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
201810/1, 株式併合 2→1
2009
03/31404414400402+1.01%161,500-+2.81%--
03/30412424398398-1.97%188,000-+1.79%--
03/27416426406406-2.87%219,500-+4.1%--
03/26414422408418+0.48%103,000-+7.18%--
03/25398416398416+4.52%340,500-+6.67%--
03/24398398392398+1.53%206,000-+2.05%--
03/23380392378392+2.08%119,000-+0.51%--
03/19386388380384+1.05%93,500--2.04%--
03/18388392380380-1.04%194,500--3.55%--
03/17390400384384-3.03%167,500--3.27%--
03/16384398384396+2.59%118,500--1%--
03/13372386372386+5.46%232,000--3.98%--
03/12374378362366-2.66%168,000--9.63%--
03/11392392374376-1.57%153,000--7.84%--
03/10400406380382-4.02%206,500--7.06%--
03/09376402376398+6.99%211,000--4.1%--
03/06378380370372-3.13%152,500--11%--
03/05390392382384-1.03%178,000--9.22%--
03/04390390384388-1.52%153,000--9.13%--
03/03388394388394-1.01%85,500--8.58%--
03/02394402390398-1.49%97,500--8.08%--
02/27400410400404-0.49%130,000--7.34%--
02/26394406394406+4.1%134,500--7.31%--
02/25398398380390+5.98%215,500--11.16%--
02/24376376360368-4.17%164,000--16.74%--
02/23380388370384-1.54%109,500--13.9%--
02/20398398390390-2.5%155,000--13.33%--
02/19414420396400-2.91%174,000--11.89%--
02/18400418396412+1.48%181,000--9.65%--
02/17412418402406-2.4%167,000--11.35%--
02/16428430410416-4.15%178,000--9.76%--
02/13440442432434-1.81%133,500--6.26%--
02/12442442434442-1.34%176,000--4.74%--
02/10476476444448-3.03%299,000--3.45%--
02/09456462448462+2.21%159,000--0.43%--
02/064564624484520%158,000--2.38%--
02/05448456448452-0.44%155,500--2.16%--
02/04448456440454+1.34%209,500--1.73%--
02/03460464448448-4.27%274,000--3.03%--
02/02480480466468-3.31%128,500-+1.52%--
01/30472484468484+0.41%173,500-+4.99%--
01/29496500474482-2.43%310,500-+5.01%--
01/28482496466494+2.49%259,500-+7.86%--
01/27462488456482+6.64%231,000-+5.47%--
01/26466472450452-1.31%184,000--1.09%--
01/23466478458458-1.29%274,000-+0.22%--
01/22454466442464+4.5%223,500-+1.75%--
01/21432454432444-0.45%228,500--2.42%--
01/20464466446446-5.51%259,500--1.98%--
01/19496504470472-3.67%227,500-+3.96%--
01/16480500474490+2.08%667,500-+8.41%--
01/15448488446480+4.8%380,500-+6.67%--
01/14456466452458-0.43%139,000-+2.46%--
01/13476476456460-4.17%371,000-+3.14%--
01/09466482462480+3%493,000-+7.62%--
01/08450478450466+1.75%485,500-+4.72%--
01/07436462436458+5.05%377,000-+2.92%--
01/06444446434436-2.24%185,500--2.02%--
01/054564624324460%115,000--0.22%--
2008
12/30442448440446+0.9%31,500--0.22%--
12/29450450438442-1.34%74,500--0.9%--
12/26438448438448+1.82%42,000-+0.67%--
12/25446446436440+0.92%118,500--0.9%--
12/24446448434436-4.39%173,500--2.02%--
12/22444456434456+3.64%182,500-+2.47%--
12/19448454440440-2.65%119,500--1.12%--
12/18456464448452-3%165,000-+1.57%--
12/17480484458466-2.51%382,500-+4.48%--
12/16450482450478+3.91%373,000-+7.17%--
12/15444464442460+5.99%351,000-+3.14%--
12/12432446424434+0.46%306,000--2.47%--
12/11432438420432-2.26%226,500--3.14%--
12/10450464438442+2.79%461,500--1.12%--
12/09436440424430-1.38%202,500--4.02%--
12/08424436418436+4.31%175,000--2.9%--
12/05420430406418+1.95%222,500--6.7%--
12/04448452406410-8.07%204,500--8.07%--
12/03456456438446-0.45%94,000-+0.22%--
12/02440458440448-2.61%217,500-+1.59%--
12/01458466456460-0.86%67,000-+5.02%--
11/28456476454464-0.43%223,500-+6.42%--
11/27480480464466-0.85%185,000-+7.37%--
11/26448480444470+3.98%384,000-+8.55%--
11/25458462444452+5.61%389,000-+4.63%--
11/21398434392428+4.9%350,000--0.7%--
11/20420424408408-6.42%377,000--5.34%--
11/19456456430436-2.24%147,500-+0.69%--
11/18430446430446+0.45%114,000-+2.29%--
11/17452464434444-3.9%235,000-+2.3%--
11/14464470454462+4.05%272,500-+6.94%--
11/13454458442444-5.53%220,000-+3.98%--
11/12464476462470-1.67%273,500-+10.33%--
11/11462478458478+1.27%419,000-+12.21%--
11/10474476462472+8.76%510,000-+10.28%--
11/07424438406434-2.25%581,000-+0.46%--
11/06432456430444-3.9%523,000-+1.14%--
11/05490498458462-3.75%833,500-+3.59%--
11/04442480442480+7.14%671,000-+5.73%--
10/31406452396448+11.44%869,500--2.82%--
10/30370404362402+8.06%624,500--14.65%--