株価チャート

2008/10/27～2009/03/31

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
20121/1, 株式分割 1→2
2009
03/31276285276285+3.07%600-+2.52%--
03/30279279277277-3.32%1,200--0.54%--
03/27295295286286+3.06%1,000-+2.88%--
03/26278278278278-3.14%1,000-+0.18%--
03/25287287285287-2.88%2,600-+3.43%--
03/24289295284295+0.51%10,600-+6.5%--
03/23289294286294+3.35%10,000-+6.34%--
03/19284284279284+1.43%1,000-+2.9%--
03/18278288276280+1.27%6,600-+1.82%--
03/17276277276277+0.36%2,800-+0.55%--
03/16275276275276+1.1%8,400-+0.18%--
03/13266273266273+0.93%2,600--1.27%--
03/122662702662700%2,200--2.17%--
03/11270270270270+1.89%400--2.17%--
03/10275275265265-3.64%4,600--4.33%--
03/09275275275275+1.29%13,400--0.72%--
03/06272272272272-0.18%1,400--1.99%--
03/05272272266272+0.37%12,600--2.16%--
03/04275275271271-1.45%2,600--2.52%--
03/03280280275275-0.9%6,600--1.08%--
03/02271278268278+0.91%13,800--0.18%--
02/27278278275275-0.72%1,800--1.08%--
02/252772772772770%200--0.36%--
02/24275277271277-1.6%19,200--0.36%--
02/23274282274282+0.9%16,000-+1.62%--
02/20282282274279+1.45%3,400-+0.72%--
02/19277278275275-1.43%12,200--0.36%--
02/18282282279279+0.72%6,400-+1.09%--
02/17277277277277-0.18%3,000-+0.36%--
02/16277278275278+0.36%3,600-+0.91%--
02/13278278277277-0.36%1,200-+0.55%--
02/12278278278278+0.91%22,600-+0.91%--
02/10275275275275-1.79%600--0.36%--
02/09280280280280-0.88%800-+1.45%--
02/06283283283283+0.89%1,000-+2.73%--
02/052812812802800%2,800-+1.82%--
02/04276280275280-1.06%2,000-+2.19%--
02/03283283283283+1.25%5,000-+3.28%--
02/02270280270280+0.72%7,600-+2.38%--
01/30278278275278+0.18%6,000-+1.65%--
01/292772772772770%1,600-+1.84%--
01/28276277276277+1.65%1,800-+1.84%--
01/27278278273273-1.98%3,800-+0.18%--
01/26283285278278+0.18%12,600-+2.21%--
01/23283283277278-0.89%15,800-+2.4%--
01/22274280274280+3.51%9,600-+3.32%--
01/21271272271271+0.19%1,400-+0.19%--
01/202792792702700%6,800-0%--
01/19261271261270+1.69%7,800-0%--
01/16265268265266+0.95%7,000--1.67%--
01/15263263263263-1.68%600--2.59%--
01/14270273268268-2.19%1,200--1.29%--
01/13270275264274-0.91%5,600-+0.92%--
01/09272276263276+0.91%5,200-+1.85%--
01/08279279274274-0.36%2,200-+1.3%--
01/07275275275275-5.83%200-+1.67%--
01/06292292292292+5.23%4,800-+8.36%--
01/05274277274277+4.92%1,600-+2.97%--
2008
12/30266266264264-0.38%1,000--1.49%--
12/29268268265265+0.38%1,000--1.12%--
12/26263271263264-2.58%8,800--1.49%--
12/242662712642710%15,400-+1.12%--
12/22273273269271+0.93%10,000-+1.5%--
12/19269269269269+0.19%4,000-+0.56%--
12/18275275268268-2.37%5,000-+0.75%--
12/17270275270275+2.23%2,200-+3.2%--
12/162682692642690%2,800-+1.32%--
12/15259269259269+1.9%4,800-+1.7%--
12/12264264264264-1.86%800-+0.19%--
12/11260269260269+1.32%4,800-+2.09%--
12/10262267262265-1.49%2,800-+0.76%--
12/09265269265269+1.51%1,200-+2.67%--
12/08266266265265-0.38%1,200-+1.53%--
12/05260266260266-3.27%3,600-+1.92%--
12/042732752732750%2,200-+6.18%--
12/03257275255275+1.85%8,000-+7%--
12/022702702702700%5,000-+5.47%--
12/01267270257270+0.93%4,200-+5.47%--
11/28266268266268+0.94%1,000-+4.9%--
11/272652652562650%1,400-+3.92%--
11/26265265265265-1.85%600-+3.92%--
11/21266270266270+0.93%9,600-+6.3%--
11/20263268263268+1.9%6,000-+5.73%--
11/192622632602630%1,800-+3.75%--
11/18260263260263+4.79%2,800-+3.75%--
11/17255258251251-5.47%6,400--0.2%--
11/14255265255265+5.16%4,600-+5.58%--
11/13268268252252-4.91%12,600-+0.8%--
11/12254265250265+6%6,600-+6%--
11/11253253250250-0.4%2,400-0%--
11/10255259251251+0.4%1,400--0.4%--
11/07250254250250-0.4%16,400--1.57%--
11/06257257251251-5.99%4,000--1.95%--
11/05264267263267+5.33%12,000-+3.49%--
11/04248254248254+1.6%4,000--2.12%--
10/31255255240250-0.2%7,800--4.41%--
10/30244255240250+2.67%6,000--5.3%--
10/29236245236244+5.87%4,400--8.46%--
10/28236236225230-1.29%12,600--14.5%--
10/27245245233233-5.09%6,200--14.34%--