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 10→1
2009
03/311,5501,5901,4201,440-7.1%871,400-+0.21%--
03/301,6101,6301,5401,550-2.52%642,300-+7.71%--
03/271,6001,7001,5801,5900%1,144,600-+10.72%--
03/261,5701,6001,5601,590+1.27%399,100-+10.57%--
03/251,6201,6201,5501,570-3.09%782,700-+9.18%--
03/241,5701,6301,5601,620+6.58%1,145,300-+12.97%--
03/231,4401,5201,4301,520+2.01%778,000-+6.44%--
03/191,4901,5501,4601,490+2.05%1,056,200-+4.56%--
03/181,4901,5001,4501,460+0.69%676,900-+2.53%--
03/171,4301,4701,4201,450+2.11%783,300-+1.9%--
03/161,3901,4401,3901,420+2.16%768,000--0.21%--
03/131,3501,3901,3301,390+6.92%992,100--2.59%--
03/121,3101,3501,3001,300-0.76%817,900--9.15%--
03/111,3501,3701,3101,310-0.76%672,000--8.84%--
03/101,3301,3501,3101,320-1.49%608,100--8.08%--
03/091,3401,3701,3201,3400%729,500--6.62%--
03/061,4001,4101,3301,340-7.59%1,075,100--6.42%--
03/051,4401,4601,4201,450+2.11%755,200-+1.26%--
03/041,3401,4301,3301,420+4.41%836,700--0.7%--
03/031,3201,3801,3101,3600%576,200--4.9%--
03/021,3801,4201,3601,360-3.55%627,200--4.9%--
02/271,4201,4601,3801,410-0.7%791,800--1.54%--
02/261,4101,4801,3901,420+0.71%1,091,600--0.84%--
02/251,4401,4401,3701,410+1.44%943,500--1.54%--
02/241,4301,4701,3601,390-7.33%1,309,600--3.07%--
02/231,4201,5201,4001,500+2.04%1,455,100-+4.31%--
02/201,6101,6201,4501,470-10.37%2,644,500-+2.15%--
02/191,6001,6401,5501,640+2.5%2,291,100-+14.05%--
02/181,4901,6201,4901,600+9.59%3,345,500-+11.58%--
02/171,4501,5101,4301,4600%1,440,400-+2.17%--
02/161,4501,4801,4201,4600%1,041,000-+1.6%--
02/131,4201,4801,3701,460+0.69%1,462,600-+0.83%--
02/121,4201,5201,4201,4500%1,334,600--0.75%--
02/101,4701,4901,4401,450+0.69%576,600--1.96%--
02/091,5401,5501,4301,440-5.26%1,054,200--3.49%--
02/061,5201,5301,4701,520+2.01%905,700-+1.2%--
02/051,4301,5101,4201,490+2.76%1,704,400--1.39%--
02/041,3001,4701,2901,450+13.28%2,018,200--4.48%--
02/031,2901,3301,2601,280-1.54%721,900--16.29%--
02/021,2401,3301,2301,300+3.17%1,182,700--15.8%--
01/301,3101,3301,2401,260-6.67%1,165,000--19.18%--
01/291,4401,4601,3201,350-4.26%1,090,000--14.23%--
01/281,4201,4301,3601,410-0.7%645,900--11.04%--
01/271,3801,4301,3701,420+5.19%672,400--10.97%--
01/261,4101,4401,3501,350-3.57%682,900--15.89%--
01/231,4101,4401,4001,400-2.1%471,000--13.69%--
01/221,4501,4701,3801,430+2.14%897,000--12.27%--
01/211,4301,4501,4001,400-5.41%790,300--14.48%--
01/201,4901,5001,4601,4800%708,600--9.87%--
01/191,5301,5501,4701,480-2.63%658,400--10.19%--
01/161,5301,5501,5001,520+4.11%1,030,800--7.88%--
01/151,4501,5001,4401,460-3.95%901,300--11.35%--
01/141,5101,5501,5101,520+2.01%1,494,300--7.49%--
01/131,6201,6201,4901,490-9.7%1,764,300--8.53%--
01/091,7201,7301,6501,650-4.62%1,240,000-+2.1%--
01/081,7801,8001,7101,730-3.89%965,600-+8.13%--
01/071,8901,9001,7801,800-4.76%1,317,500-+13.64%--
01/061,8301,9101,7801,890+6.18%2,233,200-+20.84%--
01/051,7401,7901,7301,780+4.71%857,800-+15.89%--
2008
12/301,7301,7401,6801,700-1.73%492,500-+12.51%--
12/291,6701,7401,6501,730+2.98%985,400-+16.42%--
12/261,7001,7101,6701,680-1.75%593,200-+15.38%--
12/251,6401,7301,6301,710+3.64%1,209,600-+19.66%--
12/241,6601,6701,6101,650-1.79%840,600-+17.86%--
12/221,6901,7101,6401,680+1.82%1,363,100-+22%--
12/191,6001,7001,5701,650+2.48%1,615,900-+22.22%--
12/181,6801,7001,6001,610-3.01%1,591,600-+21.42%--
12/171,7101,7301,5801,660-1.19%1,645,100-+27.2%--
12/161,7201,7501,6701,680-5.08%2,357,000-+30.54%--
12/151,6401,7701,6301,770+11.32%3,176,200-+39.48%--
12/121,5701,6201,5101,590-1.85%3,632,800-+27.81%--
12/111,5701,6301,5401,620+6.58%3,710,100-+32.03%--
12/101,6701,6801,5001,520-6.75%3,678,700-+25.31%--
12/091,5701,7601,5601,630+6.54%5,949,000-+36.06%--
12/081,4301,5501,4201,530+5.52%4,468,500-+29.88%--
12/051,3901,4901,3201,450+6.62%4,646,200-+24.68%--
12/041,2401,4001,2401,360+16.24%4,691,800-+18.36%--
12/031,1901,2101,1601,170+0.86%594,300-+3.36%--
12/021,1801,2301,1601,160-7.2%825,500-+3.29%--
12/011,3101,3201,2501,250-6.72%674,000-+12.01%--
11/281,3001,3501,2901,340+4.69%1,524,500-+20.5%--
11/271,1701,3201,1601,280+5.79%2,170,000-+15.73%--
11/261,1001,2401,0701,210+5.22%1,940,500-+9.4%--
11/251,1401,1501,0601,150+7.48%1,050,200-+4.17%--
11/219301,0709201,070+10.31%914,600--2.82%--
11/209901,010960970-3.96%675,000--11.9%--
11/191,0001,0309901,010+1%521,400--9.01%--
11/181,0301,0401,0001,000-5.66%655,600--10.87%--
11/171,0001,0801,0001,060+3.92%449,500--5.86%--
11/141,0801,1001,0201,020-0.97%429,100--9.65%--
11/131,0901,0901,0301,030-6.36%571,500--9.17%--
11/121,1201,1601,1001,100-8.33%543,700--3.85%--
11/111,2201,2401,1801,200-3.23%511,000-+4.08%--
11/101,2101,2401,1901,240+7.83%900,100-+6.71%--
11/071,1001,1501,0901,150-0.86%620,900--1.79%--
11/061,1701,1901,1201,160-7.94%794,400--2.11%--
11/051,2101,2601,1901,260+8.62%1,084,200-+5.09%--
11/041,1701,1801,1201,160+3.57%589,800--4.37%--
10/311,1301,1701,1101,120-2.61%701,700--9.16%--
10/301,1001,1601,0501,150+4.55%900,600--8.51%--