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
03/31945945930935-1.58%9,000-+0.86%--
03/30940965940950-0.52%6,000-+2.7%--
03/27980980955955-2.55%8,000-+3.47%--
03/26975980950980+1.03%12,800-+6.29%--
03/25965980950970+1.04%17,600-+5.66%--
03/24950960935960+1.05%18,200-+4.92%--
03/23950960930950+2.7%8,800-+4.05%--
03/19935935920925+1.65%4,000-+1.54%--
03/18945945910910-4.21%5,400-0%--
03/17970970925950+0.53%12,400-+4.4%--
03/16940945940945+3.28%6,000-+3.96%--
03/13930930900915-0.54%20,200-+0.77%--
03/12925925910920+2.22%4,000-+1.1%--
03/11905905900900+2.27%2,600--1.1%--
03/10895895875880-2.22%10,400--3.4%--
03/09915915900900-2.7%4,200--1.42%--
03/06940940910925-1.6%6,400-+1.09%--
03/05930940915940+3.87%8,600-+2.51%--
03/04920925895905-1.63%7,800--1.42%--
03/038959208959200%3,600--0.11%--
03/02895920895920-1.08%1,800--0.33%--
02/27920930920930+3.33%6,600-+0.65%--
02/26915915875900-0.55%7,400--2.81%--
02/25920920880905+3.43%13,000--2.48%--
02/24870880865875-2.23%5,600--5.91%--
02/23890900880895-1.65%9,000--4.18%--
02/209159209009100%4,800--2.88%--
02/19910910895910+2.25%4,000--3.19%--
02/18880890880890-1.66%2,400--5.52%--
02/17910910905905-0.55%2,600--4.23%--
02/16900915895910+2.25%8,200--3.91%--
02/13890910890890-0.56%5,200--6.32%--
02/12905905875895-1.65%7,400--6.18%--
02/10910915910910-1.09%3,800--4.81%--
02/09930930915920-2.13%5,600--4.07%--
02/06945945940940-0.53%2,000--2.08%--
02/05945955930945+0.53%7,000--1.66%--
02/04920945915940+1.62%3,800--2.19%--
02/039409409259250%2,000--3.75%--
02/02925940920925-2.12%4,600--3.75%--
01/30960965940945-3.08%10,600--1.77%--
01/29985985965975+0.52%7,400-+1.35%--
01/28970985965970-0.51%7,000-+1.04%--
01/27975980950975+0.52%10,200-+1.67%--
01/26980980960970+1.57%14,400-+1.25%--
01/23990990950955-1.04%22,200--0.21%--
01/22975975940965+1.58%4,600-+0.94%--
01/21955955935950-0.52%6,000--0.63%--
01/20980980950955-2.55%13,600--0.21%--
01/19985995980980+0.51%4,200-+2.3%--
01/169801,000970975+0.52%9,800-+1.88%--
01/15950975950970+0.52%8,400-+1.46%--
01/149559659559650%4,600-+1.05%--
01/13960970950965-0.52%11,800-+1.15%--
01/099609859609700%8,000-+1.78%--
01/08990990960970-2.02%13,200-+2%--
01/079701,005955990+3.66%32,600-+4.1%--
01/06990990950955-2.05%27,600-+0.63%--
01/05975980975975+2.09%3,800-+2.74%--
2008
12/30955955950955+0.53%7,000-+0.53%--
12/29950955945950+0.53%5,400--0.11%--
12/269509559409450%6,600--0.74%--
12/25960960930945+1.07%7,000--0.94%--
12/24935940905935-0.53%10,200--2.3%--
12/22955960935940-0.53%5,800--2.19%--
12/19925950925945+1.61%6,400--1.87%--
12/18950955930930-2.11%9,000--3.73%--
12/179659659459500%6,000--1.96%--
12/16945955935950+2.15%11,600--2.36%--
12/15950960925930-0.53%18,200--5.01%--
12/12960960930935-2.6%19,400--5.17%--
12/11980980935960-2.54%14,200--3.42%--
12/10945985945985+1.03%10,400--1.89%--
12/09975975955975+1.56%5,800--3.37%--
12/08945960935960+1.59%10,800--5.42%--
12/05955980925945-1.05%10,600--7.44%--
12/049901,015945955+1.6%23,400--6.83%--
12/03950950925940+1.62%9,200--8.56%--
12/02925935925925-0.54%7,800--10.28%--
12/01955955925930-3.63%11,400--10.14%--
11/28945965940965+2.12%7,200--7.21%--
11/27965970945945-1.56%7,600--9.57%--
11/261,0101,010945960-3.52%10,600--8.92%--
11/251,0501,055960995+2.05%17,000--6.22%--
11/21960975905975-0.51%22,200--8.54%--
11/209801,000975980-2%11,000--8.41%--
11/191,0401,0409751,000-1.96%13,800--7.24%--
11/181,0301,0501,0051,020-0.49%8,400--5.9%--
11/179901,0359901,025+1.99%4,800--5.36%--
11/141,0301,0401,0001,005+0.5%10,200--7.2%--
11/131,0051,0109901,000-0.99%17,200--7.75%--
11/121,0501,0501,0051,010-3.81%21,200--7.17%--
11/111,0951,0951,0501,050-5.41%17,600--4.2%--
11/101,1001,1151,1001,110+0.45%14,200-+0.36%--
11/071,1151,1351,1001,105-3.07%11,800--0.99%--
11/061,1601,1701,1251,140-4.6%12,200-+1.15%--
11/051,1701,2001,1551,195+6.7%17,400-+5.19%--
11/041,1351,1651,1051,120-0.44%8,800--2.27%--
10/311,1501,1551,1201,125+1.81%25,400--2.93%--
10/301,0401,1351,0351,105+5.74%19,600--5.88%--