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
20244/1, 株式分割 1→10
201810/1, 株式併合 10→1
20148/6, 株式分割 1→1
2009
03/313603813593650%18,794,000-+5.19%--
03/30380384362365-4.45%9,165,000-+5.49%--
03/27376388375382+0.79%13,887,000-+10.72%--
03/26360381355379+5.87%15,220,000-+10.5%--
03/25367367350358-1.38%12,495,000-+4.68%--
03/24364367354363+2.54%13,880,000-+5.83%--
03/23344356341354+1.72%16,568,000-+3.21%--
03/19366366342348-6.45%23,415,000-+1.46%--
03/18377380365372+2.2%9,292,000-+8.45%--
03/17361367355364+2.54%13,592,000-+6.12%--
03/16346368346355+2.01%12,753,000-+3.5%--
03/13339351338348+4.19%16,312,000-+0.87%--
03/12347349330334-5.11%11,983,000--3.47%--
03/11337354332352+8.64%16,241,000-+0.86%--
03/10326329314324-3.86%17,573,000--7.43%--
03/09337345335337+0.6%11,045,000--4.53%--
03/06334351328335-2.62%17,768,000--5.9%--
03/05332360332344+5.2%24,932,000--4.44%--
03/04308332306327+6.17%15,554,000--9.92%--
03/03308314303308-3.75%13,993,000--16.08%--
03/02322325315320-5.04%10,646,000--13.51%--
02/27338340326337+1.2%10,790,000--9.41%--
02/26338344331333-1.19%5,914,000--11.2%--
02/25335342325337+3.37%14,941,000--10.85%--
02/24322328316326-4.12%13,198,000--14.44%--
02/23331341325340-1.45%9,517,000--11.69%--
02/20347352343345-0.29%10,627,000--11.08%--
02/19355356340346-2.54%12,751,000--11.51%--
02/18357365354355-1.93%7,427,000--9.67%--
02/17367367355362-0.55%6,656,000--8.35%--
02/16355369354364+2.25%7,825,000--8.54%--
02/13359366352356+0.56%10,003,000--11.22%--
02/12352361346354-4.84%14,700,000--12.81%--
02/10380381362372+0.27%13,008,000--9.05%--
02/09396397368371-5.12%14,064,000--10.17%--
02/06395397389391+1.56%9,346,000--5.78%--
02/05396396376385-2.78%11,857,000--7.67%--
02/04396400385396+2.06%14,844,000--5.49%--
02/03385397381388-1.02%15,265,000--7.84%--
02/02395400386392-4.85%11,003,000--7.33%--
01/30416423399412-6.79%14,246,000--3.06%--
01/29430445429442+4.74%16,844,000-+3.76%--
01/28413429406422+3.18%12,014,000--1.17%--
01/27400416396409+6.51%17,580,000--4.22%--
01/26391393380384-1.54%6,705,000--10.49%--
01/23400400386390-5.11%12,857,000--9.72%--
01/22408413398411+1.99%10,786,000--5.08%--
01/21407407398403-3.36%9,819,000--7.36%--
01/20414419402417-0.48%7,243,000--4.58%--
01/19423424412419+0.24%6,308,000--4.12%--
01/16414421401418+2.2%18,186,000--4.35%--
01/15397414392409-1.45%20,229,000--6.41%--
01/14404428403415+5.33%29,846,000--4.6%--
01/13403404392394-7.29%11,759,000--9.22%--
01/09446448424425-4.49%13,788,000--1.85%--
01/08452457442445-6.12%10,553,000-+3.01%--
01/07448480447474+5.8%14,565,000-+9.98%--
01/06455458447448-1.32%7,907,000-+4.19%--
01/05449454441454+5.83%5,089,000-+6.07%--
2008
12/30430432426429-1.61%4,515,000-+0.47%--
12/29442443430436-2.9%7,388,000-+2.11%--
12/26438449436449+3.22%5,007,000-+5.65%--
12/25439442431435+0.23%3,609,000-+2.35%--
12/24442453434434-5.03%7,614,000-+2.12%--
12/22437458424457+4.1%11,199,000-+7.53%--
12/19442449431439-1.79%7,639,000-+3.78%--
12/18434450433447+1.82%7,372,000-+6.18%--
12/17459460420439-3.09%17,568,000-+4.52%--
12/16439459434453+0.89%9,013,000-+8.11%--
12/15431457431449+5.15%11,230,000-+7.42%--
12/12458460426427-8.76%17,546,000-+2.4%--
12/11458473451468+4.93%16,846,000-+12.23%--
12/10422456414446+5.94%14,228,000-+6.95%--
12/09425432410421-0.47%11,668,000-+1.45%--
12/08396428396423+5.75%10,853,000-+2.42%--
12/05380408379400+8.11%19,728,000--3.15%--
12/04381387363370-4.15%14,261,000--9.98%--
12/03384395377386+3.21%13,717,000--6.54%--
12/02375390371374-7.65%12,303,000--9.22%--
12/01417418403405-2.17%6,776,000--1.7%--
11/28426429411414-5.05%9,651,000-+0.24%--
11/27438444432436+4.81%11,793,000-+5.06%--
11/26414424412416-3.03%10,144,000--0.24%--
11/25435448418429+4.63%17,181,000-+2.39%--
11/21397414391410+0.99%15,451,000--2.38%--
11/20419421401406-7.94%15,717,000--3.56%--
11/19449452428441+0.46%24,388,000-+3.76%--
11/18425445422439+3.05%17,014,000-+2.81%--
11/17410446401426+3.9%14,761,000--0.47%--
11/14402416402410+4.06%16,121,000--4.87%--
11/13390401385394-3.9%11,153,000--9.22%--
11/12402419401410-1.68%13,631,000--6.82%--
11/11410432408417-3.02%8,636,000--6.71%--
11/10435450425430+1.65%9,325,000--5.7%--
11/07409430390423-1.86%15,834,000--8.84%--
11/06428436418431-6.71%18,801,000--8.49%--
11/05422466418462+14.93%23,890,000--3.14%--
11/04379418378402+6.63%19,997,000--16.94%--
10/31385388373377-6.91%18,583,000--23.53%--
10/30375430366405+9.46%23,501,000--19.64%--