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
202110/1, 株式併合 5→1
2009
03/31600615585585-4.1%1,931,060-+0.69%--
03/30645655605610-5.43%1,486,040-+4.99%--
03/27680680645645-3.73%2,536,960-+11.21%--
03/266606706506700%1,585,000-+15.72%--
03/25655675645670+3.08%2,226,740-+16.32%--
03/24655660640650+3.17%3,163,300-+13.44%--
03/23605635595630+5%3,486,000-+10.33%--
03/196006055906000%997,000-+5.08%--
03/18590605585600+1.69%2,167,700-+4.9%--
03/17565595565590+5.36%2,482,880-+2.97%--
03/16550565550560+2.75%2,029,200--2.95%--
03/135455505405450%2,273,920--6.2%--
03/12555560540545-1.8%1,262,260--7%--
03/11560560555555+2.78%985,840--6.09%--
03/10550555540540-1.82%876,900--9.55%--
03/095605705505500%777,520--8.64%--
03/06570580550550-5.98%1,560,420--9.54%--
03/05580595570585+5.41%2,453,080--5.03%--
03/045505655455550%1,366,080--10.77%--
03/035455555405550%1,648,000--11.76%--
03/02550560545555-0.89%1,158,840--12.46%--
02/27550560545560+1.82%1,415,180--12.36%--
02/26540565535550+2.8%2,440,220--14.73%--
02/25560560515535-1.83%3,846,880--17.82%--
02/24555555535545-5.22%2,993,660--17.3%--
02/23585585565575-3.36%1,606,780--13.79%--
02/20605610590595-3.25%1,133,620--11.72%--
02/19600620595615+4.24%1,860,600--9.43%--
02/18585595580590-0.84%1,226,520--13.74%--
02/17605610595595-2.46%1,361,300--13.89%--
02/16615620605610-0.81%1,295,720--12.73%--
02/13635645610615-1.6%2,202,800--12.89%--
02/12630635615625-2.34%2,078,920--12.59%--
02/10665670640640-4.48%1,962,080--11.23%--
02/096856906656700%1,142,140--7.71%--
02/06690700665670-1.47%1,915,380--8.09%--
02/05675690670680+1.49%1,956,960--7.1%--
02/04690695665670-2.19%3,872,120--8.72%--
02/03685710680685+0.74%2,519,180--6.8%--
02/02685695670680-3.55%2,373,540--7.48%--
01/30725730690705-5.37%2,166,300--4.34%--
01/29750755730745+1.36%1,827,340-+1.22%--
01/28720740715735+2.08%2,157,940-0%--
01/27685735685720+6.67%2,652,280--1.91%--
01/26680690675675-1.46%1,197,400--8.16%--
01/23700700685685-2.84%1,470,180--6.93%--
01/22725730700705-1.4%1,933,540--4.21%--
01/21710720705715-2.05%1,243,600--2.99%--
01/20740745720730-2.01%1,491,280--0.82%--
01/19750760745745+0.68%1,492,020-+1.64%--
01/16735740725740+2.07%2,189,700-+1.37%--
01/15720730710725-2.68%2,030,300-0%--
01/14760765735745-1.32%2,358,460-+3.33%--
01/13765765750755-5.03%1,957,200-+5.3%--
01/09815825795795-0.63%2,376,800-+11.34%--
01/08790805785800-3.03%2,303,020-+12.52%--
01/07800825795825+5.77%4,592,580-+16.53%--
01/067907957707800%2,234,940-+11.11%--
01/05775790770780+6.12%2,449,640-+11.75%--
2008
12/307357457307350%1,118,420-+5.91%--
12/29730740720735+0.68%1,369,980-+6.21%--
12/26705730705730+4.29%1,572,760-+6.1%--
12/25705710700700+0.72%733,520-+1.89%--
12/24705710695695-2.8%1,364,860-+1.02%--
12/22730735710715+2.88%2,235,720-+3.77%--
12/19715720685695-3.47%2,015,540-+0.58%--
12/18695725690720+1.41%1,768,300-+3.9%--
12/17750760685710-2.74%3,472,360-+2.01%--
12/16725750710730+1.39%3,170,820-+4.29%--
12/15705730700720+5.11%1,852,660-+2.42%--
12/12725730680685-6.16%3,802,540--2.97%--
12/11685735675730+5.8%4,469,120-+2.67%--
12/10655690655690+5.34%2,289,340--3.9%--
12/09660675650655+0.77%2,053,680--9.28%--
12/08640650620650+3.17%2,299,600--10.71%--
12/05625635615630+1.61%2,108,560--14.29%--
12/04650655615620-5.34%4,152,080--16.22%--
12/03675680655655-1.5%1,786,520--11.96%--
12/02680690665665-7.64%2,631,800--10.86%--
12/01725735710720-0.69%1,938,760--4.13%--
11/28695730690725+5.07%3,471,740--4.1%--
11/27690705680690+2.99%2,396,200--9.45%--
11/26675695665670-2.19%1,742,620--13.21%--
11/25720720675685+2.24%3,280,600--12.29%--
11/21590675585670+5.51%4,278,540--14.87%--
11/20660670625635-9.93%5,504,300--20.03%--
11/19730735700705-2.76%2,146,100--12.64%--
11/18725750715725-1.36%3,376,900--11.59%--
11/17750765735735-3.29%2,967,460--10.69%--
11/14790795755760+0.66%3,376,220--8.21%--
11/13755765745755-3.21%2,448,040--9.25%--
11/12795800780780-3.7%2,864,060--7.03%--
11/11805840800810-0.61%3,854,940--4.26%--
11/10815825800815+3.82%3,947,720--4.9%--
11/07780805765785-4.85%6,848,600--9.67%--
11/06825860820825-7.3%5,515,760--6.78%--
11/05845900835890+10.56%9,444,640--1.11%--
11/04835840795805+0.63%5,078,060--12.02%--
10/31800835780800-1.84%7,245,840--14.62%--
10/30780835765815+8.67%13,016,860--15.1%--