株価チャート

2008/05/15～2009/10/30

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
20185/1, 株式併合 5→1
2009
10/301,7751,7751,7751,775+0.28%800--10.26%--
10/271,7751,7751,7701,770-3.28%400--11.14%--
10/261,8351,8351,8251,830-4.19%1,600--8.77%--
10/201,9101,9101,9101,910+3.24%200--5.3%--
10/141,8501,8501,8501,850+4.52%600--8.69%--
10/081,7701,7701,7701,7700%200--13.11%--
10/071,7701,7701,7701,770-0.28%200--13.7%--
10/021,7751,7751,7751,775-0.28%200--14.04%--
10/011,7801,7801,7801,780-8.95%800--14.34%--
09/251,9551,9551,9551,955-0.26%200--6.55%--
09/241,9601,9601,9601,960+3.16%4,000--6.62%--
09/161,9501,9501,9001,900-3.8%400--9.78%--
09/151,9751,9751,9751,975-1.25%200--6.62%--
09/102,0002,0002,0002,000-6.76%400--5.7%--
08/252,1452,1452,1452,145-4.67%200-+0.85%--
07/222,2602,2602,2502,250+2.74%800-+5.78%--
07/162,1902,1902,1902,190+4.04%400-+3.2%--
07/152,1052,1052,1052,105+0.48%400--0.19%--
07/132,0952,0952,0952,0950%600--0.8%--
06/252,0952,0952,0952,095-0.24%200--0.99%--
06/242,1002,1002,1002,100-14.29%200--0.9%--
05/262,4502,4502,4502,450+18.93%200-+15.4%--
05/222,0602,0602,0602,060+3.26%200--2.46%--
05/191,9951,9951,9951,995+2.57%200--5.81%--
05/181,9451,9451,9451,945-8.25%200--8.47%--
04/202,1852,1852,1202,1200%600--0.7%--
04/172,1202,1202,1202,1200%400--0.7%--
04/152,1202,1202,1202,1200%400--0.75%--
04/012,1202,1202,1202,1200%200--0.75%--
03/252,1202,1202,1202,1200%200--0.75%--
03/242,1202,1202,1202,1200%400--0.75%--
03/232,1202,1202,1202,1200%400--0.75%--
03/172,1202,1202,1202,1200%400--0.8%--
03/162,1202,1202,1202,120-0.47%6,400--0.8%--
03/122,1302,1302,1302,1300%200--0.14%--
03/112,1302,1302,1302,130+0.24%200-0%--
03/092,1252,1252,1252,1250%400--0.7%--
03/052,1252,1252,1252,125-0.93%200--1.02%--
02/232,1452,1452,1452,1450%1,600--0.46%--
02/202,1452,1452,1452,1450%200--0.65%--
02/132,1452,1452,1452,145+15.63%400--0.83%--
01/261,8551,8551,8551,855-14.91%400--14.48%--
01/192,1802,1802,1802,180-0.23%200--0.32%--
01/162,1852,1852,1852,1850%200--0.27%--
01/152,1852,1852,1852,185-0.23%200--0.46%--
01/142,1902,1902,1902,1900%400--0.45%--
01/132,1902,1902,1902,1900%400--0.64%--
01/062,1902,1902,1902,1900%200--0.82%--
01/052,1902,1902,1902,1900%200--0.99%--
2008
12/222,1902,1902,1902,190+3.06%200--1.17%--
12/122,1252,1252,1252,1250%400--4.28%--
12/042,1252,1252,1252,1250%200--4.54%--
11/282,1252,1252,1252,1250%200--4.84%--
11/212,1252,1252,1252,1250%400--5.09%--
11/142,1252,1252,1252,1250%400--5.39%--
11/132,1252,1252,1252,1250%200--5.39%--
11/072,1252,1252,1252,1250%200--5.26%--
11/052,1252,1252,1252,125+4.42%400--5.13%--
11/042,0402,0402,0352,0350%400--9.03%--
10/282,0352,0352,0352,035-14.68%200--9.07%--
10/272,3852,3852,3852,385+3.02%200-+6.52%--
10/232,3152,3152,3152,3150%400-+4.04%--
10/202,3152,3152,3152,315+3.12%200-+4.51%--
10/162,2452,2452,2452,2450%200-+1.86%--
10/092,2452,2452,2452,245-2.18%400-+2.23%--
10/082,2952,2952,2952,2950%200-+4.89%--
10/062,2952,2952,2952,2950%400-+5.32%--
09/222,2902,2952,2902,295+0.22%1,600-+5.91%--
09/192,2902,2902,2902,2900%400-+6.26%--
09/182,2902,2902,2902,2900%200-+6.86%--
09/162,2902,2902,2902,2900%400-+7.41%--
09/112,2902,2902,2902,2900%600-+8.02%--
09/102,2902,2902,2902,2900%600-+8.58%--
09/092,3002,3002,2902,2900%800-+9.1%--
09/052,2902,2902,2902,2900%600-+9.73%--
09/042,2902,2902,2902,2900%600-+10.36%--
09/032,2902,2902,2902,2900%200-+11.06%--
08/292,2902,2902,2902,2900%400-+11.71%--
08/262,2902,2902,2902,290+7.76%200-+12.09%--
08/222,1252,1252,1252,125+3.41%1,600-+4.32%--
08/082,0552,0552,0552,0550%400-+0.88%--
08/072,0552,0552,0552,055+0.24%600-+0.74%--
07/222,0502,0502,0502,0500%800-+0.44%--
07/182,0502,0502,0502,0500%600-+0.59%--
07/172,0502,0502,0502,0500%600-+0.74%--
07/142,0502,0502,0502,0500%400-+0.89%--
07/102,0502,0502,0502,0500%600-+0.59%--
07/092,0502,0502,0502,0500%200-+0.29%--
07/082,0502,0502,0502,0500%600-0%--
07/072,0502,0502,0502,0500%400--0.15%--
07/042,0502,0502,0502,050+2.5%400--0.44%--
07/032,0002,0002,0002,0000%200--2.39%--
06/252,0002,0002,0002,0000%400--2.2%--
06/242,0002,0002,0002,0000%200--2.06%--
06/182,0002,0002,0002,0000%200--2.2%--
06/172,0002,0002,0002,0000%400--2.2%--
06/062,0002,0002,0002,000-2.44%400--2.58%--
05/202,0502,0502,0502,050+3.02%200--0.53%--
05/161,9901,9901,9901,990+0.51%6,400--3.91%--
05/151,9801,9801,9801,9800%200--4.94%--