株価チャート

2008/10/29～2009/03/31

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
20142/1, 株式分割 1→100
2009
03/31184184175175-1.35%2,200--4.84%--
03/30180180178178-1.39%900--3.53%--
03/27180180180180+2.21%100--2.17%--
03/26185185170176-4.86%5,100--3.77%--
03/25192192185185-7.5%5,200-+0.6%--
03/24200200200200+12.35%3,000-+9.34%--
03/23182184178178-4.3%3,600--2.14%--
03/19191200186186-12.34%7,200-+2.25%--
03/18210212210212+1.1%1,900-+16.65%--
03/172082102062100%1,200-+16.67%--
03/16206210200210+6.06%3,600-+17.32%--
03/13195198190198+4.76%2,100-+11.24%--
03/12189189189189+0.53%400-+6.78%--
03/11190190182188+4.97%2,000-+6.21%--
03/10180185165179-2.82%4,800-+1.19%--
03/09184184178184+3.37%1,800-+3.54%--
03/06186186178178-9.95%4,000-+0.17%--
03/05188198188198+10%3,500-+10.61%--
03/04178180178180+2.86%6,200-0%--
03/03174177174175+0.57%3,200--3.31%--
03/02161174161174+2.96%700--5.43%--
02/271711711691690%5,200--9.14%--
02/261691691691690%100--10.11%--
02/25155169155169+9.74%1,000--11.05%--
02/24154164154154-11.49%2,100--20.21%--
02/23175175174174-0.57%3,500--11.22%--
02/201711751711750%400--12.06%--
02/19175175175175-2.51%1,000--13.37%--
02/17182182180180+0.84%200--12.44%--
02/16169178169178+4.71%5,000--14.01%--
02/13168170168170-2.86%3,300--19.05%--
02/12177177175175-1.13%1,000--17.84%--
02/10173177173177+6.95%200--18.06%--
02/09181181166166-10.73%2,900--24.43%--
02/06187187177185-1.12%800--16.86%--
02/05187188187188+5.93%800--16.67%--
02/04179189171177-5.35%2,000--21.68%--
02/03188188185187-4.15%1,100--17.62%--
02/02206206186195+2.63%4,100--14.43%--
01/30193193190190-2.56%700--17.35%--
01/29211211195195-8.45%2,900--15.91%--
01/28213213213213+0.05%200--8.93%--
01/27215215210213-0.93%700--9.36%--
01/26215215215215-4.53%3,000--9.28%--
01/23225225225225+0.04%100--5.38%--
01/22230230225225-2.05%1,400--5.82%--
01/212302302302300%100--4.25%--
01/20230230230230-0.09%300--4.25%--
01/19230230230230-2.21%700--4.56%--
01/16234235234235-0.76%900--2.41%--
01/15249249224237-5.2%2,500--2.07%--
01/142502502502500%100-+3.31%--
01/13247250247250+2%4,700-+3.31%--
01/09250250245245-1.96%2,000-+1.7%--
01/08248250248250+0.81%300-+3.31%--
01/07250253248248-0.8%2,300-+2.48%--
01/06250255249250-0.4%4,700-+3.31%--
01/05251251251251+1.17%600-+4.15%--
2008
12/30243250239248+2.31%1,500-+2.95%--
12/29210243196243+14.12%4,000-+0.62%--
12/26203213200213-1.21%6,500--11.83%--
12/25219219193215+5.49%7,400--11.12%--
12/24225225201204-12.79%18,200--16.43%--
12/22250250226234-6.48%4,100--4.96%--
12/19243250240250+1.63%2,300-+1.63%--
12/18245248242246-0.04%800-0%--
12/17250250246246-4.61%2,400-+0.04%--
12/16248258248258+6.17%4,400-+4.88%--
12/15248248243243-1.22%1,800--0.82%--
12/12246246235246-0.04%2,000-+1.23%--
12/11237246237246+2.54%3,200-+1.69%--
12/102342442262400%1,600--0.41%--
12/09226243226240-3.61%2,100-+0.42%--
12/08242249242249+4.18%700-+5.51%--
12/05225239220239-0.42%3,200-+3.02%--
12/04247247236240-2.87%3,400-+5.26%--
12/03247247247247+0.04%1,300-+10.31%--
12/02244247244247-1.4%3,500-+12.27%--
12/01251251251251-1.38%100-+15.97%--
11/28240254240254+5.79%2,800-+19.81%--
11/27250253240240-1.6%700-+14.88%--
11/26250250244244-2.01%9,700-+18.45%--
11/25250250240249+3.75%3,000-+23.88%--
11/212342402242400%5,600-+21.83%--
11/20240240225240-1.23%8,200-+25%--
11/19255255240243-4.71%4,000-+29.95%--
11/18252257243255+1.19%8,100-+40.88%--
11/17249252237252+1.2%3,100-+44%--
11/14248249245249+0.4%2,000-+48.21%--
11/13252252240248-1.59%8,300-+53.09%--
11/12234252234252+8.15%4,100-+61.54%--
11/11222233222233+1.75%2,600-+54.3%--
11/10215230215229+8.53%900-+55.78%--
11/07210211205211-1.86%2,300-+46.53%--
11/06210215207215+1.42%3,700-+50.35%--
11/05212212212212+10.42%3,600-+49.3%--
11/04192192188192+11.63%3,700-+36.17%--
10/31158172157172+13.16%5,400-+21.99%--
10/30143155143152+4.83%2,900-+7.04%--
10/29148148140145+11.54%2,600-+0.69%--