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
201710/1, 株式併合 10→1
2009
03/311,5601,6301,5501,620+1.25%388,700-+13.21%--
03/301,5801,6401,5801,600+0.63%711,400-+12.28%--
03/271,5901,6101,5801,590+0.63%265,600-+12.21%--
03/261,5701,6001,5601,580-1.25%300,500-+11.82%--
03/251,6001,6101,5701,600+0.63%396,000-+13.48%--
03/241,6101,6201,5601,590+1.27%631,900-+12.93%--
03/231,4701,5701,4701,570+6.08%445,200-+11.51%--
03/191,4901,5601,4601,480-3.9%588,600-+5.11%--
03/181,4901,5401,4701,540+4.76%387,800-+9.14%--
03/171,4301,4901,3901,470+4.26%288,400-+3.96%--
03/161,3601,4301,3501,410+3.68%407,000--0.7%--
03/131,3401,3801,3201,360+7.09%565,900--5.09%--
03/121,2601,3201,2501,270-4.51%249,100--12.23%--
03/111,2801,3301,2601,330+8.13%244,500--9.15%--
03/101,2501,2601,2201,230-3.91%355,600--16.55%--
03/091,3001,3101,2601,280-1.54%282,300--14.09%--
03/061,3501,3501,2701,300-6.47%393,500--13.56%--
03/051,3501,4101,3501,390+2.96%273,900--8.61%--
03/041,3001,3701,2801,350+2.27%260,500--11.99%--
03/031,2701,3401,2601,3200%240,000--14.73%--
03/021,3501,3601,3201,320-5.71%275,400--15.33%--
02/271,3701,4001,3501,400+2.19%378,200--10.88%--
02/261,3801,4101,3601,3700%445,700--13.29%--
02/251,4701,4801,3501,370-4.86%395,800--13.84%--
02/241,4001,4401,4001,440-1.37%168,600--10.17%--
02/231,3501,4601,3401,460+4.29%253,300--9.49%--
02/201,4801,4901,4001,400-6.67%348,700--13.74%--
02/191,5101,5201,4601,500-0.66%290,700--8.37%--
02/181,5201,5301,5001,510-2.58%280,100--8.37%--
02/171,5601,5601,5201,550-1.9%179,300--6.63%--
02/161,5901,6001,5601,580+1.28%174,800--5.84%--
02/131,6001,6001,5601,560-0.64%239,800--8.07%--
02/121,5901,6001,5501,570-3.09%277,400--8.61%--
02/101,6201,6301,6001,6200%269,400--6.68%--
02/091,7501,7501,6101,620-5.81%252,400--7.53%--
02/061,7401,7601,6901,7200%276,600--2.38%--
02/051,6701,7401,6701,720+1.78%234,500--2.66%--
02/041,6401,7001,6301,690+6.29%203,000--4.63%--
02/031,6401,6601,5901,590-1.24%190,300--10.62%--
02/021,6401,7001,6001,610-2.42%218,800--9.96%--
01/301,6501,6801,6301,650-3.51%243,600--8.18%--
01/291,7501,7901,6901,710-0.58%396,600--5.26%--
01/281,6701,7201,6301,720+1.78%218,000--5.02%--
01/271,6601,7301,6401,690+4.97%325,100--6.94%--
01/261,6201,6401,6001,6100%200,000--11.64%--
01/231,6601,6801,6101,610-1.23%361,000--12.12%--
01/221,6801,6801,6301,6300%408,000--11.36%--
01/211,6101,6601,5801,630-2.98%578,500--11.89%--
01/201,7001,7101,6701,680-0.59%217,300--9.63%--
01/191,7401,7501,6801,690-1.74%321,600--9.09%--
01/161,7701,7701,7101,720-1.15%462,000--7.43%--
01/151,7401,7601,7001,740-2.79%415,900--6.05%--
01/141,8201,8401,7901,790-0.56%367,000--3.14%--
01/131,9001,9201,8001,800-10.45%343,800--2.28%--
01/092,0102,0601,9702,010-1.47%328,400-+9.36%--
01/081,9502,0701,9502,040-2.39%564,900-+11.54%--
01/072,0702,1102,0402,090+3.47%516,000-+14.77%--
01/062,0202,0501,9802,0200%316,700-+11.79%--
01/051,9002,0401,9002,020+8.02%489,300-+12.72%--
2008
12/301,8301,8901,8301,870+1.08%143,600-+5.17%--
12/291,8501,8601,8201,8500%83,100-+4.64%--
12/261,8401,8501,8201,8500%96,200-+5.41%--
12/251,8601,8601,8101,850+2.21%82,900-+5.96%--
12/241,8201,8501,7801,810-2.16%205,100-+4.02%--
12/221,8401,8801,8301,8500%162,400-+6.44%--
12/191,8501,8901,8301,8500%290,700-+6.57%--
12/181,8301,8501,8101,8500%217,000-+6.81%--
12/171,8601,9001,8001,850+1.09%370,300-+6.87%--
12/161,8301,8701,8201,830-1.61%216,100-+5.6%--
12/151,8501,8901,8301,860+3.91%382,300-+7.14%--
12/121,8501,9001,7501,790-5.79%604,500-+3.23%--
12/111,8201,9001,8101,900+2.15%314,800-+9.32%--
12/101,8101,8601,7901,860+10.71%616,800-+6.71%--
12/091,6801,7101,6501,680+1.2%256,200--3.72%--
12/081,5801,6801,5801,660+4.4%292,600--5.03%--
12/051,6201,6301,5901,590-2.45%219,500--9.71%--
12/041,6501,6801,6101,630-1.21%265,600--7.86%--
12/031,7101,7401,6501,650-2.37%272,800--6.73%--
12/021,6701,7401,6601,690-5.59%309,800--4.14%--
12/011,8101,8401,7701,790-2.72%196,000-+1.59%--
11/281,7501,8401,7201,840+6.36%507,100-+4.49%--
11/271,7001,7301,6901,730+4.85%278,300--1.59%--
11/261,6701,6901,6401,650-1.79%163,500--6.62%--
11/251,7301,7301,6301,680+5%478,400--5.25%--
11/211,4801,6201,4701,600+4.58%534,000--9.86%--
11/201,6001,6101,5101,530-6.71%385,000--13.9%--
11/191,6901,7101,6301,640-3.53%274,800--8.53%--
11/181,7301,7501,6901,700-3.41%490,100--5.97%--
11/171,7501,8101,7201,760-1.12%259,900--2.6%--
11/141,8501,8801,7701,780+1.71%283,500--1.66%--
11/131,7701,8001,7401,750-4.89%284,500--3.63%--
11/121,8701,8701,8201,840-2.65%175,500-+0.6%--
11/111,9101,9301,8601,890-1.56%191,800-+2.72%--
11/101,9101,9401,8701,920+6.08%295,700-+3.56%--
11/071,8001,8901,7501,810-4.23%403,900--3.21%--
11/061,9401,9701,8901,890-6.44%377,800--0.26%--
11/052,0402,0501,9402,020+5.76%596,700-+5.37%--
11/041,8601,9601,8601,910+8.52%559,800--1.39%--
10/311,9902,0401,7601,760-11.11%687,000--10.57%--
10/301,8001,9801,7801,980+11.24%681,400--1.39%--