株価チャート

2008/10/30～2009/03/31

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
201510/1, 株式分割 1→2
2009
03/31236239227228-8.06%139,600-0%--
03/30254255245248-2.55%62,000-+9.73%--
03/27252256243255-0.39%64,600-+13.62%--
03/26254258252256-2.85%97,000-+15.61%--
03/25262263251263+0.38%83,000-+20.64%--
03/24259263257262+1.35%85,800-+22.43%--
03/23251259251259+3.4%67,400-+22.51%--
03/19249250247250+0.81%69,200-+20.19%--
03/18247249246248+0.4%51,400-+20.98%--
03/17231257230247+6.93%151,400-+22.28%--
03/16232232226231-0.43%125,200-+15.5%--
03/13230232228232+2.88%98,400-+17.77%--
03/12223226221226-0.66%92,000-+15.64%--
03/11228232226227+2.25%96,000-+17.62%--
03/10224225219222-1.11%87,800-+16.23%--
03/09220226217225+5.65%147,600-+19.41%--
03/06209219208213+1.67%127,600-+14.25%--
03/05208210205209+1.95%58,200-+13.59%--
03/04205206204205+0.74%88,800-+12.02%--
03/03202205199204+0.74%54,000-+12.43%--
03/02205205201202-2.88%67,400-+12.85%--
02/27200210200208+5.32%102,200-+17.51%--
02/26193199193198+2.86%64,600-+12.22%--
02/25189192189192+2.67%44,000-+10.34%--
02/24189189184187+0.27%59,800-+8.09%--
02/23185187184187+1.08%35,800-+8.43%--
02/20185187185185+0.54%46,600-+7.27%--
02/19183184182184+1.1%26,200-+7.31%--
02/18183183180182-0.27%35,400-+6.76%--
02/17180183180182+1.11%44,400-+7.06%--
02/16180182180180+0.28%81,200-+5.88%--
02/13180181177180-0.28%57,000-+5.59%--
02/12178180171180+1.12%77,400-+5.88%--
02/10180180177178+0.56%96,000-+4.71%--
02/09176181176177+2.02%57,000-+4.12%--
02/06173174171174+0.29%74,200-+2.06%--
02/05170173169173+0.87%72,600-+1.17%--
02/04170172170172+0.88%71,600-+0.29%--
02/03169171169170+0.59%78,800--0.58%--
02/02168170168169+1.5%33,800--1.17%--
01/30169169165167-1.77%89,200--2.63%--
01/29165170164170+3.04%96,800--0.88%--
01/281651651601650%46,600--4.36%--
01/27161165161165+5.45%44,600--4.91%--
01/26161162156156-2.5%75,800--9.83%--
01/23163165159160-0.93%121,400--8.05%--
01/22160164156162+0.62%72,000--7.71%--
01/21158165158161-2.73%82,400--8.81%--
01/20168168162165-1.49%51,000--6.78%--
01/19167168164168-0.89%98,800--6.42%--
01/16166175165169+0.3%134,800--6.11%--
01/15172173167169-2.6%95,400--6.91%--
01/14172176172173-0.57%56,800--5.46%--
01/131751761721740%96,800--5.43%--
01/09173177173174+0.29%102,200--6.45%--
01/08176178173174-3.61%80,600--8.2%--
01/07185188179180-2.7%128,800--5.76%--
01/06181188180185+1.93%28,200--4.64%--
01/051891891821820%27,800--7.4%--
2008
12/30183186182182-3.2%63,800--8.33%--
12/29177188177188+6.23%61,000--6.25%--
12/26173178173177+2.02%19,800--12.19%--
12/25171175171173-0.29%11,000--14.78%--
12/24176177171174-1.14%29,400--15.78%--
12/22173177173176+2.33%37,400--16.03%--
12/19182184172172-5.77%122,400--18.72%--
12/18182184180182+1.11%60,400--14.95%--
12/17184186178180+0.28%79,200--16.67%--
12/16181181177180+0.56%97,600--18.04%--
12/15177180177179+3.78%113,400--19.59%--
12/12180182171172-12.69%406,000--23.21%--
12/11194198193197-0.51%41,400--13.22%--
12/10201201195198-0.25%57,400--13.54%--
12/092002001961990%34,200--13.7%--
12/08201202190199+0.51%70,600--13.7%--
12/05205206198198-4.59%80,400--14.13%--
12/04212215203207-3.5%34,000--9.21%--
12/03220221212215-2.72%44,200--5.09%--
12/02220227220221-5.97%35,400--1.56%--
12/01241242235235-2.7%21,200-+5.63%--
11/28238241233241+0.42%57,400-+9.05%--
11/27234240233240+3%62,600-+9.59%--
11/26234241232233+0.43%36,400-+6.39%--
11/25227244223232+2.43%40,800-+6.42%--
11/21220227206227+0.22%63,200-+4.38%--
11/20233234221226-4.03%43,600-+4.63%--
11/19240240232236-0.84%56,400-+9.03%--
11/18236240235238+0.64%34,000-+10.47%--
11/17233238233236-1.67%45,200-+11.32%--
11/14244245235240+2.56%42,400-+14.29%--
11/13235244233234-5.26%39,200-+13.04%--
11/12242248242247-1.79%58,800-+20.49%--
11/11253255250252+0.6%71,000-+23.28%--
11/10241254241250+3.95%95,800-+23.15%--
11/07229247223241+0.21%106,200-+18.47%--
11/06240242238240-5.88%79,800-+17.65%--
11/05242255235255+17.78%184,800-+23.79%--
11/04211218207217+6.65%90,200-+4.59%--
10/31202208200203+13.41%243,800--3.33%--
10/30162179162179+11.88%258,200--16.36%--