株価チャート

2008/10/30~2009/03/31

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
20159/1, 株式分割 1→2
2009
03/31850850837845-1.17%23,200-+1.2%--
03/30873874849855-0.29%40,600-+2.15%--
03/27846874846858+1.54%43,200-+2.33%--
03/26835845830845+1.26%26,200-+0.54%--
03/25828835821834+1.65%24,800--0.95%--
03/24835835814821+1.3%31,000--3.01%--
03/23788810785810+2.86%40,800--4.93%--
03/19785795785788+1.48%27,400--8.22%--
03/18785800775776+0.06%37,600--10.29%--
03/17788790775776-0.26%53,800--11.07%--
03/16790791767778+3.39%83,400--11.55%--
03/13743765743752-4.57%207,200--15.6%--
03/12803807781788-3.61%33,600--12.83%--
03/11830831814818+0.31%58,000--10.85%--
03/10849856815815-3.83%54,400--12.27%--
03/09851861848848-0.35%9,200--10.03%--
03/06869869851851-2.35%24,200--10.66%--
03/05886886868871+1.75%20,200--9.37%--
03/04890893855856+1.3%33,600--11.48%--
03/03855855844845-1.46%16,000--13.42%--
03/02894894854858-4.24%17,400--12.94%--
02/27900901881896-1.05%31,600--9.91%--
02/26894920893905+1.29%22,800--9.32%--
02/25919919885894+0.56%22,600--10.65%--
02/24900907880889-1.22%11,200--11.33%--
02/23889900853900+1.58%10,400--10.41%--
02/20904916886886-1.99%40,200--11.89%--
02/19911920895904+0.06%43,000--10.19%--
02/18920935899903-3.37%76,200--10.33%--
02/17946960934935-3.41%71,000--7.2%--
02/16985985959968+1.36%17,800--3.92%--
02/139569699459550%55,600--5.12%--
02/12953967950955-1.34%58,600--4.93%--
02/10968978940968+3.2%99,200--3.64%--
02/091,0181,038918938-12.59%155,600--6.44%--
02/061,0851,0851,0401,073-0.92%98,800-+7.14%--
02/051,0951,1001,0531,083-2.7%99,200-+8.58%--
02/041,1301,1401,0801,113-1.55%84,800-+12.26%--
02/031,1051,1501,1051,130-1.31%47,400-+14.84%--
02/021,0801,1451,0651,145+5.77%44,000-+17.44%--
01/301,0551,0901,0551,083+0.7%37,400-+11.94%--
01/291,0501,0759901,075+5.91%92,400-+11.75%--
01/281,0831,0839971,015-6.02%46,200-+6.17%--
01/271,0731,0881,0681,080+0.7%116,400-+13.21%--
01/261,0881,0881,0701,073-2.28%93,000-+13.01%--
01/239901,0989901,098+11.42%137,400-+16.26%--
01/22975990969985+3.2%71,600-+4.68%--
01/21938969938955-0.31%107,800-+1.22%--
01/20950970945958+2.96%126,800-+1.22%--
01/19932945907930+0.54%43,400--2%--
01/16920935920925+0.54%14,200--2.84%--
01/15914930900920+0.55%54,800--3.56%--
01/14915935908915+1.67%47,400--4.39%--
01/13925940891900-4.15%84,800--6.15%--
01/09959959932939-0.48%16,200--2.19%--
01/08926965919944+3.11%23,000--1.82%--
01/07961975912915-3.94%84,400--4.98%--
01/06927959927953+3.65%46,600--1.3%--
01/05938940917919+0.44%24,400--4.77%--
2008
12/30941950885915-4.24%87,000--5.48%--
12/29950965950956+1%22,600--1.6%--
12/26949965931946+2.27%51,200--2.77%--
12/25905935905925+0.54%9,200--5.32%--
12/24918929910920-1.08%44,800--6.12%--
12/22954954906930-2.46%94,800--5.58%--
12/19938954938954+1.06%40,400--3.59%--
12/18960960933944-1.46%41,200--4.7%--
12/17990990945958+1.32%29,400--3.38%--
12/16967975945945-2.12%31,800--4.64%--
12/151,0031,003938966-3.93%126,200--2.77%--
12/121,0031,0189621,005-2.66%85,400-+1.52%--
12/111,0201,0439951,033-1.43%108,400-+4.5%--
12/101,0431,0501,0131,048+1.7%39,000-+6.13%--
12/091,0081,0309981,030+3.26%40,200-+4.78%--
12/089761,005942998+1.32%81,000-+2.1%--
12/05977987955985-1.25%82,200-+1.39%--
12/049701,000970997+4.4%45,000-+3.53%--
12/03971971934955+3.19%23,200-+0.1%--
12/02930960915926-3.09%50,000--2.17%--
12/011,0151,015953955-4.74%33,800-+1.38%--
11/289671,0139671,003+3.3%37,600-+6.88%--
11/27943971943971+1.3%11,800-+4.13%--
11/26980988958958-2.15%15,000-+3.12%--
11/251,0151,018960979-2.34%22,400-+5.38%--
11/219511,0109311,003+0.86%34,000-+8.26%--
11/201,0581,058960994-4.19%39,200-+8.28%--
11/191,0231,0751,0001,038+2.72%39,800-+13.14%--
11/181,0501,0501,0101,010-3.81%18,600-+10.38%--
11/171,0731,0731,0101,050+2.19%60,600-+15.64%--
11/149941,0559931,028+5.66%91,000-+14.42%--
11/13953986913973+0.52%57,800-+9.52%--
11/12944990943968-0.67%72,600-+9.45%--
11/11973984963974+0.15%28,000-+10.31%--
11/10916994916973+6.46%42,800-+10.51%--
11/07940950900914-3.94%36,000-+4.04%--
11/069751,000945951-4.9%32,000-+7.95%--
11/059651,0059351,000+6.61%98,000-+13.51%--
11/04908960908938+5.1%54,600-+6.59%--
10/31865910847893+6.89%67,400-+1.08%--
10/30800865800835+4.38%67,400--5.86%--