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
201610/1, 株式併合 5→1
2009
03/314,6804,8004,6204,625-0.11%1,309,400-+4.14%--
03/304,9004,9654,6304,630-5.22%1,481,600-+4.73%--
03/275,0255,0654,8504,885-0.91%2,022,000-+11.15%--
03/264,6304,9354,6254,930+6.94%2,750,800-+12.97%--
03/254,6854,6854,5904,610-2.33%1,187,000-+6.42%--
03/244,7504,7954,6054,720+1.18%1,585,400-+9.49%--
03/234,4804,6754,4304,665+4.25%1,362,600-+8.61%--
03/194,5404,5704,4004,475-1.43%1,227,800-+4.41%--
03/184,7254,7404,5104,540-2.89%1,823,000-+6%--
03/174,5304,6954,4754,675+3.2%2,283,000-+9.25%--
03/164,4004,5354,4004,530+4.14%1,682,800-+5.74%--
03/134,4054,4104,3304,350+3.45%1,808,400-+1.23%--
03/124,3004,4254,2054,205-3.33%2,085,200--2.53%--
03/114,2054,3654,1404,350+6.36%2,865,800-+0.32%--
03/103,9354,1153,8804,090+2.38%2,007,800--6.02%--
03/094,1454,2003,9653,995-3.85%2,364,800--8.73%--
03/064,3004,3704,1504,155-6.73%2,524,000--5.89%--
03/054,5554,5854,4054,455-1.11%2,977,400--0.04%--
03/044,2004,5054,1804,505+5.75%1,944,400-+0.42%--
03/034,1404,2954,0754,260-0.7%1,949,000--5.56%--
03/024,4054,4104,2704,290-4.24%1,993,000--5.42%--
02/274,5104,6304,4254,480+0.45%3,555,600--1.82%--
02/264,2504,5954,2404,460+7.47%5,622,000--3%--
02/254,1504,1704,0404,150+3.62%1,579,200--10.54%--
02/243,9504,0503,9204,005-2.67%1,964,800--14.73%--
02/233,8504,1253,7754,115+3.39%2,599,200--13.82%--
02/204,0804,1003,9503,980-3.28%1,561,800--17.82%--
02/194,1704,2904,0954,115-0.12%2,033,200--16.14%--
02/183,9754,2053,9404,120+0.61%2,835,600--17.29%--
02/174,2304,2304,0554,095-4.99%2,295,600--18.91%--
02/164,4004,4204,2554,310-2.82%1,837,800--16.1%--
02/134,5204,5204,3554,435+0.34%2,290,800--15.09%--
02/124,3854,5604,3204,420-0.34%3,009,200--16.81%--
02/104,7454,8704,3904,435-7.51%4,685,600--17.98%--
02/094,9455,0604,7904,795-1.03%2,029,800--12.69%--
02/064,9454,9854,7854,845+1.04%1,238,800--12.66%--
02/054,6854,9504,6554,795+1.05%1,761,200--14.16%--
02/044,8204,8804,6854,745-0.32%1,702,200--15.64%--
02/034,7104,9504,6654,760+1.28%1,459,000--15.99%--
02/024,8054,9254,6204,700-5.15%2,392,000--17.57%--
01/304,9955,0654,9004,955-4.71%1,856,800--13.71%--
01/295,4005,4255,1505,200+0.39%1,745,000--9.93%--
01/285,1505,2855,0155,180+1.17%2,154,600--10.44%--
01/274,9755,1804,8555,120+4.49%2,892,000--11.53%--
01/264,8905,0054,7254,900-1.31%2,342,200--15.4%--
01/235,2505,2554,9654,965-7.2%2,437,800--14.38%--
01/225,5755,6055,2255,350-2.28%2,058,200--7.66%--
01/215,3155,5505,2905,475-2.49%2,514,000--5.36%--
01/205,8555,8655,5655,615-5.79%3,133,400--2.43%--
01/196,0506,0855,8605,960+2.76%2,226,000-+4.36%--
01/165,7455,8305,6105,800+3.66%2,131,800-+2.6%--
01/155,7105,8155,5655,595-5.97%2,688,000-+0.16%--
01/145,9806,1355,6805,950+1.54%2,501,800-+7.65%--
01/135,9556,1205,8555,860-6.31%2,114,600-+7.17%--
01/096,4956,6356,1706,255-3.25%2,521,600-+15.53%--
01/086,4956,7706,4506,465-3.44%2,152,600-+20.75%--
01/076,8056,8806,5856,695-0.89%2,011,800-+26.54%--
01/066,6906,8656,6606,755+2.74%2,479,400-+29.6%--
01/056,4756,7656,4206,575+6.91%2,055,800-+28.22%--
2008
12/305,8756,1505,8356,150+5.67%1,595,800-+21.85%--
12/295,7655,8305,6605,820+0.69%885,800-+16.91%--
12/265,8155,8805,7355,7800%1,021,400-+17.79%--
12/255,7005,7855,6605,780+2.3%910,400-+19.05%--
12/245,7055,8355,5855,650-0.79%1,496,200-+17.56%--
12/225,9255,9705,6105,695-0.87%2,359,600-+19.47%--
12/195,4955,7855,4805,745+5.12%3,276,400-+21.82%--
12/185,2555,4955,2105,465+4.1%2,046,800-+17.07%--
12/175,4555,4805,1005,250-0.1%2,250,800-+12.66%--
12/165,0255,3354,9655,255+3.65%2,756,200-+12.91%--
12/155,1605,2105,0255,070+4.75%1,741,200-+9.15%--
12/125,0005,3204,7404,840-5.56%4,242,800-+4.47%--
12/114,8855,1604,8155,125+8.24%3,752,400-+10.95%--
12/104,5504,8254,5204,735+4.87%2,579,400-+3.29%--
12/094,5954,7404,4504,515+0.44%2,265,800--0.66%--
12/084,1504,5204,0354,495+9.1%2,879,800--0.13%--
12/054,1904,3404,0554,120-0.48%2,225,000--7.6%--
12/044,5204,5604,0454,140-7.38%2,259,600--6.19%--
12/034,6004,6604,4354,470-1%1,638,000-+2.62%--
12/024,5504,7604,4604,515-4.95%2,136,000-+5.71%--
12/014,8604,9554,7354,750-2.96%1,420,400-+13.1%--
11/284,6804,8954,6104,895+3.82%1,639,800-+18.21%--
11/274,8254,8604,6754,715+1.4%1,826,000-+15.22%--
11/264,5054,8004,4754,650+2.09%2,794,200-+14.33%--
11/254,7254,7254,4104,555+2.94%2,302,200-+13.14%--
11/213,7354,5003,7354,425+9.67%3,052,400-+10.79%--
11/204,3304,3954,0254,035-9.93%2,750,200-+1.51%--
11/194,5804,6254,3504,480-1.54%2,080,800-+12.25%--
11/184,6304,7754,5104,550-2.78%2,316,000-+14.52%--
11/174,3304,8204,2554,680+5.64%4,116,800-+18.99%--
11/144,8004,8504,3704,430-2.64%3,471,800-+13.44%--
11/135,0005,1404,3604,550-13.33%5,322,200-+16.85%--
11/125,0105,2954,9405,250+2.74%3,342,400-+34.68%--
11/114,9255,3554,9155,110+1.49%3,644,000-+31.91%--
11/105,0505,1054,9055,035+6%3,152,200-+30.07%--
11/074,3005,0004,1604,750+5.56%5,570,600-+22.17%--
11/064,2104,7104,1854,500+5.63%7,172,200-+13.9%--
11/054,2604,2604,2604,260+13.3%213,800-+5.76%--
11/043,7003,7603,6003,760+10.59%1,499,400--8.52%--
10/313,5103,7353,3303,400-1.73%3,050,200--19.58%--
10/303,0503,4603,0103,460+16.89%2,209,600--20.88%--