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
20244/1, 株式分割 1→3
2009
03/31730743703708-2.52%8,778,300-+8.31%--
03/30757762720727-7.23%8,199,300-+11.97%--
03/27777800773783+1.73%9,332,400-+21.64%--
03/26752770738770+2.67%5,307,600-+20.88%--
03/257677677407500%9,207,000-+19.05%--
03/24767770733750-0.66%13,572,900-+20.19%--
03/23715760712755+7.35%19,237,800-+21.97%--
03/19692715690703+2.68%12,516,600-+14.74%--
03/18675692675685+2.49%9,547,500-+12.48%--
03/17640677640668+2.82%11,003,100-+10.1%--
03/16672675650650+1.46%10,285,800-+7.26%--
03/13627644622641+6.78%15,916,800-+5.72%--
03/12602617599600-1.91%7,122,000--0.99%--
03/11593613591612+6.56%8,339,100-+0.77%--
03/10578581572574-2.44%5,061,300--5.59%--
03/09582596578588+0.11%5,860,800--3.55%--
03/06587591576588-3.24%7,460,400--4.29%--
03/05585612583607+3.82%13,792,200--1.73%--
03/04567590565585+0.46%8,592,900--5.8%--
03/03578583565582-1.36%8,008,500--6.83%--
03/02600602580590-4.78%6,994,800--5.85%--
02/27613621603620+0.98%6,234,000--1.59%--
02/26602620602614+0.49%7,825,200--2.85%--
02/25589613578611+4.62%13,794,600--3.78%--
02/24570585569584-2.56%7,921,500--8.46%--
02/23577600577599+0.9%9,158,100--6.79%--
02/20595603587594-1.38%7,625,100--8.19%--
02/19604613601602+0.89%6,973,200--7.33%--
02/18587606583597-1.59%5,902,200--8.85%--
02/17602610599607-0.87%4,453,200--8.08%--
02/16603614599612+1.05%4,660,800--7.97%--
02/13617617595606-1.84%13,087,200--9.6%--
02/12621626606617-2.83%8,354,700--8.73%--
02/10660661632635-1.09%5,333,100--6.48%--
02/09660668641642-0.47%6,441,600--5.59%--
02/06657660637645+2.65%4,649,400--5.15%--
02/05641651627628-1.98%7,759,200--7.6%--
02/04640648633641+1.69%6,629,400--5.74%--
02/03622650617630-0.68%8,049,900--7.3%--
02/02617638609635-5.04%22,022,700--6.67%--
01/30688688661668-4.3%7,520,700--1.72%--
01/29702712683698+1.45%7,372,800-+3%--
01/28673692667688+0.98%5,092,800-+1.82%--
01/27666690661682+6.79%9,230,700-+0.99%--
01/26650656632638-1.9%7,598,100--5.43%--
01/23675675650651-4.08%16,519,500--4.03%--
01/22688690660678+0.25%8,007,000-+0.05%--
01/21698700675677-2.17%6,810,300--0.49%--
01/20695702685692-2.35%5,397,600-+1.42%--
01/19715717703708+0.95%3,667,800-+3.71%--
01/16693707685702+3.19%6,333,300-+2.58%--
01/15693700677680-5.56%9,140,700--0.44%--
01/14710732707720+1.65%6,282,300-+5.42%--
01/13712720697708-4.06%8,644,800-+3.86%--
01/09747757732738+0.68%12,401,400-+8.26%--
01/08713735712733-2.65%11,482,200-+7.37%--
01/07703762700753+8.92%17,144,100-+10.14%--
01/06677702672692+3.75%12,570,300-+0.97%--
01/05667678660667+2.56%5,646,900--3.1%--
2008
12/30637652632650+1.19%3,391,800--5.93%--
12/29647650632642+0.42%3,855,600--7.31%--
12/26634641630640+1.43%2,621,100--8.09%--
12/25643646630631-0.21%5,078,700--10.03%--
12/24620638619632-0.94%6,448,800--10.48%--
12/22618640607638+3.18%9,519,300--10.27%--
12/19626633614618-2.78%16,969,500--13.64%--
12/18662668636636-5.78%24,612,600--11.79%--
12/17682685665675+0.25%11,598,000--7.02%--
12/16697698667673-4.27%11,912,100--7.76%--
12/15713715700703+4.46%10,314,900--4.31%--
12/12683700661673-5.83%20,958,900--8.51%--
12/11723728705715-1.38%10,091,400--3.51%--
12/10720733705725+0.46%8,965,800--2.55%--
12/09738740715722-0.46%8,075,400--3.26%--
12/08703728695725+5.07%8,792,100--2.82%--
12/05685702678690+2.22%7,379,100--7.63%--
12/04698710675675-3.11%11,332,800--9.52%--
12/03718720692697-0.24%8,678,100--6.61%--
12/02707723695698-8.91%11,075,100--5.88%--
12/01772775755767-0.22%6,596,100-+3.6%--
11/28775778762768-1.07%8,995,800-+4.11%--
11/27765790765777+3.33%8,403,000-+5.53%--
11/26747762737752-1.1%8,595,000-+2.13%--
11/25767767735760+8.06%12,006,600-+3.26%--
11/21680713662703-1.4%20,478,600--4.18%--
11/20740750712713-5.93%10,905,000--2.42%--
11/19765770745758-0.87%10,967,400-+3.46%--
11/18743778738765+1.1%13,842,900-+4.51%--
11/17745792733757+0.22%9,661,800-+4.08%--
11/14777782748755+2.49%15,253,800-+4.14%--
11/13730752727737-4.33%12,878,100-+2.03%--
11/12752780750770+0.43%9,876,000-+6.5%--
11/11778795760767-3.77%14,992,500-+6.04%--
11/10783808780797+7.17%10,403,700-+9.89%--
11/07757770728743-5.11%20,595,300-+2.11%--
11/06767783755783-2.69%16,335,600-+6.58%--
11/05792805773805+4.55%13,288,800-+8.93%--
11/04782790750770+7.69%14,010,000-+3.22%--
10/31700755690715-6.13%19,121,400--5.3%--
10/30654762654762+14.25%10,857,300--0.57%--