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
201910/1, 株式併合 10→1
2009
03/312,1502,2602,1302,140-1.83%74,450-+4.19%--
03/302,3702,3902,1802,180-8.79%86,300-+6.65%--
03/272,3902,4702,3902,390+1.7%134,250-+17.5%--
03/262,2902,3602,2802,350+2.62%52,450-+16.39%--
03/252,2602,2902,2302,290+0.88%76,150-+14.16%--
03/242,3002,3002,2202,270+1.34%90,250-+13.56%--
03/232,1302,2502,1102,240+5.16%101,000-+12.28%--
03/192,1402,1602,1002,1300%57,350-+6.77%--
03/182,1702,2002,1002,130-0.93%100,700-+6.61%--
03/172,1102,1802,0502,150+4.37%107,950-+7.45%--
03/161,9902,0901,9902,060+4.57%72,450-+2.74%--
03/132,0002,0001,9301,970+3.68%111,450--2.33%--
03/121,9701,9701,8801,900-3.55%43,800--6.77%--
03/111,9501,9801,9301,970+4.79%76,900--4.37%--
03/101,9101,9301,8601,880-2.08%49,100--9.35%--
03/091,9201,9801,9101,920-0.52%55,550--8.31%--
03/061,9201,9701,9001,930-3.5%90,250--8.53%--
03/052,0302,0501,9902,000+1.01%110,000--6.19%--
03/041,8901,9801,8601,980+5.32%117,100--7.91%--
03/031,8701,9001,8401,880-1.05%67,650--13.4%--
03/021,9201,9401,8801,900-1.04%79,700--13.12%--
02/271,9801,9801,9001,920-2.54%95,100--12.93%--
02/261,9001,9901,8801,970+2.07%88,000--11.58%--
02/251,9401,9901,8801,930+3.21%68,600--14.26%--
02/241,8501,8701,8301,870-1.58%66,100--17.98%--
02/231,8801,9501,8401,900-1.04%69,300--17.89%--
02/202,0202,0201,9201,920-4.95%98,100--18.23%--
02/192,0402,0802,0002,0200%87,250--14.98%--
02/182,0402,0702,0002,020-4.72%146,600--16.01%--
02/172,1802,1902,1102,120-2.3%65,000--12.79%--
02/162,2102,2402,1602,170-3.13%96,750--11.9%--
02/132,2402,2602,2102,240+1.36%62,100--10.04%--
02/122,1702,2802,1702,210+0.45%99,300--12.41%--
02/102,2502,2802,1702,200-2.22%124,850--13.96%--
02/092,4202,4302,2502,250-4.26%115,450--12.99%--
02/062,5502,5802,3302,350-6%267,300--9.48%--
02/052,4702,5602,4502,500+2.04%142,400--3.99%--
02/042,3802,4702,3702,450+5.15%110,100--5.81%--
02/032,4102,5102,3302,330-1.27%110,300--10.38%--
02/022,3002,4602,2702,360+0.85%146,900--9.34%--
01/302,4002,4102,3202,340-5.26%107,300--10.28%--
01/292,5502,5602,4402,470+0.82%116,700--5.51%--
01/282,4002,5002,3502,450-2%153,400--6.56%--
01/272,3102,5102,2802,500+9.17%159,500--4.8%--
01/262,3602,4402,2602,290-2.55%153,200--12.96%--
01/232,4702,4702,3502,350-5.24%142,050--11.32%--
01/222,5802,6102,4102,480-2.75%195,000--6.7%--
01/212,5602,6002,5502,550-4.49%67,950--4.32%--
01/202,7002,7002,6202,670-1.84%81,000-+0.07%--
01/192,8002,8002,6902,720-0.73%86,350-+2.26%--
01/162,7102,7802,6802,740+4.98%114,800-+3.44%--
01/152,5602,6502,5602,610-5.43%127,300--0.91%--
01/142,7102,8502,6702,760+3.76%173,050-+5.14%--
01/132,7002,7402,6502,660-8.9%155,700-+1.64%--
01/092,8802,9402,7802,920+2.1%197,550-+12.18%--
01/082,9802,9802,8602,860-6.54%228,700-+10.6%--
01/073,0903,2003,0603,060+0.33%385,950-+19.62%--
01/062,9403,1502,9003,050+4.45%742,000-+21.37%--
01/052,7002,9602,6502,920+15.87%586,250-+18.46%--
2008
12/302,5502,5702,5002,520-0.79%39,400-+3.83%--
12/292,4602,5502,4202,540+4.96%91,550-+5.75%--
12/262,4502,4502,3502,4200%57,800-+1.81%--
12/252,3802,4302,3702,4200%55,600-+2.28%--
12/242,4302,4602,3502,420-2.42%100,700-+2.67%--
12/222,5502,5602,4402,480-0.8%103,050-+5.67%--
12/192,6202,6402,4902,500-6.37%147,250-+7.02%--
12/182,5902,7302,5102,670+4.71%208,550-+14.69%--
12/172,7002,7202,4802,550-2.3%163,150-+10.1%--
12/162,7502,7602,6102,610-5.78%221,200-+12.6%--
12/152,6902,8102,6502,770+8.63%291,450-+19.5%--
12/122,6702,7602,5302,550-4.14%332,350-+10.53%--
12/112,6102,7802,5902,660+1.14%291,700-+15.05%--
12/102,4902,7002,4602,630+7.35%353,150-+13.46%--
12/092,5502,6102,4202,4500%291,600-+5.6%--
12/082,3702,4602,3202,450+3.81%198,600-+5.24%--
12/052,4402,4502,2802,360-1.26%228,150-+0.81%--
12/042,5502,6202,3502,390-6.64%633,900-+2.4%--
12/032,4102,6002,4102,560+10.34%1,275,800-+9.87%--
12/022,3602,4402,3102,320-6.45%484,900-+0.61%--
12/012,2402,5102,2202,480+13.76%1,031,250-+7.83%--
11/281,9802,2401,9402,180+12.95%375,900--5.26%--
11/271,8901,9801,8801,930+4.32%129,000--16.59%--
11/261,8601,9301,8501,850-5.61%106,950--21.24%--
11/252,0502,0501,8701,960+3.16%198,200--17.72%--
11/211,8301,9101,7901,900-0.52%280,850--21.03%--
11/202,0902,0901,9101,910-10.75%209,200--21.33%--
11/192,2602,2802,1002,140-3.17%109,400--13.25%--
11/182,1402,2702,1302,210+2.31%136,300--11.95%--
11/172,2002,3102,1402,160-2.7%152,500--14.46%--
11/142,4002,4302,1902,220-2.63%144,500--12.74%--
11/132,2802,3802,2602,280-4.2%289,600--10.69%--
11/122,4802,5302,3702,380-8.11%451,350--7.57%--
11/112,6002,6602,5302,590-0.77%418,150--0.38%--
11/102,6002,6702,5602,610+4.4%417,650--0.61%--
11/072,5202,6002,3602,500-6.37%217,200--6.02%--
11/062,6802,7802,6402,670-5.65%217,700--1.37%--
11/052,8002,9002,7502,830+6.39%336,100-+2.83%--
11/042,6402,7502,5702,660-0.37%242,300--4.9%--
10/312,6002,8002,5502,670-3.61%288,850--6.51%--
10/302,2602,8002,2302,770+26.48%512,300--5.27%--