株価チャート

2008/08/21～2009/01/21

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
201312/1, 株式分割 1→100
201112/1, 株式分割 1→2
2009
01/21243245241243-1.22%5,800-+9.23%--
01/20248248242246+1.45%5,800-+11.59%--
01/19242248240242-0.62%8,200-+11.01%--
01/16250250244244-1.42%8,800-+12.73%--
01/15235247235247-0.9%16,600-+15.96%--
01/14240250240249+0.71%12,600-+18.13%--
01/13255258248248-2.75%31,400-+18.99%--
01/09243255240255+4.95%45,400-+23.54%--
01/08240248231243+6.59%58,200-+19.46%--
01/07231231223228-1.52%15,000-+13.18%--
01/06225233225231+4.76%14,600-+15.5%--
01/05229230221221-0.9%5,400-+11.36%--
2008
12/30219223219223+2.65%14,400-+12.94%--
12/29211217209217+2%12,400-+10.59%--
12/26205213204213+2.66%12,400-+8.97%--
12/25207208205207+2.22%4,000-+6.7%--
12/24209211203203-4.14%12,600-+4.38%--
12/22218218204211+0.6%21,200-+8.89%--
12/19224224210210+1.2%18,400-+8.81%--
12/18206213204208+3.75%26,800-+8.07%--
12/17200205198200+1.78%41,800-+4.17%--
12/16193200193197+2.08%5,800-+2.34%--
12/15195200193193+0.79%3,600--0.26%--
12/12191195191191+0.13%2,800--1.55%--
12/11201201190191-4.15%6,400--1.68%--
12/10191199191199+5.57%11,200-+2.05%--
12/09190194185189+1.34%3,400--3.83%--
12/08183190183186+1.92%2,600--5.1%--
12/05185185181183-1.75%4,000--6.89%--
12/04186186186186+0.13%5,400--5.23%--
12/03185186185186+0.27%2,400--4.87%--
12/02190195185185-2.89%12,400--5.13%--
12/01195195191191-1.55%4,600--2.31%--
11/28190194190194+0.78%5,400--0.26%--
11/27190192190192+1.05%800--1.03%--
11/26193193190190-2.06%5,600--1.55%--
11/25195199194194-1.77%6,200-+0.52%--
11/21190198190198+2.6%8,200-+2.86%--
11/20195195191193+0.79%5,200-+0.79%--
11/19196197190191-2.8%4,400-0%--
11/18197198197197+0.77%1,200-+2.88%--
11/17195197195195-0.51%6,400-+2.63%--
11/14198200196196+1.55%4,000-+3.16%--
11/13191198191193-3.86%8,800-+2.12%--
11/12205205200201-2.07%5,800-+6.22%--
11/112052052032050%9,000-+9.04%--
11/10210210205205-3.19%8,600-+9.04%--
11/07204212203212-0.35%5,200-+12.63%--
11/06212216211213-1.16%8,000-+13.03%--
11/05213225208215+2.63%12,200-+14.36%--
11/04195216195210+7.16%23,000-+11.44%--
10/31185196185196+5.68%13,200-+3.99%--
10/30177185175185+5.71%4,800--2.12%--
10/29185185175175-0.85%8,800--7.89%--
10/28174182173177+1.44%16,600--8.07%--
10/27174177174174-1.69%13,000--10.31%--
10/24178180177177+0.28%6,800--9.69%--
10/23182182175177-3.02%21,000--10.86%--
10/22180185180182+1.11%9,800--9%--
10/21177180176180+1.69%11,000--10.89%--
10/20182182171177-0.56%20,800--13.24%--
10/17184190178178-3%25,400--13.59%--
10/16190190183184-6.5%16,800--11.35%--
10/15195198190196+3.56%14,800--6.1%--
10/14190190190190+11.8%8,200--9.33%--
10/10165170165170-5.57%37,600--18.9%--
10/09173182170180-0.83%56,200--14.93%--
10/08187193180181-4.99%37,400--14.22%--
10/07183191175191+2.56%70,000--10.14%--
10/06197199186186-8.27%41,600--12.79%--
10/03205205201203-3.11%29,200--5.37%--
10/02205214205209+0.97%9,800--2.79%--
10/01205213205207+0.98%12,000--4.17%--
09/30206210200205-2.61%25,600--5.96%--
09/292132152102110%15,200--3.88%--
09/26220220211211-4.21%20,000--3.88%--
09/25220222219220-0.9%7,600-+0.34%--
09/24227227219222-2.1%20,000-+1.26%--
09/22228228222227+2.95%19,400-+3.9%--
09/192302302202200%33,200-+1.38%--
09/18219223216220-1.12%20,600-+1.85%--
09/17226228220223-1.11%36,600-+3.01%--
09/16218226218225-5.26%27,600-+4.17%--
09/12233238231238+2.26%28,800-+9.95%--
09/11226232226232+4.62%34,400-+7.52%--
09/10208228208222+1.14%19,400-+2.78%--
09/092212262192200%56,200-+1.62%--
09/08216220215220+9.75%49,800-+1.15%--
09/05193204193200+1.52%53,400--8.26%--
09/04199199185197-1.13%80,800--10.45%--
09/03200204199199-0.62%29,800--10.25%--
09/02196208196201+2.17%24,200--10.89%--
09/01198203196196-5.31%76,800--13.55%--
08/29217217200207-4.05%73,200--9.89%--
08/28217225216216-4%19,600--6.9%--
08/27240240225225-8.07%26,800--3.43%--
08/26240245238245+1.98%17,200-+4.15%--
08/25230242230240+3.23%13,600-+2.13%--
08/22230235218233+1.31%33,800--1.48%--
08/21210230210230+9.55%32,400--3.57%--