株価チャート

2008/08/29～2009/02/04

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
20244/1, 株式分割 1→3
2009
02/041,9101,9631,8571,960+1.38%9,073,200--9.01%--
02/031,9531,9601,9171,933-1.86%5,936,400--10.78%--
02/022,0232,0271,9571,970-3.9%6,508,200--9.67%--
01/302,0802,0872,0272,050-0.97%5,987,100--6.35%--
01/292,1072,1172,0172,070-1.43%10,554,900--5.74%--
01/282,1372,1472,0932,100-3.23%4,270,500--4.55%--
01/272,1532,1772,1232,170+1.4%3,294,300--1.5%--
01/262,1232,1532,0802,140+1.42%3,264,900--2.86%--
01/232,1432,1472,0902,110-1.25%3,674,700--4.4%--
01/222,1532,1732,1232,1370%4,027,200--3.49%--
01/212,1272,1572,1272,137-0.93%4,318,200--3.8%--
01/202,1472,1732,1372,1570%2,653,800--3.29%--
01/192,2102,2102,1572,157-2.27%2,494,500--3.76%--
01/162,2132,2172,1802,207+1.22%3,447,900--2.01%--
01/152,1432,1902,1272,180+1.4%5,390,100--3.58%--
01/142,1472,1702,1272,150+0.16%3,064,200--5.33%--
01/132,1702,1832,1432,147-2.42%4,246,500--5.97%--
01/092,1932,2102,1432,200+1.23%4,621,200--4.18%--
01/082,1732,1972,1432,173-1.51%6,376,200--5.79%--
01/072,2802,2972,1732,207-4.75%5,218,800--4.76%--
01/07株式分割 1→100
01/062,3632,3732,3032,317-0.57%2,535,000--0.49%--
01/052,4302,4332,3072,330+1.45%1,742,700--0.26%--
2008
12/242,3302,3302,2772,297+0.73%3,491,100--2.14%--
12/222,2502,3232,2472,280+0.44%3,046,200--3.18%--
12/192,3032,3272,2702,270-0.44%3,875,100--3.94%--
12/182,2872,3032,2602,280-0.29%4,341,600--3.92%--
12/172,2432,2972,2172,287+4.73%6,996,600--3.88%--
12/162,2002,2072,1732,183-1.8%5,004,300--8.3%--
12/152,2002,2402,1872,223+2.62%4,872,300--6.86%--
12/122,1672,2002,1102,167-0.46%9,006,300--9.38%--
12/112,1172,1772,1002,177+0.46%8,808,900--9.27%--
12/102,2172,2202,1472,167-3.13%7,006,500--9.98%--
12/092,2702,2772,2232,237-2.33%6,345,300--7.38%--
12/082,3132,3132,2702,290-0.72%4,690,500--5.29%--
12/052,3832,3932,3072,307-1.98%5,604,000--4.76%--
12/042,3872,4032,3172,353-3.29%6,413,700--2.71%--
12/032,4732,4772,4002,433-0.68%5,497,200-+0.76%--
12/022,3972,4772,3472,450+1.52%4,944,900-+1.7%--
12/012,4202,4272,3702,413-1.5%2,970,000-+0.47%--
11/282,4772,4802,4172,450+0.27%2,864,700-+2.17%--
11/272,4572,4932,4102,443-1.21%3,527,700-+2.15%--
11/262,4732,5102,4502,473-0.27%4,402,800-+3.62%--
11/252,5032,5102,4032,480+2.62%4,606,500-+4.07%--
11/212,4432,4672,3372,417-2.82%6,720,600-+1.67%--
11/202,4802,5202,4472,487-1.06%5,786,100-+4.83%--
11/192,5372,5472,4732,513-2.84%6,270,000-+6.14%--
11/182,5272,6072,5202,587+3.05%5,570,700-+9.6%--
11/172,5202,5872,4672,510+1.35%5,956,500-+7.45%--
11/142,5232,5472,4432,477-1.59%6,872,700-+6.43%--
11/132,4002,5702,3932,517+3.71%9,214,500-+8.2%--
11/122,3372,4372,3272,427+4%5,804,100-+4.1%--
11/112,3502,3732,3102,333-0.71%3,515,700--0.24%--
11/102,3572,3872,3372,350+1.15%3,353,400--0.13%--
11/072,3772,3772,3032,323-2.11%5,031,900--1.76%--
11/062,3232,3932,3232,373+0.56%3,645,600--0.24%--
11/052,3702,3802,3072,360-0.28%5,972,700--1.21%--
11/042,4302,4332,3332,367+2.45%4,822,800--1.31%--
10/312,3202,3932,3002,310-3.21%5,165,100--3.99%--
10/302,2632,4272,2602,387+7.03%5,991,900--1.17%--
10/292,3172,3302,1732,230-1.91%7,589,400--7.97%--
10/282,2432,3202,2172,273-0.15%4,831,200--6.64%--
10/272,3732,4202,2472,277+0.15%8,595,600--7%--
10/242,3332,3472,2702,273-1.45%7,575,600--7.51%--
10/232,3032,3332,2432,307+0.14%7,725,300--6.65%--
10/222,3732,3872,3032,303-1%7,304,100--7.2%--
10/212,3502,3632,2872,327-1.55%6,041,100--6.86%--
10/202,3632,3672,2772,363+1.43%4,127,100--5.92%--
10/172,4032,4572,3002,330+1.16%6,003,600--7.76%--
10/162,2702,3632,2072,303-2.81%6,458,700--9.39%--
10/152,3172,3932,2602,370+2.45%5,868,900--7.57%--
10/142,3272,3332,2872,313+15.47%6,627,600--10.41%--
10/102,0572,1672,0002,003-12.52%11,344,500--23.04%--
10/092,3332,4332,2632,290-6.15%9,345,600--13.13%--
10/082,5802,5932,3472,440-7.81%8,284,500--8.2%--
10/072,6272,6732,5932,647+0.51%6,394,500--1.02%--
10/062,6932,7102,6202,633-1.86%6,444,000--1.89%--
10/032,6432,7002,6072,683+1.51%4,863,600--0.36%--
10/022,6632,6932,6102,643-0.87%3,229,200--2.03%--
10/012,6832,7072,6502,667+1.78%4,763,700--1.42%--
09/302,5502,6502,5402,620+0.9%6,139,500--3.36%--
09/292,5772,6102,5702,597+1.56%3,315,900--4.43%--
09/262,5502,5772,5402,557+0.66%4,226,700--6.18%--
09/252,5972,6032,5272,540-1.93%3,592,800--7.16%--
09/242,6002,6002,5532,590+2.24%6,027,900--5.65%--
09/222,6002,6072,5272,533-1.81%5,760,300--8.01%--
09/192,5432,5872,5232,580+1.44%6,451,200--6.62%--
09/182,5172,5602,5072,543-1.55%5,657,100--8.22%--
09/172,6032,6132,5602,583-0.13%4,415,100--7.07%--
09/162,6372,6602,5772,587-4.32%5,328,900--7.25%--
09/122,6872,7072,6502,703+1.25%6,407,100--3.45%--
09/112,7002,7072,6672,670-1.72%3,462,900--4.88%--
09/102,7132,7702,7002,717-1.09%4,400,700--3.42%--
09/092,8202,8272,7432,747-3.06%3,876,300--2.6%--
09/082,8202,8802,8172,833+0.47%3,886,200-+0.26%--
09/052,8072,8332,7732,820-0.7%4,040,700--0.25%--
09/042,8432,8732,8202,840-0.23%3,592,200-+0.39%--
09/032,8272,8632,8102,847+0.59%3,034,500-+0.66%--
09/022,8472,8732,8002,830-0.47%1,993,200-+0.18%--
09/012,8502,8632,8232,843-1.95%2,071,500-+0.86%--
08/292,8602,9002,8572,900+1.75%3,368,400-+3.06%--