株価チャート

2008/10/16～2009/03/30

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
03/309259259259250%2,000-+0.76%--
03/27900925900925+5.71%400-+0.87%--
03/25875875875875-5.41%1,000--4.68%--
03/249259259259250%800-+0.65%--
03/239259259259250%3,000-+0.76%--
03/19950955925925-4.15%2,800-+0.87%--
03/18930965930965+4.32%2,000-+5.35%--
03/17940940925925-1.6%400-+1.2%--
03/169409409409400%200-+3.07%--
03/13950950940940-1.05%400-+3.3%--
03/109509509509500%200-+4.4%--
03/09950950950950+2.15%200-+4.63%--
03/069359359309300%1,600-+2.31%--
03/03940940930930-1.06%400-+2.31%--
03/02950950940940-1.05%600-+3.18%--
02/27965965950950+2.7%3,200-+4.4%--
02/25925925925925+2.78%200-+1.76%--
02/249009009009000%400--0.88%--
02/239009009009000%1,200--1.1%--
02/209009009009000%2,400--1.21%--
02/19900900900900+5.88%200--1.42%--
02/18875875850850-2.86%800--7.1%--
02/17895895825875-2.23%2,000--4.89%--
02/168958958958950%1,000--3.14%--
02/13900900895895-0.56%1,600--3.24%--
02/12905905900900-5.26%600--2.81%--
02/09900950900950+5.56%1,800-+2.59%--
02/069009009009000%400--2.6%--
02/059009009009000%2,000--2.6%--
02/049009009009000%200--2.7%--
02/039009009009000%600--2.91%--
02/02890900890900+1.12%1,000--3.23%--
01/308908908908900%200--4.4%--
01/28920925890890-3.26%3,400--4.81%--
01/279209209209200%400--2.23%--
01/26900920900920-4.17%800--2.65%--
01/22925960925960+2.67%600-+2.02%--
01/21935935935935-4.1%200--0.11%--
01/20945975925975+5.41%5,800-+4.39%--
01/19925925925925+1.65%800--0.43%--
01/16910910910910-1.09%200--1.73%--
01/15920920920920-1.6%400--0.54%--
01/14940945930935-0.53%3,400-+1.52%--
01/13950950935940-1.05%2,800-+2.51%--
01/099259509259500%5,000-+4.05%--
01/08950965935950-1.04%3,400-+4.4%--
01/07980980950960-2.54%5,200-+5.73%--
01/06930985930985+6.49%2,000-+8.96%--
01/05905925905925+2.78%600-+3.01%--
2008
12/30900900900900-2.17%200-+0.56%--
12/29875920875920+2.22%1,400-+3.02%--
12/269109109009000%9,400-+0.67%--
12/25900900900900-2.17%400-+0.45%--
12/24870920870920-2.65%1,600-+2.45%--
12/22965975940945-2.07%9,200-+4.88%--
12/19935965930965+3.76%1,000-+6.39%--
12/18955955925930-6.53%5,600-+1.97%--
12/171,0501,050930995-5.24%8,400-+7.8%--
12/161,0101,0551,0101,050+4.48%5,600-+12.78%--
12/159601,0159101,005+20.36%19,600-+6.91%--
12/128358408358350%1,800--12.11%--
12/11835835830835-4.57%5,000--14.18%--
12/10845875840875+3.55%10,000--12.41%--
12/09845850845845-2.31%1,400--17.48%--
12/08865865865865-0.57%1,600--17.7%--
12/05830870830870+4.82%2,400--19.29%--
12/04840850830830-1.19%1,400--24.89%--
12/03815840815840+1.2%1,800--25.93%--
12/02830830830830-5.14%1,400--28.63%--
12/01900900860875-2.78%4,200--26.59%--
11/28850900850900+5.88%3,000--26.23%--
11/278408608258500%4,600--32%--
11/26855855850850-0.58%1,600--33.9%--
11/25870870855855+1.18%1,400--35.23%--
11/21870870825845-10.11%3,800--37.55%--
11/209409409409400%3,800--31.98%--
11/19965965940940-1.57%3,200--33.38%--
11/18975975955955-4.5%2,400--33.5%--
11/171,0201,0409751,000-8.68%3,400--31.88%--
11/141,0751,1001,0751,095-0.45%3,400--26.95%--
11/131,1251,1351,1001,100-7.17%3,200--27.96%--
11/121,1751,1851,1651,185-1.25%3,400--24.14%--
11/111,2001,2001,2001,200-5.51%2,800--24.67%--
11/101,2651,3251,2601,270+0.79%4,400--22.18%--
11/071,3451,3451,2551,260-11.27%2,000--24.42%--
11/061,4501,4501,3751,420-3.73%3,000--16.22%--
11/051,5001,5001,4751,475-1.67%4,200--14.04%--
11/041,5001,5001,5001,500-1.96%400--13.39%--
10/311,5301,5301,5301,530-0.97%1,800--12.37%--
10/301,5401,5451,5401,5450%3,400--12.41%--
10/291,5001,5451,4251,5450%4,600--13.3%--
10/281,5801,5801,5451,545-1.9%1,800--14.17%--
10/271,4501,5751,4501,575+1.61%600--13.32%--
10/241,5501,5501,5501,550-1.9%200--15.49%--
10/231,5601,6501,5601,580-4.24%1,600--14.64%--
10/221,6501,6501,6501,650-5.71%200--11.76%--
10/211,7251,7501,7001,750+2.94%2,000--7.11%--
10/201,6751,7001,6751,700+1.49%2,000--10.24%--
10/171,5751,6751,5751,675+6.35%2,200--12.12%--
10/161,5751,5751,5751,575-4.55%400--17.84%--