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
20184/1, 株式併合 2→1
2009
03/312,0802,1282,0502,050-2.57%1,380,000-+3.33%--
03/302,1542,2042,1042,104-4.1%780,500-+6.21%--
03/272,1742,2182,1042,194+1.01%700,500-+11.09%--
03/262,1462,1802,0902,172-3.81%970,000-+10.37%--
03/252,2602,2942,2182,258+1.9%998,000-+15.09%--
03/242,1102,2282,0962,216+6.44%1,305,500-+13.35%--
03/232,0002,0901,9882,082+1.86%1,255,000-+6.77%--
03/192,0282,0661,9922,044+0.89%695,000-+4.71%--
03/182,0242,0361,9842,026+0.1%603,500-+3.63%--
03/171,9662,0401,9462,024+3.9%711,500-+3.37%--
03/161,9361,9781,9181,948+1.67%646,500--0.71%--
03/131,9361,9581,8941,916+1.05%2,008,000--2.99%--
03/121,8941,9141,8701,896-0.52%853,000--4.58%--
03/111,9061,9281,8681,906+3.14%803,000--4.8%--
03/101,8921,9021,8461,848-2.22%657,500--8.24%--
03/091,9241,9241,8641,890+1.07%755,000--6.94%--
03/061,9001,9041,8701,870-3.41%944,500--8.69%--
03/051,9221,9541,9101,936+0.21%1,246,500--6.29%--
03/041,8581,9381,8501,932+5.11%1,763,000--7.12%--
03/031,8001,8501,7701,838+0.55%908,500--12.31%--
03/021,8621,8681,8161,828-4.79%733,000--13.53%--
02/271,8921,9481,8761,920+0.42%688,000--9.9%--
02/261,8961,9401,8861,912+0.95%719,000--10.86%--
02/251,8921,9041,8461,894+0.21%1,046,000--12.19%--
02/241,9281,9401,8801,890-4.93%783,500--12.94%--
02/231,9181,9881,9141,988+1.53%619,500--9.06%--
02/202,0002,0221,9501,958-3.07%679,500--10.92%--
02/192,0502,0502,0022,020+0.3%398,000--8.56%--
02/182,0402,0402,0122,014-3.36%536,500--9.36%--
02/172,0602,0942,0582,084+0.48%451,000--6.8%--
02/162,0402,1042,0402,074-3.71%990,500--7.78%--
02/132,1482,2202,1322,154+2.18%1,049,000--4.77%--
02/122,0762,1162,0242,108-0.28%968,500--7.34%--
02/102,1202,1542,0982,114-0.19%692,500--7.89%--
02/092,2662,2662,1122,118-6.12%767,500--8.51%--
02/062,2562,2822,2362,256+1.35%421,500--3.51%--
02/052,2602,2602,2122,226-1.5%573,500--5.4%--
02/042,2202,2702,1922,260+1.8%763,500--4.68%--
02/032,2962,2962,2162,220-2.2%634,500--6.96%--
02/022,2462,2862,2322,270-1.48%694,500--5.53%--
01/302,2922,3042,2582,304-1.2%454,000--4.75%--
01/292,3042,3342,2662,332+2.46%816,500--3.99%--
01/282,3062,3362,2642,276-2.98%643,500--6.68%--
01/272,2922,3582,2882,346+3.17%745,500--4.28%--
01/262,2402,3122,2162,274+0.98%641,500--7.49%--
01/232,2822,2822,2322,252-1.31%546,500--8.79%--
01/222,2482,2842,2102,282+3.35%960,000--7.8%--
01/212,2062,2582,2002,208-1.78%1,493,000--11.15%--
01/202,2322,2662,2102,248-0.35%1,182,000--10.04%--
01/192,3382,3702,2402,256-1.83%947,500--10.05%--
01/162,2802,3202,2642,298+2.59%917,500--8.7%--
01/152,2602,2882,2302,240-4.19%1,117,500--11.11%--
01/142,3562,3762,3222,338-1.52%1,105,500--7.48%--
01/132,3842,4222,3622,374-1.08%909,000--6.17%--
01/092,4482,4742,3962,400-0.33%673,500--5.06%--
01/082,4722,5002,4022,408-2.43%723,500--4.71%--
01/072,6282,6302,4562,468-4.93%792,500--2.3%--
01/062,6642,6702,5762,596-1.07%514,000-+2.69%--
01/052,6962,6962,6182,624-2.6%164,500-+4.04%--
2008
12/302,6442,7002,6182,694+2.59%224,500-+7.07%--
12/292,6502,6542,6062,626-1.94%172,500-+4.91%--
12/262,6382,6782,6362,678+1.59%212,000-+7.42%--
12/252,5982,6382,5982,636-0.08%143,500-+6.03%--
12/242,6002,6462,5762,638-1.12%346,500-+6.2%--
12/222,6522,6962,6442,668+3.73%428,500-+7.58%--
12/192,5342,6302,5122,572-0.08%590,500-+3.88%--
12/182,5722,5982,5322,574+0.16%782,500-+4.17%--
12/172,5782,6162,5282,570+1.26%833,000-+4.09%--
12/162,5362,5762,5242,538+0.4%532,500-+2.75%--
12/152,4502,5442,4142,528+5.16%546,000-+2.27%--
12/122,4282,4582,3442,404-5.06%1,890,000--2.75%--
12/112,5202,5402,4502,532-1.09%831,500-+2.18%--
12/102,5302,5642,4882,560+2.81%626,000-+2.94%--
12/092,4802,5342,4362,490+0.89%629,500--0.28%--
12/082,3742,4842,3702,468+3.7%593,000--1.4%--
12/052,4142,4202,3702,380-1.49%529,000--5.56%--
12/042,4442,4562,3902,416+0.25%662,500--4.58%--
12/032,4062,4302,3702,410+4.33%766,500--5.04%--
12/022,2302,3682,2242,310-3.35%909,000--8.88%--
12/012,3722,4222,3602,390-0.08%471,000--5.76%--
11/282,4502,4642,3682,392-4.47%966,500--5.83%--
11/272,4982,5242,4762,504+1.87%441,000--1.57%--
11/262,4262,5002,4122,458-0.32%639,500--3.61%--
11/252,4442,5502,3842,466+4.31%962,000--3.6%--
11/212,3002,4002,3002,364-0.42%836,500--7.87%--
11/202,4102,4582,3742,374-5.49%919,500--7.63%--
11/192,5062,5442,4562,512-2.79%1,049,000--2.6%--
11/182,5322,6002,5022,584+2.05%950,500-+0.16%--
11/172,5202,5902,4742,532-1.09%770,500--1.48%--
11/142,5662,5922,5262,560+4.15%1,252,000--0.58%--
11/132,4042,5382,4002,458-2.92%1,264,500--4.77%--
11/122,4342,5782,4342,532-2.39%963,500--2.76%--
11/112,5882,6402,5282,594+0.23%974,500--1.37%--
11/102,6602,6822,5102,588+2.7%1,191,500--2.63%--
11/072,4482,5642,4482,520-1.79%1,557,500--6.15%--
11/062,5942,6582,4882,566-6.83%1,541,500--5.38%--
11/052,8502,8522,6942,754-1.99%1,314,000-+0.66%--
11/042,7222,8442,7042,810+6.28%1,008,000-+2.03%--
10/312,6602,8202,6022,644-8.32%1,295,000--4.48%--
10/302,6842,8842,6402,884+7.53%1,218,000-+3.44%--