1.48%30,120--12.43%--
10/151,4001,4601,3791,460+5.54%19,680--14.87%--
10/141,3831,3831,3581,383+13.7%15,720--20.63%--
10/101,2921,2921,2081,217-5.87%26,280--31.57%--
10/091,2621,3501,2621,293-3.3%45,480--29.02%--
10/081,4571,4571,3371,337-12.73%34,320--28.14%--
10/071,5751,5751,4771,532-3.82%26,040--19.34%--
10/061,6001,6411,5931,593-1.49%26,880--17.53%--
10/031,6921,7131,6161,617-6.73%27,000--17.47%--
10/021,7541,7581,7291,733-1.42%9,120--12.77%--
10/011,7631,8041,7581,758-0.94%30,360--12.52%--
09/301,7211,8001,6921,775-0.7%16,320--12.6%--
09/291,7541,8211,7381,788+0.94%24,600--12.85%--
09/261,7791,8751,7131,771-0.47%62,280--14.49%--
09/251,6751,8041,6751,779+3.39%68,400--14.91%--
09/241,7831,7881,7081,721-4.62%46,680--18.44%--
09/221,8541,8581,7501,8040%39,120--15.34%--
09/191,8791,8961,8041,804-3.78%51,960--15.97%--
09/181,8791,9131,8751,875-3.64%26,040--13.31%--
09/172,0082,0081,9331,946-1.48%40,680--10.58%--