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
03/31650650621623-4.23%16,400-+4.62%--
03/30649700649650-0.46%17,400-+9.43%--
03/27649660640653+8.92%46,800-+9.75%--
03/26598600588600-1.72%34,000-+0.42%--
03/25600610582610+1.84%70,400-+1.5%--
03/24624625597599-0.75%31,600--0.99%--
03/23595604593604+3.43%30,200--1.07%--
03/19590590583584-0.43%25,400--5.12%--
03/185905905865860%16,400--5.48%--
03/17584590578586-0.34%18,400--6.24%--
03/16590592574588+3.16%18,200--6.81%--
03/13563579563570-0.52%27,400--10.52%--
03/12567579565573+0.26%12,200--11.02%--
03/11575575567572+1.06%3,800--12.21%--
03/10570583563566-0.88%26,600--14.06%--
03/09576577570571-3.31%17,600--14.21%--
03/06556590556590+2.52%29,600--12.2%--
03/05597605576576-1.96%33,200--15.37%--
03/04586588579587-0.68%27,000--14.56%--
03/03602606585591-1.66%38,200--14.96%--
03/02619630601601-0.83%37,200--14.27%--
02/27615625606606+0.58%31,400--14.29%--
02/26601627600603-0.17%23,600--15.5%--
02/25602611597604+1.43%28,200--16.18%--
02/24582630582595+0.59%28,200--18.16%--
02/23630630590592-12.18%51,800--19.63%--
02/20690692666674-3.72%18,600--9.48%--
02/19710710685700-1.41%9,600--6.61%--
02/18703713701710-0.21%6,600--5.9%--
02/17716716707711-1.59%2,600--6.2%--
02/16724725719723+0.56%7,800--5.43%--
02/13710719706719+1.2%10,000--6.69%--
02/12705713703710-0.42%9,800--8.86%--
02/10744745703713-3.32%22,200--9.4%--
02/09748748733738+0.89%15,600--7.23%--
02/06750768730731-2.27%10,800--8.74%--
02/05750763742748-0.13%9,200--7.43%--
02/04745750738749+0.54%11,800--7.64%--
02/03743750740745+0.4%5,600--8.25%--
02/02752766741742-1.33%10,200--8.73%--
01/30744758744752-2.65%8,200--7.73%--
01/29765773761773+1.05%20,000--5.56%--
01/28773773758765-1.1%20,200--6.65%--
01/27754774754773+2.59%10,600--5.85%--
01/26733760733754+2.03%6,200--8.44%--
01/23754755738739-2.7%12,800--10.48%--
01/22790790747759-2.13%22,800--8.33%--
01/21784788760776-1.59%17,000--6.68%--
01/20821821787788-4.02%13,600--5.4%--
01/19805835799821+2.18%7,000--1.56%--
01/16793815785804+1.45%13,600--3.54%--
01/15800801783792-3.47%20,600--4.81%--
01/14803821800821+2.24%6,600--1.38%--
01/13864864801803-6.36%29,800--3.43%--
01/09870871853857-3.16%15,400-+3.25%--
01/08912915880885-4.79%49,000-+7.14%--
01/07925930909930+1.31%56,200-+12.94%--
01/06925925900918+0.27%47,600-+12.3%--
01/05914915901915+1.72%2,200-+12.82%--
2008
12/30897913890900+0.28%7,200-+11.6%--
12/29834917834897+9.79%26,000-+11.85%--
12/26798829794817+4.48%28,000-+2.25%--
12/25774800763782+1.16%45,200--2.25%--
12/24783790767773-1.4%17,600--3.5%--
12/22825825765784-4.97%62,200--2.49%--
12/19794825780825+2.36%72,800-+2.36%--
12/18804832802806-1.59%55,400-0%--
12/17819849800819+1.87%5,800-+1.24%--
12/16836836795804-2.07%16,200--0.99%--
12/15885885811821+1.23%60,400-+0.61%--
12/12791814791811-1.7%21,600--0.86%--
12/11808826808825+0.61%24,000-+0.49%--
12/10820821803820+0.49%18,200--0.49%--
12/09783816783816+2.32%10,600--1.33%--
12/08779800773798+2.44%15,000--3.68%--
12/05798800760779-2.69%20,800--6.32%--
12/04800800784800+0.82%8,400--4.08%--
12/03757794757794+3.79%11,600--4.86%--
12/02760765728765-1.35%12,800--8%--
12/01806806759775-3.79%16,000--6.51%--
11/28795810780806+3.4%33,800--2.48%--
11/27765794765779+1.7%9,800--5.58%--
11/26783783765766-1.98%18,200--7.71%--
11/25817827778782-4.05%35,400--6.63%--
11/21800815787815-0.06%16,800--3.38%--
11/20860860808815-3.49%9,800--3.55%--
11/19830861830845+3.62%5,200--0.88%--
11/18816825815815-3.78%9,200--5.01%--
11/17825870825847+2.11%3,400--1.4%--
11/14856856826830+0.67%6,200--4.1%--
11/13850865819824-5.5%12,600--5.4%--
11/12888888860872-2.84%7,800--1.58%--
11/11902940881898-0.44%13,400--0.39%--
11/10945950900902+3.62%18,200--1.69%--
11/07839878839870-1.3%25,400--6.85%--
11/06908908877882-3.5%13,800--7.41%--
11/05914927884914+1.61%30,000--5.73%--
11/04870910855899+6.9%21,800--8.82%--
10/31855865830841-2.21%61,800--16.15%--
10/30855877836860-0.29%60,600--15.93%--