株価チャート

2008/09/18～2009/03/30

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
20137/1, 株式分割 1→100
2009
03/30150151150151+4.14%200--6.21%--
03/27145145145145+3.2%200--10.49%--
03/26140141140141-3.1%1,100--13.8%--
03/25145145145145+1.4%200--11.59%--
03/24143144143143-7.74%600--13.33%--
03/23155155155155+0.65%1,300--6.63%--
03/19154154154154-9.41%400--7.78%--
03/171701701701700%200-+1.19%--
03/16161170161170+6.25%300-+1.19%--
03/13160160160160-0.19%100--4.76%--
03/11160160160160+0.12%1,200--5.15%--
03/03164164160160-2.67%700--6.37%--
03/02160165160165-8.61%900--4.36%--
02/27180180180180+12.5%800-+4.05%--
02/26155160155160-1.23%500--8.05%--
02/25168168162162-4.71%600--8.47%--
02/19160170160170+6.18%400--6.08%--
02/18160160160160-1.23%200--13.46%--
02/17168168162162-3.51%500--14.23%--
02/16165168165168-1.35%1,200--13.4%--
02/13170170170170+0.06%200--14.85%--
02/12170170170170+0.06%400--16.98%--
02/101701701701700%100--19%--
02/09170170170170+0.06%200--21.25%--
02/06170170170170+3.03%700--23.08%--
02/04165165161165-3.11%700--27.31%--
02/02170170170170+0.06%100--26.59%--
01/30170170170170+0.06%100--28.49%--
01/29170170170170+0.06%400--30.29%--
01/28180180170170-5.56%700--31.73%--
01/27188188180180-4.36%200--29.41%--
01/26188188188188+21.97%1,000--27.89%--
01/23157157153154-10.96%1,000--41.99%--
01/22173173173173-10.35%300--36.29%--
01/20195195193193-3.01%200--30.22%--
01/19199199199199+0.05%200--29.33%--
01/15199199199199+9.99%100--30.35%--
01/14180189180181-13.76%1,300--37.55%--
01/13211211210210-12.5%200--28.81%--
01/07246246240240-8.05%600--19.73%--
01/052612612612610%1,300--13.58%--
2008
12/30261261261261-1.95%600--14.14%--
12/29272272266266-8.24%300--13.01%--
12/26290290290290-2.98%100--6.42%--
12/22300300299299-0.33%200--4.17%--
12/193003003003000%200--3.85%--
12/18307307285300-2.6%500--4.15%--
12/173083083083080%200--1.6%--
12/16308308308308-0.32%200--1.28%--
12/153093093093090%200--0.32%--
12/123093093093090%200-+0.65%--
12/11310310309309-0.32%200-+2.32%--
12/103103103103100%400-+4.38%--
12/09310310310310-3.13%200-+6.53%--
12/083203203203200%200-+12.28%--
12/053203203203200%1,400-+14.7%--
12/04305320285320+3.23%900-+17.22%--
12/03300310300310+3.33%600-+16.1%--
12/023003003003000%200-+14.5%--
12/013003003003000%600-+16.73%--
11/27310310300300-3.23%500-+18.58%--
11/263103103103100%200-+25%--
11/213103103103100%400-+28.1%--
11/203103103103100%500-+31.36%--
11/193103103103100%400-+34.2%--
11/18320320310310-3.13%800-+36.56%--
11/17320320320320-8.57%300-+42.86%--
11/14350350350350+2.64%100-+58.37%--
11/13341341341341+13.29%500-+57.14%--
11/11301301301301-11.47%500-+41.98%--
11/07300340300340+13.33%2,400-+62.68%--
11/06299300299300+8.3%300-+46.34%--
11/05277280275277+10.8%2,000-+36.45%--
11/04228250228250+8.7%200-+23.15%--
10/31210230210230+15%200-+12.75%--
10/30200200200200+11.11%700--2.91%--
10/29170180165180+12.5%2,000--13.88%--
10/28160160160160-0.06%1,300--24.88%--
10/27170170160160-4.7%400--26.89%--
10/24170170168168-4%400--25.66%--
10/231751751751750%200--24.89%--
10/22185185175175-5.41%1,400--26.78%--
10/21170185170185+8.82%3,100--24.18%--
10/16170170170170-10.53%200--31.45%--
10/14190190190190+11.76%1,700--24.9%--
10/101701701701700%800--34.11%--
10/091701701701700%500--36.09%--
10/08186186170170-5.56%1,100--38.18%--
10/07180182180180-14.29%5,200--36.62%--
10/06239239209210-12.13%300--28.57%--
10/03236239236239+1.27%2,500--21.38%--
10/02236236236236-7.09%1,400--24.36%--
10/01254254254254+18.14%2,800--20.87%--
09/30215215214215-3.15%500--34.85%--
09/29230230222222-9.02%1,600--34.71%--
09/26253253244244-3.56%600--30.29%--
09/25253253253253-3.8%100--29.53%--
09/24263263263263-4.36%900--28.53%--
09/19286286275275-3.85%800--27.25%--
09/18258286246286+7.92%1,900--26.48%--