株価チャート

2008/09/02～2009/03/31

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
20143/10, 株式分割 1→2
20131/9, 株式併合 10→1
2009
03/31160160160160+6.67%600-+18.52%--
03/30150150150150-6.25%600-+11.94%--
03/271601601601600%200-+19.4%--
03/25160160150160-3.03%1,800-+20.3%--
03/24175175165165+3.13%7,200-+25%--
03/23155160145160+6.67%1,800-+22.14%--
03/19140160140150+15.38%2,000-+14.5%--
03/181301301301300%3,600--2.26%--
03/17135135125130+4%1,800--2.99%--
03/161251251251250%1,800--8.09%--
03/13125125125125+4.17%1,000--10.07%--
03/121251251201200%1,000--14.89%--
03/111351351201200%2,400--16.08%--
03/10120120120120+4.35%200--17.81%--
03/09120120115115-4.17%400--22.3%--
03/06125125120120-4%400--20.53%--
03/051301301251250%600--18.3%--
03/041251251251250%400--19.35%--
03/02125125125125-7.41%800--20.89%--
02/25135135135135+3.85%200--15.63%--
02/23130130130130-7.14%800--20.25%--
02/20130140130140+7.69%600--15.66%--
02/191251301251300%800--22.62%--
02/131151301151300%2,000--23.98%--
02/12125130125130-3.7%800--24.86%--
02/101251351251350%3,400--23.3%--
02/09135135135135-3.57%200--24.58%--
02/061401401401400%1,200--22.65%--
02/05150150140140-6.67%1,800--23.91%--
02/04155155150150-6.25%2,000--20.21%--
02/03160160160160-11.11%800--16.23%--
02/02180180180180+5.88%400--6.74%--
01/291701701701700%200--12.82%--
01/26175175170170-12.82%1,000--13.71%--
01/22180195180195+8.33%400--2.5%--
01/211801801801800%200--10.45%--
01/201801801801800%400--10.89%--
01/16190190180180+2.86%800--11.76%--
01/08180180175175-7.89%2,600--15.05%--
01/07190190190190+8.57%200--9.09%--
01/06185185175175-5.41%600--16.67%--
01/05190210180185+2.78%1,000--12.74%--
2008
12/30180180170180-7.69%800--15.89%--
12/29195195195195+2.63%600--9.3%--
12/26175200175190-15.56%4,000--12.44%--
12/25150225150225+21.62%4,200-+2.27%--
12/24175190175185-2.63%2,200--16.67%--
12/22195195190190-5%1,000--15.56%--
12/182002002002000%400--12.28%--
12/171952001952000%2,000--13.04%--
12/16210210200200+2.56%600--13.79%--
12/15195200195195-11.36%2,600--17.02%--
12/122002202002200%1,200--6.78%--
12/10205220200220-2.22%600--7.56%--
12/05200225175225+2.27%1,400--5.86%--
11/25240240210220-4.35%800--9.09%--
11/211802301802300%600--6.5%--
11/14230230230230+2.22%200--8%--
11/132252252252250%1,200--11.42%--
11/11225225225225+2.27%400--13.13%--
11/10220220220220-2.22%200--16.67%--
11/07230230225225-2.17%3,200--16.36%--
11/06240240225230-2.13%2,600--16.36%--
11/05235235235235+2.17%200--16.07%--
11/04225230225230+2.22%1,800--19.86%--
10/30240250225225-4.26%2,000--22.68%--
10/29225235225235+17.5%600--20.61%--
10/28200210200200-20%1,200--33.33%--
10/24235250235250-3.85%1,000--18.57%--
10/23250260250260-5.45%600--16.4%--
10/21265275260275+7.84%2,800--12.42%--
10/20255255255255-1.92%1,200--19.56%--
10/17265265260260+4%1,600--19%--
10/16235250235250-3.85%400--23.08%--
10/15260260260260-1.89%200--21.21%--
10/14230265225265+17.78%8,800--21.13%--
10/10225230200225-18.18%9,400--34.02%--
10/09250275250275+10%2,600--21.2%--
10/08295295200250-16.67%2,200--29.38%--
10/07300300300300-1.64%400--16.9%--
10/06315315305305-7.58%800--16.67%--
10/03340340330330-2.94%600--11.29%--
10/02345345340340-1.45%400--9.81%--
10/01335345335345-1.43%1,000--9.45%--
09/30335350330350-2.78%1,000--9.09%--
09/293353603353600%600--7.46%--
09/263453603453600%400--8.4%--
09/25350360350360-10%1,400--9.09%--
09/24390400390400+17.65%2,800-0%--
09/223403403403400%200--15.42%--
09/18345345340340-4.23%800--16.26%--
09/173553553553550%200--13.41%--
09/163153553153550%600--14.25%--
09/12350355350355+1.43%400--15.27%--
09/11350350350350+1.45%1,200--17.45%--
09/103453453453450%600--19.39%--
09/09350350345345-5.48%600--20.32%--
09/08340365340365-5.19%1,200--16.67%--
09/05385385385385-2.53%400--12.9%--
09/02350395350395-1.25%1,600--11.24%--