株価チャート

2008/09/11～2009/02/13

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
20188/15, 株式分割 1→2
20183/15, 株式分割 1→2
20133/1, 株式分割 1→2
20114/1, 株式分割 1→200
2009
02/131051059799-6.04%89,600-+1.28%--
02/12109109104106-6.11%104,000-+8.89%--
02/10106113104113+7.78%70,400-+15.98%--
02/09105105103104+1.83%14,400-+9.87%--
02/06102104101103+1.61%30,400-+7.89%--
02/05101104101101+0.5%43,200-+7.31%--
02/04103103100100-0.86%11,200-+7.93%--
02/03103103101101+1.25%12,800-+11.26%--
02/02101102100100-1.84%9,600-+11.11%--
01/30103103102102-0.61%6,400-+14.47%--
01/29103104103103+0.61%27,200-+16.48%--
01/289810298102+2.52%4,800-+18.46%--
01/2794999199+4.61%20,800-+16.91%--
01/261001009595-6.29%49,600-+13.1%--
01/23103103100101-1.7%56,000-+22.14%--
01/22104104100103+0.61%78,400-+27.31%--
01/219910398103-0.61%25,600-+28.13%--
01/2010510598103-6.78%43,200-+30.54%--
01/19113113103111+17.22%219,200-+43.67%--
01/1694949494+15.27%4,800-+24.18%--
01/1583838282-2.96%8,000-+9.17%--
01/1483848384+2.27%9,600-+14.02%--
01/1380837983+1.54%16,000-+11.49%--
01/0979837981+1.56%20,800-+11.3%--
01/0881817980-2.29%19,200-+11.11%--
01/0783848182-2.24%20,800-+13.72%--
01/0686868384-1.47%43,200-+17.96%--
01/0588888585+4.62%8,000-+19.72%--
2008
12/3082838181-0.76%19,200-+16.07%--
12/2974857482+12.93%100,800-+18.66%--
12/2673737373-0.34%9,600-+6.62%--
12/2574787373+5.82%75,200-+6.99%--
12/24697068690%22,400-+1.1%--
12/22707069690%9,600-+1.1%--
12/1969696669+0.36%86,400-+1.1%--
12/18707069690%28,800-+0.74%--
12/1771716869-2.14%49,600-+0.74%--
12/1668706870-0.88%32,000-+2.94%--
12/1569716971+2.73%28,800-+3.86%--
12/1269696769-0.9%14,400-+1.1%--
12/1170706969-2.63%3,200-+2.02%--
12/1069726971+2.7%9,600-+4.78%--
12/0969696869+1.83%20,800-+2.02%--
12/0866686668+0.93%20,800-+0.18%--
12/0570716768-3.57%20,800--0.74%--
12/04707166700%70,400-+2.94%--
12/0370727070+2%209,600-+2.94%--
12/0267696569+3.2%134,400-+2.43%--
12/0168686767+0.95%11,200--0.75%--
11/2866666666-2.41%3,200--3.13%--
11/2767686668+3.45%16,000--0.74%--
11/2666666565-0.57%8,000--5.43%--
11/2568686566+6.49%62,400--6.25%--
11/2161625962+0.61%20,800--11.96%--
11/2063646161-5.77%14,400--13.73%--
11/19656865650%51,200--8.45%--
11/1865656465-3.17%35,200--9.72%--
11/1769696667-1.47%35,200--6.77%--
11/1468696768-1.8%20,800--5.38%--
11/1368696769-0.36%40,000--3.65%--
11/1271726970-0.89%65,600--1.94%--
11/1170716970+0.36%41,600--1.06%--
11/1069726970+3.7%60,800--1.41%--
11/0768686668-1.28%62,400--3.57%--
11/0671716868-4.04%36,800--3.7%--
11/05737571710%35,200-+0.35%--
11/04717271710%36,800--1.04%--
10/3173737071-0.87%30,400--1.04%--
10/3074747172-0.86%80,000--1.54%--
10/2973757073+11.32%40,000--0.68%--
10/2865656365+10.62%81,600--11.99%--
10/2764645959-17.37%212,800--21.5%--
10/2480807171-3.39%76,800--5%--
10/2374747474-7.81%24,000--2.96%--
10/2281817880-0.78%49,600-+3.9%--
10/2184848181-0.31%104,000-+3.37%--
10/2076817681+2.7%54,400-+2.37%--
10/1777847779+5%48,000--1.56%--
10/1680807475-7.69%25,600--7.41%--
10/1578887781+4.84%81,600--0.91%--
10/1476787678+19.23%209,600--6.63%--
10/1060655765-1.89%126,400--23.53%--
10/0962686166+7.07%321,600--23.85%--
10/0862625962+11.24%505,600--30.48%--
10/0753565356-4.3%94,400--38.87%--
10/0662635858-15.45%92,800--37.5%--
10/0366696269-1.43%139,200--28.39%--
10/0276766870-10.72%166,400--28.83%--
10/01787875780%36,800--21.88%--
09/3076797678-5.3%147,200--23.41%--
09/2981838083+2.96%20,800--19.9%--
09/2684848080-6.01%110,400--23.69%--
09/2586868485-5.28%68,800--19.58%--
09/2496969090+7.46%51,200--16.67%--
09/2287878384+2.45%94,400--23.17%--
09/1983848082-1.95%99,200--25.68%--
09/1884847683-8.63%254,400--25.56%--
09/17971018591-5.81%244,800--19.96%--
09/161031089797-8.28%158,400--15.76%--
09/11106106106106-0.59%4,800--9.72%--