株価チャート

2008/10/10～2009/03/30

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→2
20171/1, 株式分割 1→2
201410/1, 株式分割 1→2
201210/1, 株式分割 1→2
2009
03/30124124123123-1.74%19,200-+4.61%--
03/27126126125126+1.26%38,400-+6.46%--
03/26122124122124+1.28%6,400-+5.14%--
03/251231241231230%14,400-+3.81%--
03/24123123123123+3.7%1,600-+3.81%--
03/23118118118118+1.34%1,600-+0.11%--
03/19117117117117+0.11%1,600--2.05%--
03/18116116116116+1.8%3,200--2.15%--
03/17116116114114+0.55%17,600--4.69%--
03/111141141141140%6,400--5.21%--
03/10114114113114-1.62%6,400--5.99%--
03/09114116114116-0.54%3,200--5.23%--
03/061161161161160%19,200--4.71%--
03/05116116116116+0.38%24,000--5.49%--
03/04116117116116-0.91%32,000--6.6%--
03/03117117117117-1.42%8,000--5.75%--
03/02118119118119+0.9%12,800--5.15%--
02/271191191181180%41,600--6%--
02/26119119118118+1.35%19,200--6.75%--
02/251161161161160%3,200--8.71%--
02/24116116116116-2.37%3,200--9.42%--
02/23118119118119+2.15%12,800--7.95%--
02/20116116116116-2.11%4,800--10.58%--
02/191191191191190%14,400--9.35%--
02/18122122119119-2.56%3,200--10.04%--
02/17125125122122-2.35%16,000--8.36%--
02/16125125125125-0.1%1,600--6.86%--
02/13127127125125+0.05%19,200--7.45%--
02/10126126125125-1.09%16,000--7.5%--
02/09129129126126-2.42%9,600--7.17%--
02/06129129129129-1.43%1,600--4.87%--
02/051311351311310%17,600--4.2%--
02/041261311261310%14,400--4.2%--
02/031311311311310%1,600--4.2%--
02/02131131131131+2.44%9,600--4.2%--
01/30128128128128-3.3%4,800--7.16%--
01/28133133133133+0.95%8,000--3.99%--
01/27135135131131-0.94%25,600--5.58%--
01/26132133132133+3.41%3,200--5.36%--
01/23134134128128-5.96%9,600--8.48%--
01/22136136136136+3.56%1,600--4.05%--
01/21132132132132-0.24%1,600--8%--
01/20134134132132-2.31%3,200--9.05%--
01/19135135135135-2.7%3,200--7.53%--
01/15139139139139+0.23%3,200--6.25%--
01/14138138138138-7.71%6,400--7.71%--
01/07148150148150+1.69%11,200--0.66%--
01/06148148148148+0.21%3,200--2.96%--
01/05147147147147-1.46%3,200--3.17%--
2008
12/30145150145149+5.52%19,200--1.73%--
12/29141142141142+2.26%6,400--6.87%--
12/26141143138138-1.34%14,400--8.92%--
12/25138147138140+2.05%11,200--8.29%--
12/24138138135138-1.35%11,200--10.13%--
12/22127139127139+3.72%14,400--9.5%--
12/19134134134134-1.15%4,800--12.74%--
12/18138138135136+0.93%20,800--12.3%--
12/17134135134135-3.36%3,200--13.1%--
12/16139140133139-1.76%17,600--10.66%--
12/15138142138142+2.48%14,400--9.05%--
12/12147147138138-6.14%8,000--11.82%--
12/11150150148148-2.68%3,200--6.05%--
12/10152152152152-3.19%1,600--3.46%--
12/08157157157157-4.57%1,600--0.28%--
12/05166166164164-0.94%4,800-+5.17%--
12/04175175166166-5.36%8,000-+6.85%--
12/03178178175175+1.45%16,000-+14.38%--
12/02178178173173-3.33%4,800-+13.49%--
12/01178178178178+2.15%1,600-+18.96%--
11/28175175174175+2.19%6,400-+17.24%--
11/27171171171171+2.05%12,800-+16.28%--
11/26168168168168-0.37%8,000-+14.73%--
11/25168168168168+17.47%17,600-+16.75%--
11/21144144143143-0.65%3,200-+0.09%--
11/20145145144144-3.96%6,400-+1.45%--
11/191501501501500%1,600-+5.63%--
11/181501501501500%1,600-+6.38%--
11/171501501501500%1,600-+6.38%--
11/141501501501500%1,600-+6.38%--
11/121501501501500%1,600-+5.63%--
11/111501501501500%3,200-+4.9%--
11/101501501481500%14,400-+3.45%--
11/071501501501500%9,600-+2.74%--
11/06150150150150+0.21%8,000-+1.35%--
11/04150150150150-0.21%11,200-+0.46%--
10/31143150143150+5.26%8,000-0%--
10/30152152143143+0.22%8,000--6.25%--
10/29146156142142+4.6%32,000--7.07%--
10/28138138136136+0.46%35,200--12.3%--
10/27135136135135+2.12%17,600--13.26%--
10/24138138126133-3.64%19,200--16.14%--
10/231381381381380%1,600--13.52%--
10/22138138137138+0.46%8,000--14.06%--
10/21138138137137-0.45%4,800--14.98%--
10/20137138137138+0.46%17,600--15.64%--
10/17137137137137+4.04%3,200--17.05%--
10/16134134131132-4.1%24,000--21.22%--
10/15126137126137+9.91%17,600--18.82%--
10/14134136122125-1.14%81,600--27.01%--
10/10126126125126-5.61%6,400--27.44%--