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
201510/1, 株式分割 1→2
2009
03/31903930894908+2.31%386,000-+6.82%--
03/30902917876888-3.74%307,000-+4.66%--
03/27910934908922+4%469,200-+8.47%--
03/26890894868887+0.62%395,000-+4.42%--
03/25875890871881-4.13%422,200-+3.77%--
03/24891930881919+7.99%509,600-+8.37%--
03/23820852817851+5.13%236,200-+0.59%--
03/19821821800810-1.28%404,000--4.2%--
03/18850852811820-1.8%224,400--3.19%--
03/17846850832835+0.48%266,200--1.65%--
03/16825848820831+3.75%205,400--2.12%--
03/13830830788801+0.13%595,200--5.88%--
03/12796809791800-0.62%400,400--6.1%--
03/11836840801805-0.43%606,600--5.52%--
03/10821821793809-1.94%450,400--5.11%--
03/09847858815825+0.3%577,600--3.11%--
03/06821846809822+0.18%313,600--3.52%--
03/05818829802821+0.74%503,200--3.81%--
03/04793825782815+1.62%600,000--4.63%--
03/03823823795802-6.37%751,000--6.26%--
03/02860875848856-4.14%214,400-+0.35%--
02/27900911876893+0.56%190,000-+4.94%--
02/26903913883888-1.93%320,800-+4.59%--
02/25929929891906+4.26%384,800-+7.03%--
02/24860869840869+1.05%509,400-+3.15%--
02/23900901838860-8.27%628,600-+2.2%--
02/20898943898937+4.4%568,200-+11.55%--
02/19870902864898+1.47%463,600-+7.23%--
02/18851885848885+4.18%499,800-+5.8%--
02/17855869842849-1.79%112,200-+1.56%--
02/16847884847865+3.16%192,000-+3.04%--
02/13865865833838-0.42%663,200--0.24%--
02/12851860830842-3.99%466,400--0.18%--
02/10855890841877+4.35%741,000-+3.48%--
02/09859870832840-3.84%389,000--1.06%--
02/06842894834874+5.62%471,200-+2.76%--
02/05822832811827+1.6%381,400--2.59%--
02/04785816784814+4.03%286,800--4.24%--
02/03800805778783-3.04%404,200--8.05%--
02/02836841803807-3.99%300,600--5.5%--
01/30845845819841-1.41%193,000--1.7%--
01/29860870842853+2.4%196,200--0.18%--
01/28826835798833-0.24%290,800--2.29%--
01/27785843785835+8.45%464,200--1.94%--
01/26776797768770-4.65%354,200--9.68%--
01/23840840790807-4.1%224,000--5.72%--
01/22815842802842+3.31%183,000--1.81%--
01/21805834802815+0.87%163,800--5.07%--
01/20821833802808-3.35%110,400--6.32%--
01/19840840810836-0.42%369,800--3.3%--
01/16840851816839-1.87%215,000--2.89%--
01/15876876846855-2.34%295,200--1.04%--
01/14886895873876-1.13%189,800-+1.57%--
01/13922922860886-4.22%294,200-+2.97%--
01/09904935889925+4.05%293,000-+8%--
01/08900905861889-2.9%271,200-+4.28%--
01/07912936901915-1.24%262,800-+7.9%--
01/06939940920927+0.32%226,800-+9.77%--
01/05923943915924+5.24%103,000-+10.07%--
2008
12/30877879863878+2.15%53,800-+5.09%--
12/29847864839859+1.54%63,400-+3.37%--
12/26850852831846+0.48%47,200-+2.17%--
12/25880880828842-1.41%192,200-+2.18%--
12/24832855827854+2.64%198,600-+4.02%--
12/22825865807832+4.13%239,000-+1.96%--
12/19794811793799-1.18%176,400--1.84%--
12/18808833805809-1.4%161,000--0.43%--
12/17845860795820-2.84%293,800-+0.99%--
12/16858881831844-4.9%251,800-+4.07%--
12/15836898829888+6.73%274,000-+9.57%--
12/12874874814832-3.98%331,600-+3.55%--
12/11898898855866-3.51%282,400-+8.52%--
12/10853900850898+4.97%295,200-+13.04%--
12/09858885846855+1.42%219,200-+8.64%--
12/08847855826843+1.38%272,400-+7.94%--
12/05840848815832+0.85%243,400-+7.43%--
12/04820847801825+1.73%226,600-+7.64%--
12/03811825796811+0.68%243,200-+7.07%--
12/02799822765805-0.74%342,800-+7.62%--
12/01813823801811+1.95%191,000-+9.45%--
11/28791798757796-0.62%285,800-+8.23%--
11/27823837797801-1.84%169,400-+9.21%--
11/26786825778816-0.43%279,400-+11.1%--
11/25840840788819+3.8%338,200-+11.58%--
11/21715816707789+3.82%536,400-+7.79%--
11/20741769740760-1.04%260,800-+4.25%--
11/19762785756768+3.16%241,000-+5.21%--
11/18750763738745-0.6%271,000-+1.85%--
11/17748779731749-1.77%230,800-+2.6%--
11/14777787730763+0.07%344,800-+4.31%--
11/13769798740762-5.75%197,000-+4.53%--
11/12803820775809+0.62%257,600-+10.45%--
11/11811861787804-0.86%593,200-+9.62%--
11/10781811775811+14.07%278,600-+10.27%--
11/07709733666711+1%509,600--3.6%--
11/06774774699704-9.69%296,800--5.32%--
11/05750794739779+9.8%330,800-+3.87%--
11/04706735688710+1%267,600--6.03%--
10/31705722673703+2.55%351,000--8.05%--
10/30616700606685+11.2%365,400--11.61%--