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
20227/1, 株式分割 1→2
2009
03/31360363356362-1.77%5,600--0.96%--
03/30361371361368+2.36%6,600-+0.82%--
03/27378378358360-6.14%22,400--1.51%--
03/26391395376383-2.05%11,200-+5.22%--
03/25375391375391+3.03%35,200-+7.71%--
03/24380389374380-0.13%14,600-+4.83%--
03/23374380369380+5.12%6,800-+5.26%--
03/19373375362362-1.09%6,000-+0.42%--
03/18371371357366+0.69%7,600-+1.81%--
03/17369371363363-0.27%7,800-+1.11%--
03/16366367359364+2.39%4,400-+1.68%--
03/13357370355356-0.42%20,800--0.7%--
03/12357357357357+1.85%2,800--0.56%--
03/11358358351351-1.54%11,200--2.37%--
03/10359362356356-1.66%3,200--0.84%--
03/09360370360362-0.96%6,200-+0.84%--
03/06375375364366-2.53%8,600-+1.81%--
03/05372375367375+3.59%8,200-+4.46%--
03/043673673593620%3,800-+1.12%--
03/03370370362362+0.7%1,200-+1.12%--
03/02376377360360-4.26%20,200-+0.42%--
02/27373378371376+2.04%7,000-+5.18%--
02/26358368358368+2.94%7,400-+3.66%--
02/25356358351358+1.56%2,000-+0.99%--
02/24350352350352-0.56%2,000--0.56%--
02/23357357351354+0.14%1,400-0%--
02/20361362351354-0.56%4,800-+0.14%--
02/19365380356356-1.52%8,800-+0.71%--
02/18357364357361+0.7%5,200-+2.56%--
02/17360360356359+1.13%5,000-+2.14%--
02/16350355343355+2.16%6,200-+1%--
02/13354354347347-1%3,800--1.14%--
02/123513543503510%4,000--0.71%--
02/10352357351351-0.28%6,000--0.99%--
02/09355355351352-3.57%4,800--1.26%--
02/06356365356365+0.97%1,600-+2.1%--
02/05366368358361-0.41%4,800-+1.12%--
02/043633643623630%5,600-+1.54%--
02/03356363356363+1.83%3,800-+1.83%--
02/02356359356356+0.28%1,200--0.28%--
01/30357357350355-2.74%7,600--0.84%--
01/29364365361365+1.11%7,600-+1.67%--
01/28355365355361+1.83%8,200-+0.28%--
01/27350355347355+2.16%15,800--2.07%--
01/26343349342347+1.46%6,600--4.41%--
01/23337343328342+0.74%8,800--6.3%--
01/22331340330340+1.19%6,400--7.49%--
01/21339339335336-3.73%6,200--9.32%--
01/20355355349349-0.43%3,400--6.57%--
01/19342350338350+1.74%4,600--6.67%--
01/16326344326344+2.53%12,400--8.75%--
01/15340340327336-2.47%8,800--11.48%--
01/14340347340344+1.62%5,400--9.71%--
01/13358358339339-5.45%13,200--11.62%--
01/09361361358358-0.69%2,600--6.77%--
01/08390390359361-6.61%9,200--6.36%--
01/07387389384386+0.52%6,400-0%--
01/06391391384384+0.13%6,800--0.52%--
01/053853873843840%3,600--0.65%--
2008
12/30369384369384+3.93%3,200--0.39%--
12/29355370355369+4.09%4,600--4.16%--
12/26352355346355+0.57%7,800--8.16%--
12/25358358350353-4.73%15,600--8.91%--
12/24372375370370-3.77%2,600--4.64%--
12/22383396377385-0.77%7,800--1.16%--
12/19391391377388-0.77%5,200--0.13%--
12/18401403391391-2.38%5,800-+0.39%--
12/17403403390400+3.09%4,800-+2.83%--
12/16396396385388-3.24%7,800--0.26%--
12/15400405399401+1.26%13,600-+3.08%--
12/12405405396396-2.1%14,800-+1.54%--
12/11401405395405-0.12%6,200-+3.72%--
12/10405407402405+0.12%23,200-+3.85%--
12/094054084054050%7,200-+3.72%--
12/08387405387405+4.52%11,000-+3.98%--
12/053843903843870%7,400--0.51%--
12/04387390381387+0.52%7,400--0.26%--
12/03384385374385+0.39%8,400--0.52%--
12/02375384370384-0.39%6,200--0.9%--
12/01383385378385+0.65%13,200--0.26%--
11/28366383366383+0.66%6,400--0.91%--
11/27375381375380+1.33%3,600--1.81%--
11/26371375370375+1.35%3,600--3.1%--
11/25391393366370-1.46%7,400--4.39%--
11/21386386374376-4.21%4,200--2.97%--
11/20387392375392+1.29%4,800-+1.29%--
11/19372391372387+1.44%9,800-+0.26%--
11/18390392382382-1.04%3,000--0.91%--
11/17371386371386+3.49%800-+0.39%--
11/14404404373373-5.46%9,000--2.49%--
11/13380394380394+0.13%2,200-+3.14%--
11/12385394377394-0.63%2,800-+3.28%--
11/11407408396396-2.82%5,200-+3.94%--
11/10407409395408+0.74%3,400-+6.96%--
11/07407407400405-1.22%18,400-+6.17%--
11/06410410399410-0.12%7,000-+7.76%--
11/05396410395410+3.54%12,600-+7.89%--
11/04392400392396+1.15%11,200-+4.21%--
10/31392392383392+0.51%7,000-+2.76%--
10/30372390372390+3.45%13,400-+1.7%--