株価チャート

2008/11/14～2009/04/14

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
04/14399425399425+6.79%98,600-+36.94%--
04/13393399391398+2.58%38,000-+31.19%--
04/10380390378388+3.2%65,200-+30.91%--
04/09368383365376+1.35%74,000-+29.48%--
04/08370371363371-0.4%43,200-+30%--
04/07372372353372+7.36%143,600-+32.86%--
04/06351363346347-1.84%45,800-+26.46%--
04/03375400351353-2.89%129,000-+30.74%--
04/02344364342364+7.39%90,200-+36.65%--
04/01320342319339+5.95%46,000-+29.69%--
03/31323324320320-0.16%23,200-+24.8%--
03/30315322311320+3.23%43,000-+26.48%--
03/27300315299310+4.2%57,200-+24.5%--
03/26285303285298+6.82%31,000-+20.45%--
03/25275279270279+5.09%29,800-+13.67%--
03/24270272265265+0.95%12,000-+9.05%--
03/23267271260263-1.87%21,200-+8.47%--
03/19268268257268+2.88%11,800-+11%--
03/18275283260260-2.44%71,600-+7.88%--
03/17258267257267+8.11%53,200-+11.04%--
03/16238252238247+6.25%55,800-+3.14%--
03/13230234230232-0.11%4,000--2.93%--
03/12234234226232-1.38%19,200--3.23%--
03/11236236234236-0.21%4,600--1.88%--
03/102352362352360%3,200--2.07%--
03/09235240235236+0.43%6,000--2.07%--
03/06238240235235-1.26%8,800--2.49%--
03/05240242238238+0.21%8,200--1.65%--
03/04242242238238-1.66%4,000--1.86%--
03/03238242238242-0.31%16,400--0.21%--
03/022382422382420%1,800-+0.1%--
02/27242243231242+0.21%8,200--0.31%--
02/26240242238242+2.87%4,800--0.51%--
02/25228242228235+1.18%8,400--3.29%--
02/24235236230232-1.17%7,000--4.42%--
02/23231235226235+2.06%11,200--3.29%--
02/20242242228230-5.15%29,400--5.64%--
02/19243243243243+0.83%2,800--0.51%--
02/18241245239241-0.72%24,000--1.73%--
02/17245245243243-1.02%3,800--1.02%--
02/16242247242245+1.03%5,400-0%--
02/13245245243243-0.61%12,000--1.02%--
02/12243245242244-0.41%13,200--0.41%--
02/102472472442450%4,600-+0.41%--
02/09246248245245-1.01%4,000-+0.82%--
02/062472492422480%12,600-+2.27%--
02/05246248246248-0.6%3,000-+2.7%--
02/04245252245249+2.47%16,200-+3.75%--
02/03243245242243+0.21%3,600-+2.1%--
02/02243243243243-0.1%2,800-+2.75%--
01/30241246241243-0.51%18,000-+3.3%--
01/29245246243244+0.1%4,600-+4.27%--
01/28246246244244-0.71%10,400-+5.06%--
01/27244246244246+0.2%20,000-+6.28%--
01/26249249244245-1.61%16,200-+6.99%--
01/23245249245249+2.57%5,200-+9.69%--
01/22248248243243+0.1%4,000-+8.37%--
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%--