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 5→1
2009
03/311,8451,9301,8251,835-1.87%525,200-+4.74%--
03/302,0402,0401,8501,870-9.44%812,200-+7.59%--
03/272,0602,1152,0152,065+1.47%675,200-+19.99%--
03/262,0302,0652,0052,035-1.69%398,800-+19.99%--
03/252,0302,0902,0002,070+1.97%721,200-+23.73%--
03/242,0802,0801,9902,030-0.25%727,000-+23.03%--
03/231,9302,0451,9152,035+5.44%803,000-+24.69%--
03/191,9451,9751,8951,9300%632,400-+19.58%--
03/181,9201,9501,8701,930+0.78%909,000-+20.7%--
03/171,8901,9801,8751,915+2.13%1,238,800-+20.74%--
03/161,7751,9001,7751,875+5.63%997,200-+19.12%--
03/131,7401,8101,7201,775+6.29%1,351,800-+13.56%--
03/121,6801,7351,6551,670-2.05%718,000-+7.33%--
03/111,6551,7151,6501,705+6.23%873,800-+9.58%--
03/101,6401,6601,6051,605-2.73%566,200-+3.75%--
03/091,6251,6601,5951,650+1.54%918,400-+7.14%--
03/061,6201,6701,6101,625-0.31%735,800-+6%--
03/051,5901,6701,5801,630+5.84%680,800-+6.68%--
03/041,4951,5551,4951,540+1.65%671,000-+1.12%--
03/031,5051,5651,4851,515-0.98%395,000--0.33%--
03/021,4901,5551,4901,530-0.65%509,600-+1.12%--
02/271,4801,5651,4701,540+3.36%535,800-+2.19%--
02/261,5001,5451,4751,490-0.67%551,600--0.73%--
02/251,4751,5101,4651,500+3.81%581,000-+0.2%--
02/241,4401,4501,4151,445-1.37%405,200--3.54%--
02/231,4401,4801,4051,465+1.38%498,200--2.53%--
02/201,4551,4651,4301,445-0.69%405,400--4.05%--
02/191,4951,5251,4451,455-0.68%712,400--3.58%--
02/181,4501,4851,4351,465-1.68%699,000--3.36%--
02/171,6101,6301,4751,490-5.99%888,200--2.1%--
02/161,5401,5951,5201,585+0.32%571,600-+3.39%--
02/131,5451,6151,5201,580+2.27%661,400-+2.73%--
02/121,5951,6251,5201,545-4.63%925,200--0.13%--
02/101,6101,6551,6001,620+0.93%670,600-+4.38%--
02/091,6401,6801,6001,605+0.94%577,000-+3.22%--
02/061,6951,7101,5851,590-1.85%787,800-+2.25%--
02/051,6651,6901,6201,620-1.82%917,800-+4.25%--
02/041,5351,6651,5251,650+11.11%1,270,000-+6.31%--
02/031,4551,5651,4501,485+2.77%538,000--3.95%--
02/021,4301,5151,4301,445-1.03%506,200--6.53%--
01/301,4651,5151,4501,460-2.99%486,800--5.75%--
01/291,5251,5551,4701,505+0.67%769,600--2.84%--
01/281,4701,5051,4251,495+1.36%649,400--3.49%--
01/271,3551,4901,3551,475+10.9%874,800--4.59%--
01/261,3551,3801,3151,330-3.62%531,000--13.97%--
01/231,4101,4101,3701,380-1.78%486,000--11.03%--
01/221,4001,4101,3251,405+1.81%855,000--9.35%--
01/211,4051,4401,3751,380-9.8%1,316,400--11.14%--
01/201,5401,5601,5051,530-2.24%429,600--1.61%--
01/191,6151,6151,5551,565+1.29%554,200-+1.23%--
01/161,5651,5751,5101,545+0.98%761,600-+0.65%--
01/151,5251,5751,5101,530-5.85%724,800-+0.33%--
01/141,6351,6701,6101,625+0.62%488,800-+7.26%--
01/131,7051,7101,6051,615-7.71%585,600-+7.38%--
01/091,7501,7801,6951,750+1.45%710,200-+17.21%--
01/081,7401,7701,7101,725-3.9%559,800-+16.08%--
01/071,6801,8201,6751,795+7.16%1,274,800-+21.69%--
01/061,6251,6751,5651,675-0.59%1,108,600-+14.8%--
01/051,6851,7251,6501,685+3.69%597,600-+16.45%--
2008
12/301,5801,6251,5701,625+4.17%362,000-+13.32%--
12/291,5501,5751,5301,560+0.32%529,200-+9.78%--
12/261,5501,5801,5351,555+3.67%752,400-+10.36%--
12/251,4951,5001,4651,500+1.01%218,000-+7.07%--
12/241,5051,5151,4501,485-2.3%464,400-+6.22%--
12/221,5001,5301,4851,520+3.05%640,000-+8.88%--
12/191,4801,5101,4601,475-1.99%554,800-+5.96%--
12/181,4301,5051,4151,505+6.74%1,246,200-+8.43%--
12/171,5051,5101,3851,410-5.05%967,200-+1.59%--
12/161,4651,5151,4251,485+2.41%993,600-+6.76%--
12/151,3701,4501,3701,450+7.41%915,200-+4.17%--
12/121,4401,4851,3351,350-8.47%1,492,200--2.88%--
12/111,4201,4751,4051,475+2.08%903,600-+5.66%--
12/101,3251,4451,3251,445+11.15%821,000-+3.07%--
12/091,3401,3651,2801,3000%653,000--7.54%--
12/081,2601,3251,1851,300+1.17%1,014,600--7.93%--
12/051,2701,3201,2651,2850%456,200--9.7%--
12/041,3451,3701,2551,285-4.46%851,600--9.89%--
12/031,3651,3801,3251,345-0.37%678,200--5.68%--
12/021,4501,4601,3501,350-13.46%1,165,200--4.66%--
12/011,4951,6101,4801,560+6.85%1,622,200-+10.64%--
11/281,4201,4701,3801,460+4.66%531,200-+4.14%--
11/271,4051,4851,3851,395+1.09%568,000--0.43%--
11/261,3451,3951,3251,380+2.6%396,000--2.06%--
11/251,4051,4051,3151,345+3.07%730,600--4.81%--
11/211,2001,3251,1601,305+4.4%789,000--7.84%--
11/201,3001,3301,2501,250-8.76%599,000--12.03%--
11/191,4101,4251,3501,370-3.18%577,000--4.93%--
11/181,3901,4351,3701,415-1.74%543,400--3.41%--
11/171,4451,5101,3801,440+1.41%621,400--2.04%--
11/141,4701,4901,3951,420+2.9%885,200--4.05%--
11/131,4101,4601,3501,380-8%643,400--7.2%--
11/121,4601,5151,4401,500+1.69%535,000--0.2%--
11/111,5101,5201,4451,475-2.96%340,600--2.83%--
11/101,5301,5401,4801,520+8.19%458,200--1.17%--
11/071,4001,4751,3251,405-6.33%805,600--10.17%--
11/061,4901,5301,4801,500-7.12%582,600--6.25%--
11/051,6301,6301,5501,615+4.19%653,600--1.1%--
11/041,4951,5501,4701,550+7.27%509,000--6.91%--
10/311,5001,5351,4451,445-8.83%834,200--15.4%--
10/301,4001,5851,3751,585+17.41%851,800--9.89%--