株価チャート

2008/11/10～2009/12/29

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
20247/1, 株式分割 1→2
20211/1, 株式分割 1→2
20177/1, 株式併合 10→1
2009
12/29700703700703+0.36%800-+2.11%--
12/257007007007000%1,600-+1.74%--
12/24690700690700-1.75%1,200-+1.74%--
12/22713713713713+7.55%400-+3.56%--
12/146636636636630%400--3.99%--
12/11663663663663-15.87%800--4.68%--
12/10788788788788+21.15%4,000-+12.5%--
12/08650650650650+7.44%800--6.88%--
12/04605605605605+0.41%1,600--13.69%--
11/27603603603603-9.06%800--14.66%--
11/256636636636630%1,600--6.69%--
11/246636636636630%800--6.82%--
11/18663663663663-5.36%400--7.47%--
11/10700700700700+3.7%3,200--2.64%--
11/09675675675675-3.57%400--6.51%--
10/26700700700700+1.08%1,600--3.58%--
10/23693693693693+3.36%400--4.88%--
10/16670670670670-3.6%400--8.09%--
10/13710710695695-4.14%3,200--4.92%--
10/07700725700725+1.4%2,400--1.09%--
09/25713715713715+0.7%1,200--2.59%--
09/24710710710710-1.39%400--3.4%--
09/10720720718720-0.69%2,800--2.31%--
09/09725725725725+2.84%400--1.63%--
08/25693705693705+1.81%1,600--4.08%--
08/24708708693693-2.12%2,000--5.65%--
08/21710710708708+1.07%800--3.74%--
08/17700700700700-6.67%1,600--4.76%--
08/13750750750750-6.25%400-+2.32%--
08/10800800800800+3.23%2,800-+9.44%--
08/07775775775775+3.33%1,200-+6.75%--
08/06750750750750+3.45%800-+3.73%--
08/05725725725725+0.35%400-+0.28%--
08/04723723723723+2.85%400--0.21%--
08/03703715703703+0.72%1,200--3.1%--
07/29698698698698-10%800--4.06%--
07/27750775750775+3.33%1,200-+6.31%--
07/10740750740750-1.96%4,800-+3.31%--
07/09770770765765-1.29%1,200-+5.81%--
07/08750775750775+3.33%2,000-+7.64%--
06/25738750738750+3.45%1,200-+4.6%--
06/24725725725725+2.47%800-+1.68%--
06/10708708708708-5.03%2,800--0.07%--
06/09745745745745-0.67%400-+5.82%--
06/087507507507500%1,600-+7.6%--
06/027507507507500%2,000-+8.85%--
05/25725750725750+3.45%1,600-+9.81%--
05/22725725725725+7.41%400-+7.09%--
05/196756756756750%400-+1.2%--
05/11733738675675-6.9%3,600-+2.43%--
05/08725725725725+1.75%400-+11.2%--
05/07713713713713+9.2%400-+10.47%--
04/30653653653653-5.43%800-+2.43%--
04/27683690683690+1.1%1,200-+9.18%--
04/24683683683683-2.5%800-+9.38%--
04/23700700700700-5.08%400-+13.27%--
04/10738738735738-1.34%20,400-+20.51%--
04/09750750748748-0.33%800-+24.17%--
04/087537537507500%3,200-+26.9%--
04/077507507507500%1,600-+29.31%--
04/06750750750750+7.14%1,600-+31.81%--
04/02703703700700+1.45%800-+25.22%--
04/01690690690690+0.36%400-+25%--
03/317057056886880%1,200-+25.92%--
03/30688688688688+3.38%2,000-+27.31%--
03/25665665665665+10.37%1,200-+24.53%--
03/24603603603603+0.42%400-+13.89%--
03/10590600590600+4.35%3,600-+13.85%--
03/09575575575575+4.55%400-+9.52%--
03/02550550550550-8.33%400-+5.57%--
02/266006006006000%800-+15.61%--
02/25498600498600+26.32%2,800-+16.96%--
02/244754754754750%400--6.68%--
02/18480480475475-5%800--6.68%--
02/17500500500500-6.1%400--1.77%--
02/10533533533533-0.47%4,000-+4.41%--
02/09535535535535+4.39%400-+5.52%--
02/06513513513513+3.02%400-+1.89%--
02/05498498498498-7.01%800--0.5%--
01/27535535535535-0.47%800-+7.43%--
01/26523538523538+8.04%2,400-+8.59%--
01/23498498498498+4.74%400-+0.51%--
01/224754754754750%400--4.23%--
01/21475475475475+0.53%400--4.81%--
01/20473473473473-5.03%400--5.31%--
01/19475498475498-6.57%1,200--0.5%--
01/13510533510533-1.39%5,200-+6.29%--
01/09540540540540+2.86%1,600-+7.36%--
01/08560560525525-4.55%4,400-+4.37%--
01/07543550543550+1.85%2,800-+8.7%--
2008
12/25560560540540-0.46%2,000-+6.3%--
12/10530543525543-2.25%5,600-+6.58%--
12/09535555500555+16.84%5,200-+9.04%--
12/05475475475475-2.06%400--6.86%--
12/04485485485485+4.3%400--5.46%--
11/27468468465465-7%800--9.71%--
11/25500500500500+5.26%2,000--3.85%--
11/21475475475475+2.15%400--9.18%--
11/18465465465465-12.26%400--11.76%--
11/10488530488530+13.37%4,400--0.56%--