株価チャート

2008/12/04～2009/06/17

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
2009
06/17550565550565+2.73%4,500-+38.14%--
06/16584584520550-5.98%5,400-+37.5%--
06/15569585568585+5.41%5,100-+49.62%--
06/125555555555550%800-+46.05%--
06/11564570535555-1.6%6,700-+49.6%--
06/10510565510564+16.29%15,500-+56.23%--
06/09415485415485+19.75%5,800-+38.18%--
06/08400405390405+1.25%3,700-+17.73%--
06/054004004004000%1,800-+17.65%--
06/044004003754000%2,200-+19.05%--
06/03398405375400+0.5%5,500-+20.12%--
06/02367401355398+23.6%21,900-+20.61%--
06/01327327322322-1.53%1,300--1.53%--
05/29324327323327-3.54%3,000--0.91%--
05/283283393253390%2,200-+2.73%--
05/27330339323339-1.74%2,000-+3.04%--
05/263453453453450%600-+5.18%--
05/25340345325345-1.43%1,700-+5.83%--
05/21345350330350+1.45%1,600-+7.69%--
05/20340345340345+1.47%2,200-+6.81%--
05/19329340329340+3.34%2,800-+5.92%--
05/183293293293290%1,900-+2.81%--
05/153293293293290%1,900-+3.13%--
05/143293293293290%1,400-+3.13%--
05/133293293293290%1,400-+3.46%--
05/12326329326329+0.92%2,000-+3.13%--
05/11327327326326-0.31%2,100-+2.84%--
05/08322327320327+4.81%2,000-+3.48%--
05/07317317302312-1.58%2,600--0.64%--
05/01313330308317+4.62%3,000-+1.28%--
04/30309318299303-1.94%2,100--3.19%--
04/283103242983090%2,800--1.28%--
04/27311311299309-0.64%2,900--0.96%--
04/24295311295311-4.31%1,800-0%--
04/23320330310325+1.56%3,700-+4.5%--
04/22331335311320-0.31%4,200-+3.23%--
04/21387387321321-17.05%5,000-+3.55%--
04/20334387334387+15.87%1,700-+24.44%--
04/17326335326334+2.45%400-+8.09%--
04/16307326307326+6.19%400-+5.5%--
04/15300307300307+2.33%1,100--0.65%--
04/14306306300300-1.96%400--3.23%--
04/133063063063060%600--2.24%--
04/103063063063060%300--2.86%--
04/09306306306306+1.66%400--3.47%--
04/08301301301301+0.33%400--5.94%--
04/07325325290300-7.69%800--6.83%--
04/063253253253250%300-0%--
04/03345345325325-5.8%800--0.61%--
04/02290350290345+19.38%900-+5.18%--
04/012892892892890%500--12.16%--
03/31289289289289+2.12%100--12.95%--
03/30289289283283-2.08%200--15.52%--
03/27289289289289-3.67%100--14.5%--
03/263003003003000%700--11.76%--
03/253003003003000%400--12.28%--
03/18328328300300+3.09%200--12.79%--
03/17265291265291-3%400--15.9%--
03/163003003003000%300--13.79%--
03/13300300300300-9.09%100--14.29%--
03/09330330330330-2.94%200--6.25%--
03/053403403403400%400--3.68%--
03/03340340340340+3.03%1,700--3.41%--
02/253303303303300%300--6.25%--
02/24330330330330-0.6%300--6.78%--
02/23332332332332-7.78%100--6.48%--
02/16360360360360-1.37%100-+0.84%--
02/133653653653650%200-+2.24%--
02/103653653653650%300-+1.96%--
02/093653653653650%200-+1.96%--
02/063653653653650%400-+1.96%--
02/053653653653650%900-+1.96%--
02/043653653653650%300-+1.96%--
02/023653653653650%300-+1.67%--
01/303653653653650%100-+1.67%--
01/293653653653650%500-+1.67%--
01/28350365350365+4.29%200-+1.67%--
01/263503503503500%500--2.51%--
01/233503503503500%400--2.78%--
01/213503503503500%400--3.05%--
01/193503503503500%300--3.31%--
01/153503503503500%200--3.58%--
01/143503503503500%600--3.58%--
01/073503503503500%100--3.85%--
01/05350350350350+4.17%100--4.11%--
2008
12/30336336336336+5.66%100--8.2%--
12/24303318303318-9.14%400--13.35%--
12/22330350325350-5.41%700--5.15%--
12/193703703703700%300-0%--
12/183703703703700%100-0%--
12/173703703703700%400-0%--
12/163703703703700%100-0%--
12/153703703703700%300-+0.27%--
12/123703703703700%300-+0.82%--
12/113703703703700%300-+1.09%--
12/103703703703700%300-+1.65%--
12/093703703703700%300-+1.93%--
12/083703703703700%200-+2.49%--
12/053703703703700%400-+2.78%--
12/043703703703700%400-+3.35%--