株価チャート

2008/10/28～2009/03/31

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
20144/1, 株式分割 1→100
2009
03/31900918895918+1.66%3,600-+13.9%--
03/30880903870903+0.33%2,900-+13.16%--
03/279009008839000%3,100-+13.78%--
03/26885900840900-1.1%8,500-+14.65%--
03/25910920880910+1.11%8,800-+16.97%--
03/24891910891900+1.24%10,800-+16.58%--
03/23880890875889+5.21%6,200-+16.06%--
03/19832870832845+2.67%10,300-+11.04%--
03/18820828810823+1.6%4,900-+8.58%--
03/17800810786810+1.25%3,000-+7%--
03/16804804798800+1.52%4,400-+5.68%--
03/13755800755788+3.01%4,300-+4.23%--
03/12765765765765+0.66%100-+1.19%--
03/11760760759760+1.33%1,100-+0.26%--
03/10752756736750-0.27%1,900--1.32%--
03/09774775752752-0.4%1,700--1.31%--
03/06780780755755-5.03%3,600--1.18%--
03/05790808790795+2.58%6,600-+3.79%--
03/04752790740775+2.65%2,800-+1.31%--
03/03740755728755+0.67%900--1.31%--
03/02758768750750+0.27%4,000--1.96%--
02/27711748711748+5.35%2,900--2.48%--
02/26710720710710-1.39%1,300--7.55%--
02/257307307107200%3,400--6.61%--
02/247107206927200%3,700--7.1%--
02/23725725718720-2.44%1,200--7.46%--
02/20727745727738+0.41%1,100--5.51%--
02/19730740726735+0.68%1,200--6.13%--
02/18730740715730-3.31%2,400--7.12%--
02/17764765738755-0.66%7,500--4.31%--
02/16769770741760-1.81%5,400--4.28%--
02/13760774760774+0.52%5,500--3.13%--
02/12784793759770-3.75%9,900--4.35%--
02/10811814794800+1.14%16,100--1.23%--
02/09784800780791+1.15%6,700--2.59%--
02/06789790781782-1.26%2,100--3.69%--
02/05800800783792-2.22%3,400--2.46%--
02/04816816788810-0.61%4,800--0.12%--
02/03810830808815+1.24%9,600-+0.74%--
02/02799805798805+0.88%3,700--0.25%--
01/30784808780798+0.88%5,400--0.87%--
01/29779818778791+1.41%5,500--1.62%--
01/28780780772780+0.91%3,200--2.86%--
01/27777784768773+0.52%3,600--3.74%--
01/26781785769769-2.04%6,600--4.23%--
01/237827897717850%3,300--2.36%--
01/22797797785785-0.25%2,800--2.36%--
01/21786799780787-1.63%2,200--2.24%--
01/208008007908000%7,600--0.62%--
01/19813830795800+0.88%10,700--0.74%--
01/16800801768793-0.75%15,600--1.73%--
01/15792809783799-1.36%5,500--1.11%--
01/14791810791810+1.76%2,600-0%--
01/13870870796796-9.44%9,700--2.09%--
01/09888888856879-1.01%5,200-+7.33%--
01/08911911856888-5.33%7,500-+8.03%--
01/07895940885938+5.63%10,400-+13.7%--
01/06887900850888+3.62%9,500-+7.51%--
01/05807857805857+9.03%7,100-+3.63%--
2008
12/30773790772786+1.42%2,700--5.19%--
12/29775776765775+0.65%6,900--7.52%--
12/267717777697700%4,800--9.31%--
12/25757770750770+1.72%3,500--10.26%--
12/24760765751757-0.79%5,500--12.79%--
12/22760769760763+0.39%2,900--13.1%--
12/19762772755760-1.17%4,500--14.51%--
12/18774777753769-0.77%4,900--14.27%--
12/17780797775775-0.26%7,800--14.65%--
12/16784784777777-0.64%8,400--15.54%--
12/15786795775782-0.38%8,400--15.91%--
12/12805805785785-4.03%1,500--16.13%--
12/11792818790818+3.41%1,600--12.89%--
12/10815815783791-4.12%4,600--15.49%--
12/09830840815825-0.6%1,800--11.48%--
12/08816831815830+0.73%1,300--10.46%--
12/05840840810824-1.9%1,400--10.63%--
12/04880880840840-5.72%2,800--8.4%--
12/03920920890891-4.71%1,400--2.52%--
11/28940948924935-1.58%700-+2.86%--
11/27939950921950-2.06%400-+5.09%--
11/26959970950970+1.25%600-+7.9%--
11/25980980958958+5.27%1,700-+7.28%--
11/21900910871910-1.09%2,900-+2.59%--
11/20965965920920-7.54%1,000-+4.43%--
11/191,0301,030995995-5.24%1,800-+13.58%--
11/181,0001,0501,0001,050+5%4,600-+21.25%--
11/171,0001,0009981,000-1.96%1,600-+17.51%--
11/141,0691,0691,0101,020+2%1,200-+21.43%--
11/131,0201,0209651,000-3.85%2,500-+20.92%--
11/129611,0409461,040+7.22%2,200-+27.29%--
11/111,0101,010960970-6.73%4,800-+19.9%--
11/101,0901,1001,0011,040-2.8%6,900-+28.87%--
11/071,0401,1901,0001,070+2.88%24,600-+33.08%--
11/061,0401,0401,0401,040+10.64%1,700-+29.84%--
11/05940940940940+11.9%3,500-+17.5%--
11/04840840840840+13.51%3,600-+4.22%--
10/31713760712740+4.37%3,100--9.54%--
10/30705715690709+0.57%6,100--14.99%--
10/29739739700705+2.92%2,400--17.35%--
10/28670685660685-2.14%3,700--21.35%--