株価チャート

2008/10/29～2009/03/31

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
20164/1, 株式分割 1→2
2009
03/31361372361372+2.91%9,600-+5.84%--
03/30358362351361-0.41%8,200-+2.56%--
03/27350363348363+3.57%17,000-+2.69%--
03/26346355343350-2.51%14,000--1.13%--
03/25358363344359+1.84%25,400-+0.84%--
03/24365365349353-0.7%23,800--1.26%--
03/23345357345355+2.75%26,600--0.84%--
03/19350350345346-1.29%10,800--3.76%--
03/18353355348350+0.72%5,400--3.05%--
03/17346354343348+0.87%29,400--4.53%--
03/16343353341345-0.86%31,000--6.39%--
03/133373483313480%9,800--6.59%--
03/12343348339348+2.96%7,800--7.58%--
03/11323345323338+3.21%13,200--11.18%--
03/10309328308327+4.64%25,400--15.06%--
03/09312315305313-2.8%21,800--19.87%--
03/06310325306322+3.21%15,800--19.02%--
03/05320323312312-2.81%14,400--22.51%--
03/04328329308321-5.87%37,800--21.64%--
03/03343348340341-7.47%36,800--17.75%--
03/02368369361368-3.16%11,400--12.17%--
02/27379384375380-2.19%13,000--10.17%--
02/26386389379389-0.38%14,000--9.02%--
02/253853903673900%37,600--9.3%--
02/24390394375390-1.27%24,000--9.93%--
02/23378398378395+1.94%17,400--9.61%--
02/20388393387388-0.13%3,800--11.93%--
02/19383388378388+1.31%4,400--12.42%--
02/18388388383383-1.16%3,000--14.32%--
02/17386388381388+0.52%2,600--14.08%--
02/16388388385386-0.13%8,000--15.09%--
02/13392392382386-3.5%11,200--15.72%--
02/12425425390400-5.88%24,200--13.42%--
02/10426433420425-0.47%13,800--8.8%--
02/09441441427427-3.83%7,200--8.76%--
02/06448448439444-1.77%21,400--5.73%--
02/05458458452452-0.77%4,200--4.24%--
02/04460460448456+0.11%16,400--3.7%--
02/03462468449455-1.52%25,000--3.81%--
02/02461470456462-2.74%16,600--2.33%--
01/30455475455475+2.15%17,400-+0.21%--
01/294604754564650%13,200--1.9%--
01/284574654554650%11,200--1.9%--
01/27473473458465+0.11%9,000--1.9%--
01/26467467463465-0.64%1,400--2%--
01/234654684654680%9,800--1.37%--
01/22475475463468-0.53%16,000--1.37%--
01/21470475464470+0.21%10,200--1.05%--
01/20473473454469-0.74%7,800--1.05%--
01/19475475453473-0.42%5,000--0.32%--
01/16475475475475-0.11%200-+0.11%--
01/144704754704750%3,200-+0.21%--
01/13485485466475-2.06%3,800-+0.42%--
01/09472485455485+1.57%15,200-+2.54%--
01/08464485464478-1.24%10,000-+0.95%--
01/07479484464484-0.1%5,600-+2.22%--
01/06484484484484-0.21%800-+2.33%--
01/05485485480485-1.52%1,600-+2.32%--
2008
12/304934984934930%1,200-+3.9%--
12/29474493463493+3.9%2,600-+3.9%--
12/26465475455474+1.94%5,600-0%--
12/25471471450465+0.98%15,600--1.9%--
12/24464467455461-1.81%32,400--2.85%--
12/22474474463469-1.05%10,600--1.05%--
12/19466477465474+1.72%28,400-+0.21%--
12/18468468458466-0.11%16,800--1.48%--
12/17463467463467-0.21%1,200--1.37%--
12/16468468455468+0.11%6,400--1.16%--
12/15463468455467-1.16%12,600--1.48%--
12/124734734624730%5,800--0.53%--
12/114634734614730%8,200--0.74%--
12/10473473468473+1.07%37,600--0.94%--
12/09465468462468+0.54%10,400--2.2%--
12/084684704604650%8,600--2.92%--
12/054654654554650%10,800--3.13%--
12/044654654604650%4,000--3.53%--
12/03461465426465-1.06%34,400--3.73%--
12/02470479470470-1.78%3,600--2.69%--
12/01475485467479-1.34%22,400--0.93%--
11/28484500484485-0.72%11,000-+0.41%--
11/27494498489489-1.01%15,200-+1.14%--
11/26485500475494-1.3%19,200-+2.17%--
11/25533533484500+1.42%12,800-+3.52%--
11/21467493466493+2.71%6,400-+2.28%--
11/204804804654800%8,600--0.41%--
11/19493493471480+1.59%7,000--0.41%--
11/18465482463473+2.72%9,000--1.97%--
11/17465465460460+2.34%1,000--4.76%--
11/14447457433450-0.44%21,600--7.13%--
11/13453460441452-3.94%22,800--6.91%--
11/12475475465470-0.95%1,800--3.49%--
11/11475475466475-2.97%9,600--2.57%--
11/10485490473489-1.21%21,800-0%--
11/07475495470495+2.06%12,000-+1.23%--
11/06485485485485-3%7,000--1.02%--
11/05500504483500+0.5%10,400-+1.83%--
11/04503503490498-0.5%3,200-+1.12%--
10/315005005005000%2,000-+1.21%--
10/30490500481500+1.01%9,600-+0.6%--
10/29495498488495+1.02%15,800--1.2%--