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
201510/1, 株式併合 10→1
20148/6, 株式分割 1→1
2009
03/312,6802,7002,6302,630-2.23%4,153,100-+2.14%--
03/302,8602,8702,6802,690-5.61%4,030,100-+4.67%--
03/272,8802,9502,8402,850-0.35%4,533,600-+11.2%--
03/262,8302,8602,7802,860+0.7%2,455,700-+12.07%--
03/252,8002,8402,7702,840+2.9%4,141,000-+11.81%--
03/242,8002,8302,7402,760+2.6%4,102,400-+9.09%--
03/232,5902,7002,5702,690+4.67%3,997,300-+6.45%--
03/192,6102,6402,5602,570+0.39%3,788,800-+1.7%--
03/182,5702,6302,5502,560+1.19%4,615,100-+1.19%--
03/172,5002,5602,4702,530+1.2%3,223,400--0.32%--
03/162,4202,5202,4202,500+3.73%3,285,000--1.96%--
03/132,4002,4202,3802,410+2.12%4,475,600--6.01%--
03/122,4702,4902,3302,360-5.98%5,052,800--8.49%--
03/112,5302,5802,5002,510+2.45%3,522,000--3.35%--
03/102,4702,4802,4302,450-0.81%1,916,000--5.95%--
03/092,5202,5402,4602,470-0.8%1,776,600--5.51%--
03/062,5002,5502,4902,490-3.86%2,929,000--5.03%--
03/052,6002,6402,5802,590+1.57%3,518,800--1.71%--
03/042,4902,5602,4702,550+2%3,184,700--3.56%--
03/032,5002,5202,4602,500-1.96%3,905,400--5.73%--
03/022,5602,5902,5402,550-2.3%2,503,500--3.99%--
02/272,5202,6302,5202,610+3.98%5,070,800--1.88%--
02/262,4602,5702,4602,510+2.03%3,470,500--5.92%--
02/252,4902,5002,4302,460+0.82%2,823,600--8.14%--
02/242,4102,4402,3702,440-2.4%3,834,700--9.43%--
02/232,4602,5102,4102,500-0.4%3,430,100--7.75%--
02/202,5502,5602,4802,510-2.33%3,118,200--7.86%--
02/192,5902,5902,5302,5700%2,498,800--6%--
02/182,5502,5902,5202,570-0.77%3,137,200--6.41%--
02/172,6802,6802,5802,590-3.72%3,109,200--6.09%--
02/162,6802,7102,6402,690+0.37%2,315,800--3.13%--
02/132,6702,6902,6202,680+0.75%3,628,900--4.01%--
02/122,7102,7502,6602,660-3.62%3,323,400--5.47%--
02/102,8502,8502,7502,760-1.78%2,664,400--2.47%--
02/092,9002,9102,7902,810-1.4%2,971,700--1.09%--
02/062,8802,9002,7802,850+1.79%3,997,400-+0.18%--
02/052,8002,8802,7902,8000%4,973,600--1.65%--
02/042,7602,8102,7202,800+3.32%3,966,800--1.75%--
02/032,6602,8102,6602,710+1.5%4,060,900--5.08%--
02/022,6602,7302,6202,670-0.74%3,939,100--6.71%--
01/302,7102,7602,6702,690-4.27%3,517,200--6.43%--
01/292,8602,8902,7202,8100%7,083,800--2.57%--
01/282,7502,8302,6902,810+1.81%4,195,900--2.73%--
01/272,6302,8002,6202,760+6.15%4,806,100--4.47%--
01/262,6302,6302,5602,600-1.89%3,395,800--10.1%--
01/232,7502,7602,6302,650-5.02%4,957,500--8.81%--
01/222,8202,8302,7502,790+0.36%2,909,300--4.26%--
01/212,7702,8102,7502,780-2.11%3,140,000--4.89%--
01/202,8402,8502,7902,840-0.35%2,591,100--3.17%--
01/192,8902,9002,8302,8500%2,217,000--2.93%--
01/162,8302,8602,7902,850+2.89%3,325,400--2.96%--
01/152,7702,8002,7502,770-3.15%3,611,900--5.46%--
01/142,9002,9202,8502,860-0.35%3,306,400--2.32%--
01/132,9402,9402,8602,870-6.21%4,211,700--1.68%--
01/093,1003,1303,0003,060-0.65%3,683,800-+5.08%--
01/083,1303,1403,0703,080-4.35%4,387,600-+5.99%--
01/073,1203,2803,0903,220+4.89%8,336,800-+11%--
01/063,0803,0903,0403,070+1.32%3,771,500-+6.41%--
01/053,0003,0803,0003,030+4.48%4,129,400-+5.39%--
2008
12/302,9202,9402,8902,9000%1,354,600-+1.15%--
12/292,8702,9302,8602,900+0.69%2,703,100-+1.43%--
12/262,8802,9102,8202,880-1.37%2,844,200-+1.19%--
12/252,9202,9402,8702,920+1.39%2,302,200-+2.85%--
12/242,9502,9602,8502,880-4%3,596,800-+1.66%--
12/222,9503,0102,9403,000+2.39%4,217,300-+6.08%--
12/192,9002,9802,8802,930+0.34%3,928,500-+3.9%--
12/182,7803,0102,7702,920+3.55%7,991,200-+3.8%--
12/172,8802,8902,7302,820-0.35%4,932,500-+0.25%--
12/162,9102,9402,8202,830-4.39%4,102,800-+0.28%--
12/152,9302,9902,9302,960+3.86%3,728,500-+4.3%--
12/122,9302,9802,8202,850-5%6,771,400-+0.32%--
12/113,0103,0202,9503,000-0.99%5,101,000-+4.9%--
12/102,8803,0502,8803,030+3.41%7,691,300-+5.14%--
12/092,9502,9902,9102,930+2.45%6,514,600-+1.17%--
12/082,7202,9002,7202,860+6.32%7,083,300--1.65%--
12/052,7402,7602,6902,690-0.37%5,887,700--8.13%--
12/042,6502,7502,6502,700+1.89%6,471,100--8.35%--
12/032,7302,7502,6202,650-1.85%6,280,500--10.47%--
12/022,7502,8202,7002,700-6.57%5,748,300--8.66%--
12/012,9402,9602,8902,890-2.69%4,335,200--2.36%--
11/282,8302,9702,8102,970+5.32%6,726,500-+0.1%--
11/272,8602,8902,8002,820+0.36%4,470,700--5.15%--
11/262,7402,8502,7402,810-1.06%5,122,800--6.21%--
11/252,8802,8902,7702,840+5.19%7,402,700--5.84%--
11/212,5002,7302,4302,700+5.06%9,530,200--10.86%--
11/202,6502,6502,5602,570-5.17%6,239,100--15.49%--
11/192,7802,8102,7002,710-1.81%5,143,200--11.73%--
11/182,7502,8202,7302,760-0.36%5,986,600--11.2%--
11/172,7602,8402,7102,770-0.72%6,833,200--11.08%--
11/142,9502,9502,7602,790+1.45%8,642,700--10.72%--
11/132,8002,8102,7102,750-6.14%10,742,700--12.03%--
11/122,9803,0202,9102,930-3.93%10,868,600--6.78%--
11/113,1303,1703,0403,050-5.57%11,321,300--3.3%--
11/103,1403,3103,1403,230+6.6%13,946,300-+1.89%--
11/073,0703,1202,9603,030-8.46%14,736,300--4.84%--
11/063,3003,3403,2603,310-6.76%6,166,700-+2.86%--
11/053,5003,6003,4903,550+5.03%8,950,100-+9.53%--
11/043,3703,4203,3103,380+4.32%7,922,900-+3.55%--
10/313,3103,4303,2203,240-3.28%9,890,400--1.82%--
10/303,0903,3603,0803,350+6.69%14,679,400-+0.06%--