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
03/311,4401,5051,4401,465+0.34%223,600-+0.48%--
03/301,5151,5451,4451,460-5.19%271,200-+0.48%--
03/271,5701,6101,5351,540-1.6%187,800-+6.28%--
03/261,5401,5751,5101,565+0.97%168,800-+8.38%--
03/251,5701,5701,5251,550-0.64%182,800-+7.49%--
03/241,5601,5801,5351,560+0.97%217,000-+8.18%--
03/231,5451,5501,5051,545+0.98%314,400-+7.22%--
03/191,5551,5601,5151,530-0.97%142,400-+5.88%--
03/181,5651,5751,5101,545-1.28%166,200-+6.63%--
03/171,5551,5801,4951,565+0.32%191,400-+7.56%--
03/161,5051,5701,5051,560+4%214,200-+6.92%--
03/131,4951,5351,4801,500+1.35%191,600-+2.39%--
03/121,5001,5051,4651,480-0.34%109,400-+0.54%--
03/111,5051,5151,4651,485+4.21%158,400-+0.41%--
03/101,4601,4701,4251,425-3.72%143,200--3.91%--
03/091,3951,5001,3951,480+4.23%273,400--0.74%--
03/061,4051,4451,3901,420-1.39%161,200--5.21%--
03/051,3851,4951,3801,440+4.35%304,600--4.76%--
03/041,3051,4001,3051,380+7.81%300,000--9.57%--
03/031,2801,3151,2601,280-1.92%132,600--16.94%--
03/021,2901,3151,2701,305+1.56%143,600--16.08%--
02/271,3351,3501,2801,285-4.46%240,000--18.1%--
02/261,3851,4051,3351,345-1.82%175,200--15.14%--
02/251,3751,3851,3201,370+0.37%215,600--14.11%--
02/241,3351,3801,3101,365+2.25%165,200--14.95%--
02/231,3251,3701,3001,335-2.91%266,000--17.44%--
02/201,4451,4501,3701,375-3.17%213,000--15.7%--
02/191,4851,4851,4051,420-5.65%316,800--13.36%--
02/181,5001,5201,4751,505-2.59%220,600--8.62%--
02/171,5201,5901,5201,545+0.65%206,800--6.25%--
02/161,5951,5951,5301,535-6.4%413,800--7.08%--
02/131,6601,6751,6301,640+0.31%191,200--1.15%--
02/121,6601,6951,6201,635-4.39%174,400--1.74%--
02/101,7301,7301,6701,710+3.32%170,000-+2.46%--
02/091,7051,7251,6501,655-2.93%138,600--0.9%--
02/061,7251,7301,6701,705+1.79%111,400-+1.79%--
02/051,6651,7351,6101,675+1.21%178,800--0.12%--
02/041,6201,6901,6001,655+3.76%190,800--1.31%--
02/031,6051,6601,5901,595-1.85%87,800--4.89%--
02/021,6301,6651,5701,625-2.11%195,200--3.16%--
01/301,6751,7401,6301,660-6.21%208,600--1.19%--
01/291,7951,8051,7351,770-1.12%150,800-+5.42%--
01/281,7401,8201,7251,790+2.58%99,200-+6.99%--
01/271,6601,7701,6551,745+6.4%157,400-+4.68%--
01/261,6051,6601,6051,640-0.91%99,000--1.32%--
01/231,6751,7051,6351,655-1.78%137,000--0.54%--
01/221,6351,7001,6151,685+6.31%219,400-+1.38%--
01/211,5851,6451,5801,585-2.46%146,600--4.63%--
01/201,6701,6701,6001,625-2.69%49,200--2.34%--
01/191,6601,7101,6401,670+0.3%104,800-+0.3%--
01/161,6301,6751,6051,665+5.38%118,800-0%--
01/151,5901,6401,5451,580-2.17%164,400--4.82%--
01/141,5451,6351,5351,615+4.87%104,600--2.65%--
01/131,6151,6151,5301,540-6.95%153,800--6.95%--
01/091,7151,7301,6251,655-2.07%119,600-+0.18%--
01/081,7401,7501,6801,690-4.25%101,800-+2.55%--
01/071,8201,8501,7351,765-0.28%156,800-+7.29%--
01/061,7501,7801,7151,770+2.61%104,600-+7.93%--
01/051,8251,8251,7201,725-4.17%59,400-+5.76%--
2008
12/301,7401,8051,7351,800+3.15%79,400-+10.84%--
12/291,6701,7451,6551,745+4.49%122,000-+8.18%--
12/261,6551,6701,6551,670+0.3%38,400-+4.24%--
12/251,6701,6901,6501,665+3.1%55,200-+4.39%--
12/241,6551,6551,6101,615-3.87%74,400-+1.76%--
12/221,6901,7001,6551,680+2.75%93,400-+6.13%--
12/191,6201,6851,6151,635+0.93%143,200-+3.35%--
12/181,6051,6601,5801,620-0.61%90,800-+2.66%--
12/171,6601,6801,5751,630-0.31%85,000-+3.43%--
12/161,6651,6701,6201,635-3.25%71,000-+3.94%--
12/151,6951,7101,6251,690+5.62%125,800-+7.44%--
12/121,5751,6501,5501,600-4.48%191,800-+2.24%--
12/111,6451,6751,6151,675+1.82%107,800-+7.17%--
12/101,6451,6601,5851,645+0.3%131,000-+5.11%--
12/091,6401,6601,6001,640-1.5%143,800-+5.06%--
12/081,6101,6651,5751,665+6.73%125,400-+6.94%--
12/051,5351,5651,5101,560+1.3%119,800-+0.19%--
12/041,5151,5551,5001,540+1.99%127,800--0.77%--
12/031,5251,5251,4751,510+2.03%145,400--2.33%--
12/021,4851,5301,4701,480-5.13%150,800--3.58%--
12/011,6101,6101,5451,560-3.11%75,800-+1.96%--
11/281,6251,6301,5501,610-1.83%237,800-+5.57%--
11/271,5651,6401,5651,640+6.15%185,200-+7.97%--
11/261,5601,5651,5351,545-0.64%171,000-+1.91%--
11/251,5251,5751,5101,555+1.97%284,800-+2.64%--
11/211,4301,5401,3801,525+4.1%311,000-+0.99%--
11/201,4851,4901,4501,465-1.35%260,000--2.46%--
11/191,5051,5051,4551,485+0.34%207,800--1.26%--
11/181,5101,5301,4601,480-2.31%298,200--1.6%--
11/171,5251,5651,5001,515-7.9%380,200-+1.2%--
11/141,6201,6801,5901,645+6.47%306,800-+10.4%--
11/131,5201,5801,5151,545-0.64%156,000-+4.67%--
11/121,5651,6001,5301,555-0.64%138,000-+5.5%--
11/111,6101,6151,5451,565-3.4%113,800-+6.25%--
11/101,5951,6301,5801,620+8.36%165,000-+9.76%--
11/071,5401,5401,4301,495-4.47%471,000-+1.15%--
11/061,6401,6451,5451,565-9.28%238,000-+5.17%--
11/051,6501,7251,6301,725+11.65%281,200-+15.38%--
11/041,5301,5851,4951,545+0.98%433,800-+3%--
10/311,6301,6301,5051,530-7.55%297,800-+1.06%--
10/301,5301,6551,4701,655+13.75%310,200-+8.24%--