株価チャート

2008/09/22～2009/02/20

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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2009
02/201,5101,5151,4151,435-3.37%953,600--13.4%--
02/191,4901,5201,4701,485+3.13%1,573,400--11.02%--
02/181,4301,4451,4051,440-2.04%1,636,600--14.34%--
02/171,5401,5401,4551,470-4.85%1,336,200--13.27%--
02/161,5701,5751,5401,545-2.83%1,028,800--9.91%--
02/131,6151,6251,5601,590-1.24%992,000--8.2%--
02/121,6451,6601,6051,610-6.12%899,000--8%--
02/101,7251,7501,6851,715+3.94%867,400--3%--
02/091,7501,7601,6501,650-2.94%770,400--7.67%--
02/061,7351,7501,6751,7000%836,400--5.92%--
02/051,7051,7551,6801,700-1.73%958,200--6.85%--
02/041,7201,7551,6951,730+0.87%1,114,800--6.03%--
02/031,7401,8701,6951,715-0.29%1,175,600--7.55%--
02/021,7501,7501,6501,720-4.71%974,200--7.82%--
01/301,8051,8251,7401,805-3.99%1,164,600--4.14%--
01/291,8301,8951,8301,880+6.52%1,725,800--0.84%--
01/281,7751,8151,6751,765-1.94%1,955,400--7.35%--
01/271,6301,8001,6251,800+12.85%1,578,600--5.91%--
01/261,6401,6501,5951,595-0.93%1,231,600--16.84%--
01/231,6351,6551,6051,610-2.72%1,195,000--16.58%--
01/221,6501,6601,5951,655+3.44%1,757,600--14.6%--
01/211,5951,6601,5851,600-2.74%1,602,200--17.7%--
01/201,7501,7551,6251,645-7.32%1,777,400--15.68%--
01/191,8451,8451,7701,775-1.11%495,000--9.21%--
01/161,8001,8351,7551,795+3.46%1,519,200--7.9%--
01/151,7101,7601,7001,735-2.8%893,000--10.84%--
01/141,7801,8301,7801,785-0.56%1,087,000--8.13%--
01/131,8401,8501,7901,795-8.65%1,246,200--7.62%--
01/091,9551,9901,9451,965+0.51%765,600-+1.18%--
01/081,9952,0351,9451,955-4.87%785,000-+0.83%--
01/072,0452,1052,0202,0550%1,003,400-+6.37%--
01/062,2002,2102,0452,055-6.59%757,400-+7.2%--
01/052,2152,2302,1652,200+2.33%368,800-+15.79%--
2008
12/302,0902,1602,0902,150+0.47%304,000-+14.54%--
12/292,0952,1402,0502,140+1.42%309,600-+15.8%--
12/262,0352,1102,0152,110+2.18%629,000-+16.06%--
12/252,0152,0652,0052,065+2.99%241,000-+15.04%--
12/242,0302,0501,9852,005-5.87%849,400-+12.83%--
12/222,1052,1752,1002,130-0.7%953,200-+20.75%--
12/192,1502,1952,0952,145+1.9%2,567,800-+22.99%--
12/181,9452,1201,9402,105+7.12%1,811,000-+22.17%--
12/171,9801,9901,9001,965+3.15%1,311,800-+15.11%--
12/161,9101,9351,8701,905+0.53%961,000-+11.86%--
12/151,8851,9251,8701,895+4.12%1,079,400-+11.14%--
12/121,8151,8551,7151,820+0.55%2,552,000-+6.87%--
12/111,7151,8101,6801,810+2.55%1,492,800-+6.35%--
12/101,7501,7751,7001,765+1.44%1,390,400-+2.98%--
12/091,6851,7451,6701,740+6.42%946,200-+0.69%--
12/081,6151,6751,5801,635-4.66%2,241,200--5.65%--
12/051,7401,7651,6451,715+3%1,590,800--1.55%--
12/041,8351,8351,5801,665-6.98%1,871,600--4.03%--
12/031,7651,8251,7401,790+0.85%1,258,000-+3.71%--
12/021,7701,7801,7251,775-5.59%1,137,800-+3.62%--
12/011,8351,9151,8151,880+5.32%1,453,000-+10.01%--
11/281,6801,7901,6651,785+6.25%1,638,400-+4.63%--
11/271,6751,6951,6401,680+3.07%1,221,400--1.81%--
11/261,5951,6501,5501,630+0.62%1,542,800--5.62%--
11/251,6051,6401,5351,620+13.29%1,474,400--6.95%--
11/211,3201,4451,3101,430+4%1,621,000--18.66%--
11/201,4501,4651,3751,375-11.29%1,250,000--22.75%--
11/191,6301,6501,5251,550-3.13%1,000,200--14.65%--
11/181,6701,6801,5951,600-5.6%1,342,400--13.61%--
11/171,6001,7451,5401,695+3.99%1,189,400--9.46%--
11/141,7001,7151,6201,630+1.56%1,090,000--14.21%--
11/131,5701,6651,5651,605-6.69%1,160,000--16.71%--
11/121,7501,7901,7001,720-7.03%1,189,400--12.29%--
11/111,8601,9551,8401,850-5.61%861,800--7.36%--
11/101,9501,9651,9051,960+5.95%1,025,200--3.4%--
11/071,7001,9301,6801,850+3.35%1,490,000--10.41%--
11/061,9251,9501,7801,790-15.57%1,742,600--15%--
11/052,1352,1452,0252,120+0.71%2,159,200--1.12%--
11/042,0202,1401,9202,105+12.57%1,825,800--3.04%--
10/311,8752,0001,8251,870+1.08%3,036,000--15%--
10/301,7101,8851,6551,850+18.59%2,361,200--17.3%--
10/291,6101,6451,5001,560+8.71%1,662,200--31.43%--
10/281,3851,5101,3601,435-1.71%3,817,400--38.28%--
10/271,6851,7251,4501,460-13.1%2,504,200--38.47%--
10/241,6851,7801,6351,680-7.18%2,686,200--30.35%--
10/231,7751,8551,7351,810-4.74%1,981,400--25.94%--
10/221,9601,9601,8701,900-8.87%2,110,600--23.17%--
10/212,0302,0952,0202,085+5.3%1,783,200--16.97%--
10/202,0102,0151,9101,980-2.7%2,086,400--22.08%--
10/172,0602,0901,9752,035+2.52%2,123,200--21.22%--
10/161,9952,0251,9101,985-12.56%2,768,600--24.21%--
10/152,3552,3702,2352,270-7.54%2,864,000--14.73%--
10/142,2902,4902,2652,455+17.46%3,099,000--8.33%--
10/102,1102,1702,0352,090-13.28%3,829,000--22.3%--
10/092,2202,4702,1902,410+5.01%3,200,200--11.49%--
10/082,3702,4152,2602,295-7.09%2,127,400--16.3%--
10/072,4252,5502,3752,470-5%2,048,400--10.77%--
10/062,5202,6502,5002,600-2.07%3,374,800--6.84%--
10/032,8052,8352,6502,655-7.01%1,835,800--5.28%--
10/022,9053,0002,8452,855-1.04%2,071,000-+1.49%--
10/012,8502,9102,7502,885+4.91%2,312,000-+2.52%--
09/302,5752,7852,5152,750-0.9%2,033,400--2.27%--
09/292,8802,9302,7652,775-2.12%2,091,400--1.53%--
09/262,9002,9352,7152,835+1.07%3,053,600-+0.5%--
09/252,7752,8252,7252,8050%2,530,000--0.64%--
09/242,8402,8452,7352,805+0.54%2,013,200--0.81%--
09/222,8552,8552,6752,790+5.08%2,645,000--1.55%--