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
201710/1, 株式併合 2→1
2009
03/31802804788790-2.71%9,000-+2.86%--
03/30808818808812+0.25%9,500-+5.87%--
03/27808822808810-0.25%19,500-+5.74%--
03/26810820802812+0.25%20,500-+6.01%--
03/25808810800810+1.25%18,500-+5.74%--
03/24808808796800+1.52%26,000-+4.85%--
03/23778788776788+1.55%16,000-+3.41%--
03/19780780754776-0.26%19,000-+1.97%--
03/18780786770778-0.26%20,000-+2.1%--
03/17762784750780+4%30,500-+2.23%--
03/16740764740750+1.9%23,500--1.96%--
03/13724738722736+0.55%43,500--4.29%--
03/12746750732732-2.14%26,500--5.18%--
03/11752764744748+1.08%22,000--3.48%--
03/10758766740740-1.86%20,000--4.88%--
03/09750756734754+0.53%22,000--3.33%--
03/06758760748750-1.32%29,000--4.09%--
03/05780786754760+1.06%37,500--3.18%--
03/04728760718752+4.44%44,000--4.57%--
03/03720720696720-1.1%36,000--8.98%--
03/02740740724728-5.45%17,500--8.2%--
02/27712774706770+5.77%27,500--3.27%--
02/26782782718728-6.91%41,500--8.77%--
02/25786786756782-0.51%33,000--2.37%--
02/24778786764786+1.29%11,500--2.12%--
02/23768778766776-2.27%17,500--3.6%--
02/20812812792794-1.73%23,500--1.61%--
02/19794816790808+2.02%38,000-0%--
02/18750804750792+5.6%22,500--1.98%--
02/17760760722750-1.83%31,500--7.29%--
02/16770774760764-2.05%34,000--5.91%--
02/13804804776780-1.76%29,500--4.18%--
02/12810810792794-2.22%27,000--2.58%--
02/10828828810812-1.69%28,000--0.49%--
02/09838838822826-1.2%22,000-+1.35%--
02/06814836814836+2.45%40,500-+2.7%--
02/05814818806816+0.25%32,500-+0.62%--
02/048128148028140%19,000-+0.62%--
02/03806814796814+1.24%29,500-+0.87%--
02/02792810790804-0.25%28,500--0.37%--
01/30818818794806-1.47%36,500-+0.12%--
01/29826826812818-0.24%22,000-+1.74%--
01/28828832820820-0.73%28,500-+2.37%--
01/27796828796826+4.29%40,500-+3.64%--
01/26776806760792+1.02%44,500-+0.13%--
01/23808808784784-3.92%46,000--0.25%--
01/22820820800816+0.49%32,000-+4.62%--
01/21818826812812-3.1%32,000-+4.77%--
01/20846848830838-0.24%54,500-+8.97%--
01/19824850824840+2.44%71,000-+10.09%--
01/16816826812820+0.99%35,000-+8.47%--
01/15804826798812-0.73%55,500-+8.41%--
01/14806822804818+0.99%41,000-+10.39%--
01/13820820780810-2.17%49,000-+10.5%--
01/09818840816828+1.72%85,500-+14.21%--
01/08808818784814+0.49%57,000-+13.69%--
01/07800816800810+1%46,000-+14.57%--
01/067988067928020%26,000-+14.9%--
01/05794820784802+1.52%60,000-+16.23%--
2008
12/30770790768790+2.6%17,000-+15.84%--
12/297747827607700%16,000-+14.24%--
12/267727887707700%23,000-+15.44%--
12/25796796764770-3.51%27,500-+16.67%--
12/24758798726798+5.84%72,500-+22.39%--
12/22794798750754-3.83%84,500-+17.26%--
12/19750784750784+4.81%78,000-+23.27%--
12/18710754710748+5.65%66,000-+19.11%--
12/17684708682708+4.12%70,500-+13.83%--
12/16660686660680+3.03%35,500-+10.21%--
12/15662670652660+0.61%28,500-+7.67%--
12/12672676616656-2.96%62,500-+7.54%--
12/11674676660676+0.6%34,500-+11.18%--
12/10678680670672-0.59%41,500-+10.89%--
12/09682688670676+0.6%41,000-+12.29%--
12/08642672642672+5.99%51,000-+12.37%--
12/05624634618634+3.26%28,500-+6.55%--
12/04640646614614-3.76%44,000-+3.72%--
12/03608638598638+5.98%41,500-+8.32%--
12/02588604580602+1.35%25,000-+2.91%--
12/01608608584594-1.66%20,500-+1.89%--
11/28580604576604+3.78%28,000-+3.6%--
11/27598600574582-1.69%30,500-0%--
11/26592598586592-1%20,000-+1.54%--
11/256026025825980%18,500-+2.57%--
11/215945985725980%30,000-+2.75%--
11/20596602588598+1.7%26,500-+2.93%--
11/19584590576588+2.44%26,000-+1.2%--
11/18580590572574+0.35%33,500--1.03%--
11/17592592572572-1.72%22,500--1.04%--
11/14608608582582-1.02%24,000-+0.87%--
11/13584596572588-2%15,000-+2.26%--
11/12598604590600+6.01%49,000-+4.71%--
11/11590590560566-2.75%38,000--0.88%--
11/10618618580582-2.68%44,500-+1.93%--
11/07584598570598-0.99%24,500-+4.73%--
11/06622622598604-2.58%33,000-+5.96%--
11/05592620590620+6.53%29,000-+9.15%--
11/04574588572582+1.75%28,500-+2.65%--
10/31592596564572-4.03%35,000-+0.88%--
10/30544596540596+7.58%72,000-+4.75%--