株価チャート

2008/10/27~2009/03/31

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
201810/1, 株式併合 10→1
2009
03/31680680660660-2.94%200--2.37%--
03/30690690680680-2.86%400-+0.44%--
03/27690700690700+2.94%1,200-+3.4%--
03/26710710670680+1.49%1,100-+0.44%--
03/25670670670670-4.29%200--1.18%--
03/24690700680700+6.06%3,300-+2.94%--
03/236706706406600%5,000--2.94%--
03/19640660640660+4.76%1,300--3.37%--
03/18630650610630+5%3,600--8.16%--
03/17630640600600-3.23%2,100--13.17%--
03/16590670590620+5.08%2,400--11.17%--
03/13620620590590-4.84%2,700--16.07%--
03/12640640620620-4.62%1,100--12.68%--
03/116506506506500%900--9.09%--
03/10660660650650-8.45%3,600--9.72%--
03/09720720710710-10.13%400--2.07%--
03/05690790690790+8.22%1,200-+8.52%--
03/03670730670730+2.82%600-+0.41%--
03/02760760710710-1.39%500--2.61%--
02/27710720710720+1.41%400--1.64%--
02/26710710700710+5.97%500--3.66%--
02/25680680660670-1.47%1,000--9.46%--
02/246806806806800%400--8.6%--
02/23740740680680-5.56%3,500--9.09%--
02/20720730700720+2.86%1,600--4.26%--
02/19660700640700+2.94%3,800--7.28%--
02/18670680660680-2.86%700--10.29%--
02/177007007007000%400--8.38%--
02/13690700690700-1.41%1,000--8.97%--
02/12730730700710-1.39%1,400--8.39%--
02/10730730720720-1.37%800--7.57%--
02/09730730730730-1.35%200--6.65%--
02/067407407407400%100--5.61%--
02/05750750730740-3.9%900--5.73%--
02/04760770760770+1.32%600--2.04%--
02/037607607607600%1,500--3.06%--
02/02780780760760+1.33%2,200--3.18%--
01/30770770750750-2.6%1,600--4.7%--
01/29780780770770-1.28%600--2.28%--
01/28770780760780+1.3%1,100--1.02%--
01/27780780770770-1.28%1,900--2.41%--
01/268008007807800%300--1.27%--
01/23790790780780-1.27%900--1.39%--
01/22850850790790-4.82%4,400--0.25%--
01/21790830770830+6.41%3,900-+4.8%--
01/207807807807800%1,000--1.52%--
01/19780780770780-1.27%1,500--1.64%--
01/16790790790790+2.6%400--0.5%--
01/15780780770770-3.75%1,300--3.27%--
01/14800800800800+2.56%100-+0.5%--
01/13820820780780-4.88%2,100--2.01%--
01/098308308208200%500-+2.89%--
01/08860860820820-4.65%1,000-+2.89%--
01/07810860810860+6.17%3,400-+8.04%--
01/06800810800810+2.53%2,300-+2.02%--
01/05800800790790+2.6%1,200--0.5%--
2008
12/30780780770770-1.28%500--3.02%--
12/29750780750780+4%900--2.13%--
12/26800800750750+2.74%900--6.02%--
12/25760760730730-6.41%500--9.09%--
12/24810810750780-3.7%2,600--3.7%--
12/22800810800810+3.85%5,100--0.49%--
12/197807907707800%2,500--4.65%--
12/18790790780780-1.27%2,000--5.11%--
12/17800800790790-1.25%1,900--4.59%--
12/168008008008000%800--3.96%--
12/15810810790800-1.23%3,500--4.53%--
12/12810830810810+1.25%2,700--3.8%--
12/11790800790800-1.23%2,500--5.66%--
12/10800810790810-1.22%2,800--5.37%--
12/09830830820820+1.23%1,300--4.76%--
12/08800810800810-1.22%700--6.25%--
12/05800830790820+6.49%1,700--5.42%--
12/04810810770770-3.75%1,500--11.6%--
12/03810810800800-1.23%1,400--8.68%--
12/02810810800810-2.41%1,200--7.74%--
12/01840840830830+3.75%500--5.9%--
11/288108108008000%400--9.6%--
11/278108107908000%1,000--10.21%--
11/268008008008000%300--10.81%--
11/25870870800800-5.88%3,600--11.31%--
11/21740850740850+4.94%2,600--6.08%--
11/20850850810810-6.9%2,300--10.79%--
11/19890890870870-2.25%1,200--4.92%--
11/18890890890890-1.11%1,000--3.37%--
11/17900910900900+1.12%1,200--2.17%--
11/14910910890890-1.11%1,600--3.16%--
11/13910910890900-1.1%2,000--1.96%--
11/12930930910910-2.15%1,100--0.98%--
11/11930930920930+1.09%1,700-+0.54%--
11/10930930900920+1.1%2,900--1.92%--
11/07920920900910-5.21%2,100--4.51%--
11/06930960930960-3.03%2,100--1.23%--
11/059601,020960990+5.32%3,100-+0.3%--
11/04900940880940+4.44%8,000--6.37%--
10/31880900870900+2.27%2,900--11.94%--
10/30910950880880-3.3%2,000--15.63%--
10/29950950910910+1.11%1,500--14.63%--
10/28850900830900+5.88%2,600--17.13%--
10/27850890850850-5.56%2,200--23.08%--