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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2009
03/31496520482486-5.45%1,104,500-+1.25%--
03/30544546512514-7.55%852,000-+7.53%--
03/275605705505560%828,000-+17.3%--
03/265605625445560%677,500-+18.3%--
03/25552558544556+2.58%793,000-+19.57%--
03/24544546534542+3.44%840,000-+17.57%--
03/23514526506524+3.97%1,058,000-+14.16%--
03/19502512494504+0.8%1,030,000-+10.28%--
03/18494502488500+1.21%795,000-+9.41%--
03/17498500486494-0.4%899,000-+8.1%--
03/16478502478496+5.98%1,230,000-+8.53%--
03/13456474456468+5.88%1,070,500-+2.41%--
03/12458466442442-5.96%728,000--3.91%--
03/11462474458470+5.38%750,500-+1.29%--
03/10468468444446-6.3%1,222,000--4.09%--
03/09480486474476+1.28%695,000-+1.93%--
03/06476484458470-3.29%820,000-+0.43%--
03/05472490470486+3.4%1,365,500-+2.97%--
03/04448472442470+5.38%1,101,000--1.26%--
03/03426458422446+2.29%1,077,000--7.08%--
03/02426442418436+2.35%1,284,500--9.92%--
02/27414426412426+2.4%1,003,500--12.88%--
02/26412426408416+0.48%1,207,000--15.79%--
02/25422422402414+1.97%831,000--17.2%--
02/24408416402406-6.45%910,000--19.92%--
02/23418434410434+1.4%664,500--15.56%--
02/20442444416428-3.17%709,000--17.53%--
02/194524584404420%812,000--15.65%--
02/18432450430442-2.21%1,090,000--16.45%--
02/17480480452452-5.83%655,000--15.2%--
02/16494494478480-2.44%549,500--10.78%--
02/13502508490492-0.4%701,000--9.23%--
02/12490506484494+0.41%658,500--9.85%--
02/10496504486492-0.81%733,000--10.87%--
02/09524538492496-2.36%1,074,000--10.47%--
02/06550552504508-5.93%1,089,500--8.63%--
02/05526548518540+1.89%818,500--3.05%--
02/04512536510530+3.52%777,000--4.85%--
02/03490524488512+3.64%1,165,000--8.08%--
02/02482518482494-1.98%1,287,000--11.47%--
01/30530538502504-8.7%1,710,000--10.16%--
01/29582592550552-5.8%1,187,500--1.78%--
01/28584592566586+1.03%925,000-+4.27%--
01/27554582550580+6.23%792,000-+3.57%--
01/26560562542546-0.36%422,000--2.33%--
01/23564568546548-4.53%670,500--2.32%--
01/22574580556574+1.77%834,500-+2.14%--
01/21562574558564-3.75%1,069,500-+0.18%--
01/20576588564586+0.69%785,000-+4.09%--
01/19574588572582+3.93%479,000-+3.56%--
01/16556568552560+1.82%725,500-0%--
01/15534552522550-0.36%1,063,500--1.43%--
01/14546566546552+1.85%678,500--0.72%--
01/13550556540542-6.55%754,500--2.34%--
01/09594600578580-2.03%588,000-+4.5%--
01/08602612592592-6.03%669,500-+6.67%--
01/07620638612630+6.78%1,568,000-+13.51%--
01/06564602560590+4.61%1,208,000-+7.08%--
01/05552564546564+5.62%511,500-+2.73%--
2008
12/30540540530534-0.74%398,500--2.38%--
12/295385425325380%359,500--1.47%--
12/265405425265380%488,000--1.1%--
12/25548550530538+0.37%258,500--0.92%--
12/24544548530536-3.25%478,500--1.29%--
12/22550554540554+2.59%420,000-+2.03%--
12/19536552536540+0.75%682,000--0.37%--
12/18528556524536-0.37%1,399,000--0.92%--
12/17574580528538-4.27%1,164,000--0.74%--
12/16582590560562-5.7%1,120,000-+3.31%--
12/15572602572596+6.05%652,000-+8.96%--
12/12582602548562-6.95%1,297,000-+2.55%--
12/11598608584604+4.14%800,500-+9.42%--
12/10562590558580+4.69%1,060,500-+4.32%--
12/09546564540554+3.36%706,000--1.07%--
12/08500540500536+8.5%683,000--4.63%--
12/05506508488494-4.26%1,217,500--12.72%--
12/04528542514516-3.01%829,000--9.15%--
12/03528540520532+1.92%917,500--6.5%--
12/02542556522522-11.82%1,468,000--7.94%--
12/01584598574592+0.68%841,000-+4.59%--
11/28558588546588+9.29%1,578,000-+3.89%--
11/27536556530538+1.51%682,000--4.95%--
11/26536560526530+0.76%1,378,500--7.18%--
11/25554560504526+3.95%1,062,500--8.52%--
11/21460510436506+6.3%1,001,000--12.46%--
11/20496496470476-7.75%1,172,000--18.07%--
11/19540548510516-4.44%1,065,500--12.24%--
11/18516542510540+2.66%1,000,000--9.4%--
11/17524548504526-0.75%1,096,000--12.19%--
11/14562568522530+1.53%1,106,500--12.4%--
11/13538542512522-6.79%1,551,500--14.71%--
11/12576584556560-6.04%1,841,500--9.97%--
11/11630630594596-7.17%1,543,000--5.55%--
11/10622648622642+6.64%1,256,000-+0.31%--
11/07616628578602-10.95%2,128,000--7.38%--
11/06658676648676-4.52%1,084,500-+1.2%--
11/05688712684708+5.99%2,028,500-+3.36%--
11/04650670640668+9.51%1,235,000--4.43%--
10/31646650606610-4.09%1,707,000--14.92%--
10/30570640564636+15.22%2,235,500--13.82%--