株価チャート

2008/08/12～2009/03/24

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
03/24746746746746+2.75%2,000--4.11%--
03/23726726726726+0.83%1,000--6.92%--
03/18732732720720-1.64%4,000--7.81%--
03/16750750732732-7.34%3,000--6.51%--
03/057907907907900%17,000-+0.64%--
03/04780790780790+5.9%2,000-+0.64%--
03/02746746746746-2.61%1,000--4.97%--
02/25725766720766+3.51%6,000--2.3%--
02/20750750740740-1.33%5,000--5.85%--
02/19763763750750-0.92%2,000--4.82%--
02/18757757757757-4.9%1,000--4.18%--
02/16796796796796-0.5%1,000-+0.63%--
02/138008008008000%1,000-+1.14%--
02/127998007998000%5,000-+1.14%--
02/10800800800800+0.38%5,000-+1.14%--
02/097977977977970%3,000-+0.63%--
02/067977977977970%3,000-+0.63%--
02/047977977977970%15,000-+0.63%--
01/20797797797797-0.25%1,000-+0.63%--
01/15799799799799-0.13%1,000-+0.88%--
01/148028208008000%42,000-+1.14%--
01/138008008008000%9,000-+1.39%--
01/078008008008000%1,000-+1.65%--
01/068008008008000%15,000-+1.78%--
01/058008008008000%1,000-+2.04%--
2008
12/30800800800800+6.67%1,000-+2.3%--
12/29750750750750-2.6%2,000--3.85%--
12/24770770770770-2.53%1,000--1.41%--
12/167907907907900%3,000-+1.41%--
12/157907957907900%13,000-+1.54%--
12/10780790780790+9.72%2,000-+1.67%--
12/09720720720720-9.89%1,000--7.22%--
12/08799799799799+0.5%2,000-+2.7%--
12/05798798795795-0.5%2,000-+2.32%--
12/048008007997990%34,000-+2.83%--
12/01799799799799+1.01%8,000-+2.83%--
11/28791791791791-1.13%1,000-+1.8%--
11/278008008008000%9,000-+2.83%--
11/26821821800800-2.44%9,000-+3.09%--
11/25820820820820+2.5%1,000-+5.53%--
11/208008008008000%4,000-+2.56%--
11/197918007918000%2,000-+1.91%--
11/178008008008000%6,000-+1.27%--
11/14765800765800+4.71%6,000-+0.63%--
11/13764764764764+1.19%1,000--4.5%--
11/12745755745755+1.34%2,000--6.44%--
11/11745745735745-2.61%3,000--8.59%--
11/07750765750765+2%3,000--7.27%--
11/06750750750750-0.66%1,000--10.07%--
11/05765765755755-1.31%61,000--10.44%--
11/047657657657650%22,000--10.11%--
10/31720765720765+6.84%5,000--10.84%--
10/30765765716716-6.41%7,000--17.32%--
10/227657657657650%1,000--12.37%--
10/21765765765765+0.53%1,000--13.17%--
10/20766766761761-0.52%7,000--14.4%--
10/17790790765765-3.16%2,000--14.62%--
10/16790790790790+0.64%3,000--12.51%--
10/15799800785785-1.75%8,000--13.74%--
10/14798799788799-0.13%6,000--12.96%--
10/10811811800800-1.23%10,000--13.61%--
10/09761810761810+6.58%9,000--13.28%--
10/08812812760760-7.54%29,000--19.49%--
10/07897897822822-8.67%2,000--13.93%--
10/06870900870900-2.17%4,000--6.54%--
10/03931940920920-1.18%3,000--5.25%--
10/02931931931931+1.09%1,000--4.81%--
10/019229309219210%6,000--6.5%--
09/30921921921921-3.05%1,000--7.25%--
09/29950950950950+0.96%1,000--5%--
09/26941941941941-5.9%1,000--6.55%--
09/259991,0009991,0000%14,000--1.48%--
09/241,0001,0001,0001,000+2.04%2,000--1.96%--
09/22960980960980+3.05%3,000--4.48%--
09/19951951951951+1.17%14,000--8.12%--
09/18950950940940-1.05%5,000--9.96%--
09/17946950946950+4.86%3,000--9.78%--
09/16925925906906-5.63%3,000--14.61%--
09/12950960950960+1.05%6,000--10.28%--
09/119509509509500%1,000--11.87%--
09/109509509509500%1,000--12.6%--
09/09950950950950-0.11%3,000--13.24%--
09/08950951950951-2.96%6,000--13.86%--
09/05980980980980-2.49%1,000--12.19%--
09/041,0451,0451,0051,005-0.79%4,000--10.98%--
09/031,0501,0501,0131,013-2.78%5,000--11.22%--
09/021,0421,0421,0421,042-0.76%1,000--9.78%--
09/011,0141,0501,0141,050+3.65%5,000--10.03%--
08/291,0901,0901,0131,013-7.91%2,000--14.15%--
08/281,1041,1041,1001,100-0.54%8,000--7.87%--
08/271,1061,1061,1061,1060%5,000--8.14%--
08/261,1061,1061,1061,106+0.09%1,000--9.34%--
08/251,1061,1501,1051,105+0.27%10,000--10.53%--
08/221,1051,1051,1021,102-1.61%3,000--11.84%--
08/211,1201,1201,1201,120-1.32%2,000--11.53%--
08/201,1201,1351,1121,135+0.89%3,000--11.4%--
08/191,1251,1251,1251,125-3.1%1,000--13.13%--
08/181,1611,1611,1611,161-3.25%1,000--11.31%--
08/131,1801,2001,1801,200+1.69%5,000--9.23%--
08/121,2001,2001,1801,180+2.16%2,000--11.54%--