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
20134/1, 株式分割 1→3
2009
03/31900932890932+5.08%439,800-+4.8%--
03/30940950887887-5.34%681,600-+0.3%--
03/27935950932937+2%315,600-+6.08%--
03/26882932877918-2.13%469,800-+4.36%--
03/25952957913938-3.26%771,600-+6.87%--
03/24965972933970+1.93%477,000-+10.98%--
03/23933953932952+4.01%394,200-+9.77%--
03/19943950915915-3%401,400-+6.03%--
03/18947953928943+1.07%416,400-+9.95%--
03/17930950915933+1.82%550,200-+9.55%--
03/16907933907917+2.04%663,000-+8.23%--
03/13913915888898-0.19%577,800-+6.44%--
03/12902917885900-2%593,700-+7.14%--
03/11895930882918+5.76%787,500-+9.85%--
03/10905907858868-5.44%955,500-+4.49%--
03/09895942895918+5.76%1,399,500-+10.78%--
03/06850888843868+0.77%830,100-+5.38%--
03/05848882843862+4.87%764,400-+4.83%--
03/04797833795822+1.44%582,300-+0.2%--
03/03793813792810-0.82%391,200--1.34%--
03/02817832807817-2.39%386,400--0.53%--
02/27820858813837+3.72%463,200-+1.91%--
02/26827830807807-1.22%522,900--1.51%--
02/25838847815817-1.61%474,900--0.16%--
02/24827832817830+0.2%554,100-+1.72%--
02/23825845803828-2.36%377,400-+1.89%--
02/20867868845848-1.74%336,300-+4.99%--
02/19860867837863-0.38%410,400-+7.65%--
02/18822872817867+4.42%706,800-+8.88%--
02/17810833790830+2.26%372,600-+5.33%--
02/16837840797812-2.99%540,300-+3.66%--
02/13813840805837+4.58%453,600-+7.54%--
02/127888087838000%205,800-+3.49%--
02/10800813790800+0.21%267,900-+4.17%--
02/09810822785798-4.39%625,500-+4.49%--
02/06815838805835+4.16%811,800-+10.01%--
02/05758815752802-0.82%1,105,500-+6.32%--
02/04798813777808+2.11%380,700-+7.92%--
02/03800802787792-2.66%409,200-+6.26%--
02/02793813788813+1.04%230,100-+9.91%--
01/30807808788805-0.62%329,100-+9.52%--
01/29807810785810+0.83%887,400-+10.96%--
01/28837842788803-5.49%1,270,500-+10.65%--
01/27812850808850+3.24%1,306,200-+17.89%--
01/26788837787823+2.7%1,329,900-+15.15%--
01/23802830788802-0.21%942,600-+12.75%--
01/22783808763803+4.33%481,500-+13.47%--
01/217637837427700%522,000-+9.07%--
01/20758787727770+0.87%687,900-+9.38%--
01/19715815713763+8.79%1,491,300-+8.74%--
01/16695703685702+1.2%327,000-+0.24%--
01/15683702678693-1.19%258,000--0.81%--
01/14697712687702+3.69%214,800-+0.38%--
01/13702702668677-3.56%189,300--3.2%--
01/09707707693702+1.2%120,000-+0.38%--
01/08693712688693-0.72%158,100--0.81%--
01/07692708688698+1.45%238,200--0.1%--
01/06690697683688+0.24%87,600--1.67%--
01/05703708687687-0.96%87,000--2.04%--
2008
12/30683698683693-0.48%103,200--1.09%--
12/29692700683697+0.72%84,900--0.76%--
12/26680692677692+0.73%60,900--1.61%--
12/25687690672687+1.98%72,300--2.6%--
12/24680685667673-2.42%210,000--4.49%--
12/22690700683690+0.73%84,900--2.27%--
12/19690707685685-2.14%141,900--3.11%--
12/18692713690700+0.96%202,800--1.13%--
12/17693702682693-1.42%179,400--2.35%--
12/16712718695703-1.63%261,000--1.08%--
12/15788788707715-2.72%417,900-+0.28%--
12/12740757713735-0.68%234,900-+2.65%--
12/11705742702740+1.6%181,200-+3.06%--
12/10748755717728+0.69%381,300-+1.3%--
12/09700723697723+3.09%178,200-+0.32%--
12/08688712688702+2.18%188,100--2.55%--
12/05687698682687-1.44%217,500--4.76%--
12/04685700678697+1.95%235,200--3.51%--
12/03680693672683-0.24%121,800--5.22%--
12/02687695668685-1.44%136,200--4.73%--
12/01700713693695-2.11%99,600--3.61%--
11/28715723697710-0.93%136,500--1.8%--
11/27705725693717+1.18%326,700--1.15%--
11/26690717688708+3.16%132,000--2.7%--
11/25737745687687-5.94%261,900--6.06%--
11/21677730673730+3.79%246,300--0.82%--
11/20710713677703-4.95%269,700--4.44%--
11/19707743707740+4.72%190,200--0.13%--
11/18700718697707+1.92%155,400--4.89%--
11/17710718692693-1.89%208,500--7.06%--
11/14718727697707+0.24%249,900--5.53%--
11/13703730703705-6.83%317,700--6.13%--
11/12712757702757+4.61%329,400-+0.22%--
11/11740740702723-2.91%229,200--4.45%--
11/10768770733745-6.29%583,500--2.1%--
11/07763807750795+2.58%181,200-+4.06%--
11/06777800753775-1.06%442,200-+0.78%--
11/05800808747783+1.29%433,200-+1.34%--
11/04772788740773+11.81%375,000--0.47%--
10/31760780692692-5.9%469,500--11.55%--
10/30710737690735+3.52%362,100--7.2%--