株価チャート

2008/12/10～2009/04/22

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
20227/1, 株式分割 1→2
2009
04/22442450442448+0.9%368,600-+2.05%--
04/21440445439444+0.68%388,600-+1.37%--
04/20438443438441+0.8%294,800-+0.92%--
04/17438445435438-0.46%179,600-+0.34%--
04/16445446436440-0.9%200,000-+1.03%--
04/15443444439444+2.19%288,400-+2.19%--
04/14444444432434-0.57%219,200-0%--
04/13443447435437-0.34%153,800-+0.58%--
04/10445445435438-1.24%134,600-+0.69%--
04/09445447441444+0.34%302,000-+1.95%--
04/08439448439442-1.56%256,200-+1.38%--
04/07450453445449+0.9%594,200-+2.98%--
04/06437449437445+3.01%452,800-+1.83%--
04/03431435427432-2.04%517,600--1.14%--
04/02450450434441+0.23%522,400-+0.68%--
04/01427441424440+2.92%370,600-+0.46%--
03/31430435425428-2.29%207,000--2.62%--
03/30450450437438-2.67%284,000--0.79%--
03/27450450446450-0.11%335,200-+1.47%--
03/264504504444500%273,400-+1.12%--
03/25430450425450+5.88%520,400-+0.67%--
03/24430430421425-0.35%358,200--5.13%--
03/23424428419427+0.47%187,400--5.43%--
03/19420425410425+1.19%151,200--6.5%--
03/18418427416420-0.71%189,800--8%--
03/17425436421423-0.59%190,600--7.95%--
03/16426431423425+0.95%256,800--7.61%--
03/13420423415421+1.45%313,600--8.87%--
03/12418420406415-1.78%166,600--10.37%--
03/11439439423423-0.24%141,600--9.33%--
03/10435440419424-4.62%127,000--9.51%--
03/09456456444444-1.44%90,400--5.53%--
03/06460460451451-0.44%165,000--4.35%--
03/05455464451453-0.98%133,200--3.93%--
03/04464464450457+1.78%239,200--2.97%--
03/03471471448449-3.65%288,400--4.67%--
03/02478483447466+1.86%419,800--1.27%--
02/27468468449458+2.23%199,800--3.28%--
02/26450460445448-1.65%169,200--5.39%--
02/25454468444455-0.87%116,600--3.81%--
02/24475475440459-4.38%357,800--2.75%--
02/23487487474480-0.31%71,200-+1.91%--
02/20490495481482-2.63%196,800-+2.67%--
02/19497498486495-0.6%167,200-+5.89%--
02/18471499471498+2.37%251,200-+7.22%--
02/17495498482486-2.7%280,600-+5.65%--
02/16494500492500+1.52%359,800-+9.54%--
02/13485494475492+2.5%251,400-+8.85%--
02/12490490465480-2.04%193,400-+7.14%--
02/10462490462490+6.52%435,000-+10.11%--
02/09461474459460-0.43%174,000-+4.31%--
02/06463481462462-0.43%182,800-+5.48%--
02/05486488460464-4.62%555,600-+6.42%--
02/04485500480487+3.73%846,000-+12.62%--
02/03483483460469-1.26%486,200-+9.84%--
02/02483483451475+4.97%468,600-+12.29%--
01/30450461431453+0.56%1,553,600-+8%--
01/29465467449450-2.81%2,682,200-+8.17%--
01/28466473455463-0.54%1,417,200-+12.11%--
01/27469475455466-1.79%1,196,400-+13.54%--
01/26473483473474+0.42%1,295,200-+16.46%--
01/23465473458472+1.18%1,038,800-+16.54%--
01/22453480453467+4.13%1,822,200-+16.04%--
01/21438456436448+1.82%1,457,600-+12.56%--
01/20432444427440+1.97%1,131,200-+11.68%--
01/19425433412432+1.41%673,600----
01/16428429420426-1.73%844,400----
01/15410437406433+5.1%2,165,200----
01/14401414401412+3.52%1,680,800----
01/13393399391398+2.05%484,800----
01/09388391387390+0.39%128,400----
01/08395396389389-3.72%143,600----
01/07400405394404+1%664,200----
01/06408408393400+0.38%1,187,200----
01/05410410398398+1.53%1,000,600----
2008
12/30390393385392+0.26%306,200----
12/29380395379391+2.22%687,200----
12/26369383366383+6.55%714,600----
12/25362367355359-3.1%121,200----
12/24376377366371-1.33%245,000----
12/22377383373376-0.4%177,800----
12/19383383375377-0.66%452,400----
12/18388388374380-1.43%423,800----
12/17393395375385-1.91%643,200----
12/16405405385393-3.68%710,400----
12/15405412396408+3.69%2,245,600----
12/12400400370393+2.21%3,175,000----
12/11354385354385+9.39%2,567,000----
12/103533643503520%3,893,600----