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 2→1
2009
03/312,3582,3582,2722,280-3.23%158,000--0.22%--
03/302,4562,4682,3562,356-3.99%140,000-+2.93%--
03/272,4262,4702,4222,454+2.85%184,000-+7.21%--
03/262,4042,4042,3522,386-2.05%192,000-+4.37%--
03/252,4582,4582,4102,436+1.5%156,500-+6.7%--
03/242,3622,4062,3602,400+1.87%125,500-+5.4%--
03/232,3342,3582,3182,356+2.7%131,500-+3.7%--
03/192,2762,3002,2742,294+2.59%92,000-+1.19%--
03/182,2602,2782,2282,236-1.24%125,500--1.24%--
03/172,2562,2762,2482,264+0.44%93,000--0.04%--
03/162,2382,2922,2382,254+3.3%170,000--0.4%--
03/132,1482,2002,1482,182+2.44%201,500--3.54%--
03/122,1902,1902,1062,130-2.83%214,000--5.96%--
03/112,1682,2362,1462,192+3.01%188,000--3.52%--
03/102,1482,1542,1142,128-1.94%144,000--6.5%--
03/092,1702,1862,1562,170-0.82%119,500--4.87%--
03/062,1422,2102,1242,188-3.27%276,500--4.41%--
03/052,2342,2742,2162,262+0.89%266,500--1.48%--
03/042,2142,2522,1522,242+0.09%278,500--2.73%--
03/032,2902,2902,2262,240-3.78%207,000--3.03%--
03/022,3742,3762,3182,328-2.59%130,000-+0.65%--
02/272,3282,3902,3122,390+2.22%160,500-+3.28%--
02/262,2942,3502,2942,338+1.83%128,000-+1.04%--
02/252,3382,3422,2842,296-1.03%181,500--0.82%--
02/242,3182,3282,2962,320-2.6%125,500-+0.3%--
02/232,3042,3822,3042,382+0.93%109,000-+3.03%--
02/202,3422,3822,3242,360-0.92%201,500-+2.25%--
02/192,3082,3882,3062,382+3.3%256,500-+3.48%--
02/182,2722,3062,2482,306+1.05%154,000-+0.48%--
02/172,2862,3182,2782,282+0.35%183,000--0.39%--
02/162,2322,2902,2322,274+1.97%158,500--0.74%--
02/132,2222,2402,2062,230+0.45%277,500--2.58%--
02/122,2522,2542,2162,220-1.77%259,500--3.06%--
02/102,2402,2782,2202,260+1.89%289,500--1.35%--
02/092,2902,2942,2082,218-1.07%210,500--3.19%--
02/062,2422,2502,2082,242-0.44%309,500--2.31%--
02/052,2982,3302,2442,252-1.83%222,000--1.96%--
02/042,3102,3102,2562,294-0.35%164,000--0.13%--
02/032,2642,3142,2602,302+2.04%162,000-+0.31%--
02/022,3222,3382,2342,256-4.24%196,000--1.57%--
01/302,3302,3842,3222,356-0.59%263,000-+2.93%--
01/292,4802,4802,3342,370-4.36%249,000-+3.67%--
01/282,3802,4782,3542,478+3.94%208,500-+8.4%--
01/272,3542,4002,3442,384+3.03%100,000-+4.38%--
01/262,3602,3942,3122,314-1.78%193,500-+1.27%--
01/232,3582,3662,3202,356-0.42%215,500-+2.97%--
01/222,3522,3702,3162,366-0.34%375,000-+3.45%--
01/212,2402,3802,2082,374+5.51%453,500-+3.8%--
01/202,2762,2762,2302,250-1.83%200,000--1.88%--
01/192,3042,3102,2462,292+0.88%273,500--0.52%--
01/162,2222,2722,2022,272+2.34%333,500--1.69%--
01/152,1382,2482,1222,220+1%584,000--4.27%--
01/142,2022,2142,1702,198-1.08%478,000--5.79%--
01/132,2482,2542,2122,222-1.86%241,500--5.29%--
01/092,2382,2722,2182,264+1.25%175,500--4.03%--
01/082,2582,2762,2242,236-0.89%133,000--5.81%--
01/072,2522,2842,2302,256+0.45%122,500--5.53%--
01/062,3082,3082,2362,246-0.88%174,000--6.38%--
01/052,3822,3842,2622,266-2.24%116,500--6.05%--
2008
12/302,3062,3202,2602,318+1.58%108,500--4.29%--
12/292,2402,2842,2302,282+1.51%93,500--5.94%--
12/262,2562,2562,2202,248+0.18%47,000--7.53%--
12/252,2682,2682,2262,244+0.27%51,000--8%--
12/242,1602,2702,1442,238+3.23%256,000--8.47%--
12/222,3022,3102,1662,168-5.08%418,000--11.47%--
12/192,3822,3822,2822,284-4.19%244,500--6.97%--
12/182,4362,4402,3742,384-1.57%223,500--2.89%--
12/172,4262,4282,3522,422+0.58%122,000--1.22%--
12/162,3702,4262,3442,408+1.01%139,000--1.55%--
12/152,3502,4002,3442,384+1.97%171,500--2.45%--
12/122,2822,3942,2822,338-0.51%392,000--4.06%--
12/112,4742,4782,3122,350-7.55%531,000--3.45%--
12/102,5542,5942,4882,542+0.87%219,500-+4.44%--
12/092,4662,5302,4522,520+2.27%234,000-+4.05%--
12/082,4822,4902,4102,464-0.81%293,000-+2.45%--
12/052,5482,5502,4842,484-2.97%273,000-+3.93%--
12/042,5262,5722,4802,560+1.35%321,500-+8.06%--
12/032,5802,5802,5002,526-0.55%471,000-+7.95%--
12/022,6202,6222,5382,540-3.71%283,000-+10%--
12/012,6422,6502,6022,638+1.7%243,500-+15.4%--
11/282,5242,5942,5162,594+2.85%222,000-+14.47%--
11/272,5802,5822,4862,522-1.87%403,000-+12.49%--
11/262,5262,5802,5162,570+1.74%227,000-+15.4%--
11/252,4622,5262,4382,526+4.47%273,500-+14.4%--
11/212,3522,4282,2722,418+0.5%347,000-+10.61%--
11/202,4302,4342,3942,406-1.39%247,500-+11.18%--
11/192,4162,4402,3942,440+1.92%170,000-+13.7%--
11/182,3482,4242,3402,394+2.05%222,000-+12.61%--
11/172,3162,4042,3062,346+1.3%181,500-+11.61%--
11/142,3222,3542,2982,316+1.49%226,500-+11.19%--
11/132,2602,3522,2482,282-0.7%183,000-+10.45%--
11/122,2762,3242,2202,298+0.35%170,000-+11.77%--
11/112,3502,3502,2682,290-2.47%189,000-+11.76%--
11/102,3002,3602,2822,348+5.77%151,500-+14.65%--
11/072,2582,2702,1202,220-1.86%178,500-+8.5%--
11/062,2602,2962,2222,262-3.83%118,000-+10.23%--
11/052,3062,3522,2382,352+5.38%253,000-+14.51%--
11/042,1922,2482,1702,232+6.08%222,500-+8.51%--
10/312,0362,2602,0302,104+1.15%218,000-+1.94%--
10/302,0482,1001,9942,080+6.34%183,500-+0.14%--