株価チャート

2008/10/03～2009/03/30

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
20184/1, 株式分割 1→2
201310/1, 株式分割 1→100
2009
03/30150150150150+0.03%400-+12.48%--
03/27150150150150+7.36%200-+13.3%--
03/26139139139139-17.57%1,000-+6.34%--
03/25150169150169+12.67%2,000-+30%--
03/24150150150150+2.88%600-+17.19%--
03/191461461461460%600-+14.8%--
03/18146146146146-0.48%200-+15.71%--
03/17147147147147+4.64%200-+17.2%--
03/16133140133140+6.46%800-+12.9%--
03/13132132132132+1.19%600-+6.05%--
03/11130130130130+1.88%1,200-+4.8%--
03/05128128128128+0.04%1,000-+2.86%--
03/04128128128128+1.59%200-+2.82%--
03/03126126126126+0.32%1,400-+1.21%--
03/02125125125125+0.04%600-+0.89%--
02/27125125125125+0.04%400-+0.85%--
02/26122125122125+2.59%400-0%--
02/25122122122122+0.04%400--2.52%--
02/241221221221220%800--3.33%--
02/231221221221220%800--4.84%--
02/18122122122122+0.25%1,600--6.31%--
02/17125125122122-2.41%800--7.95%--
02/161251251251250%600--6.39%--
02/131251251251250%200--7.78%--
02/121251251251250%200--9.12%--
02/10106125106125+8.26%4,600--10.43%--
02/09115115115115+2.22%800--18.44%--
02/06113113113113+0.4%200--21.33%--
02/05116116111112-10.36%1,200--23.25%--
02/04125125125125-3.14%800--15.54%--
02/03125129125129+3.24%1,800--13.97%--
01/29125125125125+0.2%1,000--17.76%--
01/28125125125125-0.24%1,200--18.99%--
01/26125125125125-3.1%800--19.84%--
01/23129129129129-0.08%1,000--18.32%--
01/22129129129129+0.04%200--19.28%--
01/20129129129129+1.22%200--20.31%--
01/19136136128128-6.35%600--22.23%--
01/16136136136136+0.04%400--17.95%--
01/15136136136136+2.29%400--18.47%--
01/14133133133133-1.08%800--21.24%--
01/13150150135135-11.33%1,000--20.85%--
01/08154154152152-3.8%800--11.26%--
01/07168168158158-5.82%1,000--8.28%--
01/06168168168168-2.62%200--2.62%--
2008
12/29172172172172+7.5%600-0%--
12/241601601601600%200--6.98%--
12/22158160158160-8.96%2,000--7.51%--
12/191761761761760%1,400-+1.59%--
12/181761761761760%400-+1.59%--
12/171761761761760%2,000-+1.59%--
12/161761761761760%1,600-+1.59%--
12/15176176176176+0.14%400-+1.59%--
12/121761761761760%1,400-+2.03%--
12/11176176175176+0.14%2,200-+2.63%--
12/101751751751750%3,200-+3.7%--
12/091751751751750%1,400-+4.94%--
12/081751751751750%2,400-+6.21%--
12/051751751751750%1,400-+7.52%--
12/04175175175175+0.14%1,800-+8.85%--
12/031751751751750%1,000-+10.06%--
12/021751751751750%400-+11.46%--
12/011751751751750%600-+12.9%--
11/281751751751750%2,600-+14.38%--
11/27165175165175+6.38%3,200-+15.13%--
11/261651651651650%2,200-+9.67%--
11/25165165165165+2.17%2,200-+11.15%--
11/21161161161161-4.73%800-+9.52%--
11/20170170165169-0.59%3,600-+15.75%--
11/19172172168170-2.86%2,600-+16.44%--
11/18173175173175+1.45%3,800-+20.69%--
11/17175175165173-1.43%3,600-+18.15%--
11/141751751751750%5,400-+19.05%--
11/13174175170175+0.57%5,800-+16.67%--
11/12176176172174-3.33%2,800-+13.73%--
11/11170180162180+4.65%13,200-+15.38%--
11/10172172172172+13.16%3,200-+8.18%--
11/07152152152152+10.95%4,800--6.17%--
11/06138138137137+7.45%1,400--17.47%--
11/05127128125128+2%3,400--25.44%--
11/04125125125125+4.08%800--28.57%--
10/30120120120120-7.97%200--33.28%--
10/29131131131131+9.66%200--29.46%--
10/28125125119119-6.67%400--37.04%--
10/27130130128128-1.92%800--33.94%--
10/241411411301300%600--34.01%--
10/23135135130130-1.52%2,400--35%--
10/22137137132132-2.22%800--34.98%--
10/21134135134135+6.72%2,000--34.78%--
10/20134134127127+1.2%2,400--40.33%--
10/17131131125125-1.96%2,600--42.13%--
10/16139139125128-7.27%7,000--42.05%--
10/15149149130138-19.12%49,200--38.62%--
10/14170170170170+13.33%1,400--25.44%--
10/10148150148150-20%3,200--34.78%--
10/09204204188188-9.64%8,400--19.87%--
10/08208208208208-16.08%800--11.7%--
10/07247247247247-2.08%600-+4.77%--
10/062532532532530%1,000-+7.45%--
10/03253253253253+1%600-+7.91%--