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
201710/1, 株式併合 5→1
2009
03/312,1502,1752,1202,135-0.93%139,200--7.21%--
03/302,2102,2452,1502,155-2.27%221,400--6.67%--
03/272,2752,2802,2002,205-3.29%206,200--4.83%--
03/262,2152,2952,1702,280+2.47%342,200--1.94%--
03/252,1852,2252,1652,225+2.06%283,400--4.51%--
03/242,1852,1852,1402,180+0.93%245,400--6.68%--
03/232,1802,1952,1402,1600%220,400--7.89%--
03/192,2402,2452,1602,160-1.82%177,600--8.12%--
03/182,2802,2902,1952,200-3.93%202,000--6.66%--
03/172,3652,3652,2852,290-4.18%213,200--3.05%--
03/162,3702,3902,3452,390+0.63%105,000-+1.19%--
03/132,3452,3802,3452,375+1.5%85,800-+0.68%--
03/122,3752,3752,3252,340-1.47%61,200--0.47%--
03/112,3902,3952,3552,375+2.59%87,400-+1.32%--
03/102,3852,3852,3052,315-3.94%93,400--0.94%--
03/092,3952,4302,3952,410+0.84%68,000-+3.3%--
03/062,4052,4302,3902,390-1.04%72,200-+2.84%--
03/052,3752,4302,3502,415+1.47%163,400-+4.14%--
03/042,3102,3802,3102,380+2.37%56,800-+2.94%--
03/032,3302,3402,2902,325-1.9%101,200-+0.69%--
03/022,3652,3702,3352,370+0.21%82,200-+2.78%--
02/272,3302,3952,3152,365+1.72%182,000-+2.74%--
02/262,3802,3802,3152,325-2.31%145,000-+1.13%--
02/252,4002,4002,3352,380+0.42%105,600-+3.66%--
02/242,3102,3752,3002,370+1.07%78,600-+3.49%--
02/232,3102,3552,2952,345-0.64%55,800-+2.54%--
02/202,3952,4052,3602,360-1.26%74,400-+3.33%--
02/192,4302,4502,3902,390-0.62%177,400-+5.05%--
02/182,3702,4152,3602,405+0.63%78,000-+6.13%--
02/172,4102,4202,3652,390-0.21%121,600-+5.94%--
02/162,3402,4102,3252,395+3.23%146,400-+6.54%--
02/132,2852,3602,2852,320+0.65%122,800-+3.53%--
02/122,2952,3552,2852,305-0.65%133,200-+2.9%--
02/102,3152,3402,3102,320+1.31%143,400-+3.39%--
02/092,3252,3402,2702,290-1.51%149,200-+1.78%--
02/062,2502,3602,2502,325+7.64%349,200-+2.79%--
02/052,2052,2052,1552,160-0.92%97,600--4.8%--
02/042,2202,2202,1652,180-1.13%89,800--4.47%--
02/032,2352,2502,1752,205-0.23%133,600--3.84%--
02/022,1852,2302,1602,210+1.14%60,400--4.08%--
01/302,1902,2002,1652,185-2.89%188,800--5.66%--
01/292,2502,2702,2102,2500%182,400--3.27%--
01/282,2852,2952,2202,250-1.96%166,000--3.6%--
01/272,2652,3152,2602,295+1.77%111,200--1.92%--
01/262,2602,2952,2502,255-1.31%96,800--3.8%--
01/232,2852,3052,2352,285+0.22%131,600--2.77%--
01/222,2602,3052,2102,280+1.33%461,800--3.1%--
01/212,1902,3052,1652,250+1.12%807,200--4.26%--
01/202,2802,2902,2102,225-3.05%646,400--5.2%--
01/192,2852,3102,2652,295+0.66%303,600--2.17%--
01/162,1802,2852,1702,280+6.54%202,400--2.56%--
01/152,1452,1802,1202,140-0.93%248,800--8.23%--
01/142,1802,1902,1452,1600%122,400--7.34%--
01/132,2002,2052,1452,160-1.37%176,200--7.34%--
01/092,2302,2352,1852,190-1.35%152,600--6.13%--
01/082,2852,2902,2102,220-2.42%131,400--5.05%--
01/072,4002,4052,2702,275-5.41%200,400--2.78%--
01/062,4702,4752,4052,405-3.02%123,600-+2.73%--
01/052,6002,6002,4752,480-4.62%89,000-+6.35%--
2008
12/302,4702,6002,4702,600+4%56,800-+11.68%--
12/292,4802,5002,4502,500+0.81%47,800-+7.9%--
12/262,4502,4852,4502,480+1.02%42,600-+7.31%--
12/252,5002,5052,4402,455-1.21%54,600-+6.32%--
12/242,4802,5052,4402,485-0.2%121,000-+7.72%--
12/222,4702,5102,4652,490+1.63%106,600-+8.21%--
12/192,4202,4902,4202,450+0.2%123,800-+6.85%--
12/182,4202,4602,4002,445+2.09%129,000-+6.91%--
12/172,3852,4352,3502,395-0.62%163,400-+4.81%--
12/162,3952,4352,3502,410+0.84%185,000-+5.52%--
12/152,3702,5002,3552,390+1.49%338,800-+4.6%--
12/122,2202,4202,2002,355+5.84%477,800-+3.06%--
12/112,1952,2352,1102,225+2.53%341,600--2.8%--
12/102,1552,2202,1302,170-1.14%339,800--5.61%--
12/092,1802,2352,1802,195+1.86%174,600--5.02%--
12/082,1202,1602,1002,155+4.11%134,200--6.95%--
12/052,1402,1502,0502,070-2.13%203,800--10.74%--
12/042,1402,1802,0702,115-2.08%296,800--9.19%--
12/032,2152,2302,1352,160-2.48%223,000--7.57%--
12/022,2602,2702,2102,215-3.7%147,200--5.1%--
12/012,3052,3602,2752,300+0.88%147,200--1.63%--
11/282,2952,3052,2502,280-0.44%120,800--2.65%--
11/272,2202,3102,2202,290+4.33%244,400--2.59%--
11/262,3852,3852,1752,195-7.38%270,600--7.11%--
11/252,3952,4102,2902,370+1.72%112,400--0.63%--
11/212,2852,3352,2552,330-0.64%168,400--2.88%--
11/202,4052,4202,3352,345-3.5%142,200--2.45%--
11/192,4502,4702,3902,430+1.04%124,600-+0.96%--
11/182,3352,4502,3302,405+2.78%230,400--0.08%--
11/172,2652,3852,2652,340+2.18%149,800--2.42%--
11/142,3652,4052,2702,290-0.22%284,600--4.58%--
11/132,3552,3602,2502,295-4.38%183,600--4.53%--
11/122,3652,4502,3302,400+1.48%115,400--0.66%--
11/112,4052,4102,3202,365-2.67%123,600--2.55%--
11/102,4602,4902,3702,430+0.83%97,400--0.65%--
11/072,3502,4502,3102,410-1.63%243,800--1.95%--
11/062,4252,5102,4152,450-1.01%148,800--0.89%--
11/052,5452,5502,4352,4750%171,400--0.44%--
11/042,2752,4852,2752,475+7.61%176,400--0.88%--
10/312,2752,3602,2302,300+2.91%237,600--8.22%--
10/302,3052,3252,2002,235-3.46%257,000--11.45%--