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
03/312,6302,8002,6202,640-1.86%1,393,100-+7.14%--
03/302,8202,8402,6802,690-5.28%860,900-+9.89%--
03/272,8602,9102,8302,840-0.35%834,400-+16.92%--
03/262,7902,8602,7602,850+2.15%850,700-+18.45%--
03/252,7702,8002,7202,790+1.09%973,800-+17.08%--
03/242,7902,7902,7202,760+3.76%1,179,200-+16.85%--
03/232,5102,6602,5002,660+3.5%879,900-+13.34%--
03/192,6102,6102,5202,570-1.15%759,900-+10.06%--
03/182,5902,6202,5702,600+1.96%682,800-+11.83%--
03/172,5302,5602,4902,550+1.19%685,600-+10.06%--
03/162,4402,5702,4302,520+4.56%1,296,200-+8.9%--
03/132,3702,4402,3602,410+4.33%1,403,500-+4.19%--
03/122,3702,3802,3002,310-1.28%839,800--0.35%--
03/112,3102,3602,2802,340+4%1,088,800-+0.52%--
03/102,2802,2902,2302,250-1.75%949,300--3.47%--
03/092,4102,4402,2902,290-2.14%1,064,500--1.89%--
03/062,3702,4402,3102,340-3.31%1,088,200-0%--
03/052,3502,4702,3402,420+4.31%1,633,200-+2.93%--
03/042,1902,3402,1802,320+4.04%1,522,300--1.61%--
03/032,2002,2302,1702,230-0.89%1,153,700--5.87%--
03/022,2402,3202,2202,250-3.43%846,500--5.34%--
02/272,2802,3502,2602,330+4.48%1,024,800--2.39%--
02/262,2702,3102,2302,230-0.45%1,219,500--7.16%--
02/252,2702,2902,1902,240+2.75%1,246,100--7.32%--
02/242,1702,2102,1302,180-1.8%888,800--10.44%--
02/232,2002,2402,1502,220-0.45%1,222,400--9.65%--
02/202,2602,3202,2202,230-1.33%950,200--10.04%--
02/192,3002,3102,2502,260-0.44%837,900--9.46%--
02/182,2302,2902,2102,2700%1,033,100--9.81%--
02/172,3402,3502,2602,270-5.02%909,100--10.45%--
02/162,3202,4002,3202,390+1.7%640,400--6.68%--
02/132,3402,4002,3202,350+1.29%660,200--9.16%--
02/122,3502,3702,3002,320-3.73%876,500--11.42%--
02/102,5102,5202,3902,410-2.43%903,200--8.95%--
02/092,5502,5602,4502,470-0.8%1,053,700--7.53%--
02/062,5902,6002,4702,490-1.58%1,204,600--7.47%--
02/052,5602,6302,5102,530-1.56%739,800--6.3%--
02/042,5402,6002,4902,570+6.2%1,512,100--4.81%--
02/032,4102,5202,3902,420+4.76%2,048,800--10.24%--
02/022,3002,3502,2502,310-5.71%1,730,300--14.35%--
01/302,4702,5202,4302,450-6.49%866,600--9.46%--
01/292,6702,6802,5802,620+1.55%809,400--3.25%--
01/282,5802,6202,5202,580-1.15%800,700--4.59%--
01/272,4902,6202,4602,610+7.85%1,015,500--3.44%--
01/262,5002,5102,4102,420-3.2%1,021,700--10.34%--
01/232,6302,6402,5002,500-7.41%966,800--7.68%--
01/222,6602,7002,5702,700+3.45%921,400--0.22%--
01/212,5702,6502,5602,610-2.25%1,007,100--3.48%--
01/202,7102,7202,6402,670-3.26%755,800--1.33%--
01/192,8102,8202,7402,7600%488,000-+2.26%--
01/162,7102,7702,6802,760+3.76%782,100-+2.72%--
01/152,6602,7102,6402,660-4.66%1,151,900--0.37%--
01/142,8002,8702,7502,790+2.95%1,857,400-+5.01%--
01/132,6802,7802,6802,710-7.51%1,833,000-+2.42%--
01/092,9802,9902,8602,930-3.3%1,603,700-+11.07%--
01/083,0203,0703,0003,030-4.11%1,558,200-+15.25%--
01/073,0003,2002,9803,160+4.98%2,550,300-+20.84%--
01/063,0403,0402,9703,010-0.33%1,538,400-+15.86%--
01/053,1003,1103,0103,020+1.68%1,436,700-+16.87%--
2008
12/302,8203,0202,8102,970+9.19%3,659,500-+15.43%--
12/292,6302,7402,6102,720+7.51%3,131,900-+6.29%--
12/262,4802,5402,4802,530+2.85%278,800--0.78%--
12/252,4602,4802,4402,460+0.41%244,700--3.79%--
12/242,4302,4602,4202,450-3.16%775,600--4.56%--
12/222,5202,5502,5002,530+1.61%490,900--2.01%--
12/192,5302,5702,4802,490-1.97%700,300--3.97%--
12/182,4902,5702,4502,5400%636,100--2.46%--
12/172,6102,6202,4502,540+1.2%738,300--3.05%--
12/162,6002,6002,4902,510-4.92%720,500--4.74%--
12/152,5102,6502,5102,640+7.76%892,400--0.6%--
12/122,5602,5902,4102,450-8.24%1,442,000--8.17%--
12/112,6602,6802,6002,670+1.14%969,300--0.74%--
12/102,5102,6802,4902,640+5.6%1,068,400--2.91%--
12/092,4902,5402,4302,500+1.21%867,000--8.69%--
12/082,3302,5002,3202,470+6.47%1,036,600--10.25%--
12/052,3402,3802,2502,320-1.28%1,393,700--16.31%--
12/042,4702,5002,2802,350-6%1,890,300--15.74%--
12/032,5602,5702,4902,500-0.4%867,900--10.68%--
12/022,5802,6002,5002,510-7.38%899,100--10.23%--
12/012,6902,7402,6602,710+1.12%748,700--3.28%--
11/282,6902,7002,6302,680-2.19%750,500--4.8%--
11/272,7702,7902,7002,740+2.62%490,300--3.52%--
11/262,6102,7102,6102,670-2.2%641,200--7.26%--
11/252,8402,8402,5902,730+4.2%1,060,800--6.35%--
11/212,4302,6502,4102,620+4.38%1,158,900--10.94%--
11/202,5702,6002,4902,510-7.04%1,071,700--15.4%--
11/192,7502,7602,6502,7000%897,000--10.48%--
11/182,8302,8502,7002,700-4.59%948,900--11.76%--
11/172,7902,9402,7302,830+1.07%656,900--8.06%--
11/142,9302,9502,7602,800+0.72%978,400--9.85%--
11/132,7802,8502,7602,780-5.12%1,184,800--11.32%--
11/122,8502,9702,8302,930+0.34%895,500--7.77%--
11/112,9903,0502,9202,920-3.95%809,600--9.26%--
11/103,1603,1703,0103,040+3.75%956,100--6.92%--
11/072,8003,0402,7802,930-2.33%1,412,600--11.64%--
11/063,1403,1803,0003,000-11.5%1,214,100--11.22%--
11/053,3103,4003,2503,390+8.31%2,001,500--1.31%--
11/042,8803,1802,8803,130+10.6%1,757,700--10.19%--
10/312,8902,9602,7902,830-5.03%1,559,100--20.19%--
10/302,7502,9902,7302,980+8.36%1,681,200--17.73%--