株価チャート

2008/04/02~2009/04/21

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
2009
04/21609609609609-2.87%1,000-+8.36%--
04/20627627627627+1.29%1,000-+11.57%--
04/17619619619619+0.65%1,000-+10.34%--
04/146156156156150%1,000-+9.82%--
04/13615615615615+0.82%1,000-+9.82%--
04/10610610610610+1.67%2,000-+9.32%--
04/06600600600600+0.84%5,000-+7.91%--
04/01595595595595+13.33%1,000-+7.4%--
03/255255255255250%1,000--4.89%--
03/235105255105250%2,000--5.06%--
03/185345345255250%3,000--5.41%--
03/16525525525525+3.96%2,000--5.91%--
03/11505505505505+4.12%1,000--9.5%--
03/094854854854850%1,000--13.24%--
03/06555555485485-17.09%4,000--13.39%--
03/05585585585585+5.41%1,000-+4.09%--
03/04555555555555+1.83%1,000--0.72%--
02/265455455455450%1,000--2.15%--
02/23545545545545-0.91%2,000--1.45%--
02/19550550550550-4.35%2,000-+0.18%--
02/18575575575575+5.5%1,000-+6.09%--
02/17545545545545-0.91%1,000-+1.49%--
02/095505505505500%2,000-+3.19%--
02/06550550550550-5.5%1,000-+3.58%--
02/03582582582582-3%3,000-+9.81%--
01/30615615600600-2.44%2,000-+13.64%--
01/28610615610615+2.5%3,000-+17.14%--
01/276006006006000%3,000-+15.16%--
01/20587600587600+5.26%3,000-+16.05%--
01/19595595570570+2.7%3,000-+10.89%--
01/165455555455550%6,000-+8.4%--
01/135555555555550%1,000-+9.04%--
01/09555555555555+0.36%2,000-+9.47%--
01/08550553550553-2.98%2,000-+9.72%--
01/07590590570570-2.56%2,000-+13.77%--
01/06585585585585+9.35%1,000-+17.47%--
01/05535535535535+2.88%4,000-+7.43%--
2008
12/24520520520520+0.97%2,000-+4.63%--
12/22515515515515-2.83%1,000-+3.62%--
12/19530530530530+1.92%2,000-+6.64%--
12/18520520520520+1.96%2,000-+4.63%--
12/17510510510510+13.33%1,000-+2.2%--
12/10450450450450+3.21%1,000--10.36%--
12/05436436436436+13.25%4,000--14%--
12/03415415385385-13.48%3,000--24.8%--
12/02445445445445+1.14%2,000--14.26%--
12/01484485440440-13.73%5,000--16.03%--
11/20530530510510-1.92%2,000--3.77%--
11/195205205205200%1,000--2.62%--
11/18540540520520-0.95%2,000--2.99%--
11/10525525525525+1.94%2,000--2.6%--
11/055005155005150%5,000--5.16%--
10/31515515515515-1.72%1,000--5.5%--
10/24520524520524+2.75%2,000--4.55%--
10/23510510510510+4.08%1,000--7.78%--
10/22491491490490-2%5,000--12.03%--
10/21500500500500+3.09%1,000--10.71%--
10/20486486485485+2.97%4,000--13.85%--
10/16471471471471-5.99%1,000--16.78%--
10/15501501501501-13.62%1,000--11.95%--
10/14570580570580+11.54%2,000-+1.58%--
10/10510520500520+1.96%4,000--8.93%--
10/09510510510510+1.59%4,000--10.84%--
10/08520520502502-5.28%3,000--12.85%--
10/07530530530530-8.62%1,000--8.62%--
10/06580580580580+0.52%2,000--0.51%--
10/035775775775770%2,000--1.37%--
10/02566577566577+1.76%3,000--1.7%--
10/01570570567567+3.09%2,000--3.41%--
09/29555555545550-4.68%4,000--6.62%--
09/24577577577577-3.19%1,000--2.2%--
09/19596596596596-0.5%3,000-+1.19%--
09/01599599599599+2.92%1,000-+1.7%--
08/20581582581582-3%2,000--0.85%--
08/18600600600600-1.64%1,000-+2.21%--
08/01610610610610+5.17%1,000-+4.1%--
07/24580580580580-6%1,000--0.68%--
07/18617617617617-0.48%2,000-+5.65%--
07/17620620620620+4.03%1,000-+6.53%--
07/15596596596596+2.94%1,000-+2.76%--
07/04579579579579+1.76%1,000-0%--
07/02569569569569+1.61%1,000--1.56%--
06/24560560560560+1.82%2,000--2.95%--
06/20550550550550-1.43%1,000--4.68%--
06/185585585575580%3,000--3.13%--
06/175585585585580%1,000--3.29%--
06/16558558558558-6.84%3,000--3.46%--
06/05599599599599-0.5%1,000-+3.45%--
06/03602602602602-2.9%1,000-+3.97%--
05/30620620620620-0.64%1,000-+7.08%--
05/206246246246240%1,000-+7.96%--
05/16624624624624+8.52%1,000-+8.52%--
05/12575575575575-5.74%1,000-+0.7%--
05/07610610610610+5.17%1,000-+7.02%--
04/25580580580580+1.75%1,000-+1.93%--
04/18570570570570-0.87%1,000-+0.18%--
04/08575575575575+0.88%1,000-+1.05%--
04/04580580570570+1.6%2,000-+0.18%--
04/03561561561561-2.94%1,000--1.41%--
04/025785785785780%1,000-+1.4%--