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
03/31870895850865+2.37%235,600-+9.08%--
03/30875890835845-4.52%125,200-+7.51%--
03/27895915880885-1.67%234,000-+13.61%--
03/26865900855900+3.45%104,400-+16.58%--
03/25895895860870-0.57%214,800-+13.73%--
03/24855880845875+2.34%359,800-+15.28%--
03/23850865830855+0.59%143,200-+13.55%--
03/19830850825850+1.19%96,000-+13.48%--
03/18855855830840-0.59%157,400-+12.6%--
03/178558608358450%151,600-+13.73%--
03/16825845825845+1.2%182,400-+14.19%--
03/13845850820835+5.03%647,400-+13.3%--
03/12770800770795+0.63%170,800-+8.31%--
03/11770795745790+6.76%173,000-+7.78%--
03/10725745725740+1.37%84,800-+1.09%--
03/09750755730730+0.69%126,600--0.41%--
03/06745765725725-5.23%167,200--1.23%--
03/05750785745765+4.08%169,800-+3.8%--
03/04695745690735+3.52%205,200--0.41%--
03/036957156907100%141,800--4.18%--
03/02710720700710-3.4%152,600--4.31%--
02/27710745705735+1.38%224,200--1.21%--
02/26700725695725+5.07%214,200--3.07%--
02/25715715675690+2.99%194,600--8.61%--
02/24660675655670-2.19%116,400--12.3%--
02/23670700660685+0.74%148,000--11.73%--
02/20705715675680-3.55%223,000--13.38%--
02/19730730690705-2.76%240,000--11.21%--
02/18695725695725+1.4%189,800--9.49%--
02/17730730700715-2.05%233,200--11.62%--
02/16750755725730-3.95%256,400--10.76%--
02/13775775755760+0.66%225,800--7.99%--
02/12770775755755-3.82%175,600--9.58%--
02/10775785770785+2.61%126,400--6.66%--
02/09790795765765-0.65%183,400--9.57%--
02/06790795760770+1.99%356,000--9.41%--
02/05775775750755-2.58%207,600--11.38%--
02/04765780765775+2.65%133,400--9.04%--
02/03755785750755-0.66%217,200--10.76%--
02/02750770750760-0.65%275,400--9.74%--
01/30780780765765-3.77%224,400--8.82%--
01/29815820785795-0.63%378,600--4.79%--
01/28795810780800+0.63%252,200--3.61%--
01/27755810745795+6.71%531,400--3.64%--
01/26755780745745-2.61%606,800--9.26%--
01/23830830765765-7.83%922,000--6.59%--
01/22870875815830-7.26%1,467,400-+1.72%--
01/21905920895895-3.76%503,000-+10.36%--
01/20960965915930-3.63%1,349,000-+15.67%--
01/199201,005920965+6.04%2,267,200-+21.38%--
01/16905915895910+1.68%863,800-+15.78%--
01/15885915865895+0.56%1,420,200-+15.19%--
01/14920920870890-3.26%1,727,400-+15.73%--
01/13930935915920-2.13%984,200-+20.89%--
01/099409458959400%1,180,400-+25.17%--
01/08970980940940-3.59%644,600-+26.34%--
01/07935990930975+6.56%1,915,800-+32.29%--
01/06900920870915+2.81%1,495,200-+25.51%--
01/05935945885890+0.56%1,384,600-+23.27%--
2008
12/30815885810885+8.59%1,429,000-+23.43%--
12/29750820745815+9.4%2,227,400-+14.79%--
12/26740760710745+17.32%2,632,600-+5.52%--
12/25655660635635-3.79%122,400--10.56%--
12/24660665650660-0.75%200,800--8.21%--
12/22680680655665-0.75%192,400--8.53%--
12/196656756556700%211,600--8.59%--
12/186706856556700%325,800--9.21%--
12/17705705665670-4.29%338,000--9.95%--
12/16705705690700-0.71%193,200--6.67%--
12/15700710690705+3.68%233,600--6.62%--
12/12680705655680-4.23%802,400--10.17%--
12/11715720695710-1.39%264,800--6.95%--
12/10715725695720+1.41%281,600--6.49%--
12/09725735695710-2.74%270,000--8.15%--
12/08690730675730+6.57%309,600--5.68%--
12/05675695675685-2.14%213,400--11.5%--
12/04695705685700+2.19%263,600--9.68%--
12/03685695670685+1.48%265,800--11.15%--
12/02705715675675-11.18%453,200--11.99%--
12/01770780755760-1.94%141,000--0.65%--
11/28755775750775+0.65%161,800-+1.57%--
11/27765780755770+3.36%140,400-+0.92%--
11/26750770745745-0.67%199,400--2.23%--
11/25760765725750+3.45%314,200--1.32%--
11/21675740670725+0.69%534,200--4.23%--
11/20765775720720-13.77%448,200--4.51%--
11/19870880820835-4.02%472,600-+10.45%--
11/18850875840870+2.35%553,800-+15.69%--
11/17820865815850+3.66%468,600-+14.71%--
11/14810835810820+2.5%825,200-+11.56%--
11/13800815770800-1.23%685,400-+9.59%--
11/12815825805810-0.61%414,200-+10.81%--
11/11825825800815-1.21%545,200-+11.19%--
11/10805830790825+7.14%457,800-+11.64%--
11/07800800750770-6.67%1,029,800-+2.94%--
11/06870870815825-6.78%862,000-+8.55%--
11/05850900840885+10.63%699,400-+14.79%--
11/04735810730800+11.89%538,000-+2.43%--
10/31715760690715-2.05%486,800--10.06%--
10/30700730670730+2.82%557,000--10.21%--