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
201810/1, 株式併合 10→1
2009
03/31330350330340-2.86%30,500-+18.06%--
03/30380380350350-7.89%32,800-+22.38%--
03/27400420370380-2.56%172,900-+34.28%--
03/26340390330390+18.18%112,600-+39.29%--
03/25330340320330+3.13%37,000-+19.57%--
03/24360360320320-11.11%99,500-+16.36%--
03/23320360320360+12.5%140,200-+30.91%--
03/19300320280320+6.67%47,700-+17.22%--
03/18300310290300+3.45%35,100-+10.29%--
03/17250300250290+16%86,900-+6.62%--
03/162402602402500%29,300--8.76%--
03/13240250240250+4.17%25,000--9.42%--
03/122402402302400%12,900--14.29%--
03/11240240230240+4.35%15,700--15.19%--
03/10230240230230-8%12,600--19.86%--
03/092502502402500%12,000--13.79%--
03/06250260250250-3.85%12,800--14.97%--
03/052602702502600%21,800--12.46%--
03/042602702602600%10,700--13.33%--
03/032602602502600%5,300--14.19%--
03/02260260250260-3.7%9,400--15.03%--
02/272802802602700%11,200--12.34%--
02/262602702602700%10,400--13.18%--
02/252702702502700%31,500--14.01%--
02/242602702602700%18,200--14.56%--
02/23280280270270-6.9%11,900--15.63%--
02/20290300280290-3.33%20,400--10.22%--
02/19290300290300+3.45%5,500--7.41%--
02/18290300290290-3.33%14,300--11.04%--
02/17320320300300-6.25%10,100--8.54%--
02/16310320300320+3.23%12,600--3.03%--
02/13310310300310+3.33%8,300--6.63%--
02/12320320300300-3.23%12,900--10.18%--
02/10320320300310-3.13%14,100--8.01%--
02/093203403203200%23,400--5.33%--
02/06340340320320-3.03%12,000--5.88%--
02/053303403203300%9,800--3.23%--
02/043303403203300%5,500--3.79%--
02/03320330320330+3.13%8,900--3.23%--
02/02330340320320-5.88%12,300--5.88%--
01/30330340320340+3.03%15,300-0%--
01/293403403203300%11,200--2.65%--
01/283403403203300%13,400--2.65%--
01/273203403203300%10,800--2.94%--
01/263303403303300%14,300--2.94%--
01/23340340330330-2.94%8,200--3.23%--
01/22340350330340+3.03%13,800--0.29%--
01/21340340330330-2.94%29,800--3.23%--
01/20340350340340-2.86%10,100--0.58%--
01/193503603403500%16,300-+2.34%--
01/16340350340350+6.06%22,900-+2.34%--
01/15350350330330-2.94%26,900--3.23%--
01/143403503403400%14,200--0.58%--
01/13350360340340-5.56%28,500--0.87%--
01/09360380350360-2.7%41,400-+4.65%--
01/08370370350370+2.78%29,500-+7.56%--
01/073603803603600%89,600-+4.65%--
01/06360360340360+2.86%34,600-+4.65%--
01/053603703503500%22,300-+1.74%--
2008
12/30350360350350-2.78%44,200-+1.16%--
12/29360370340360-2.7%158,100-+3.45%--
12/26310430300370+27.59%1,073,600-+6.32%--
12/25290300290290-3.33%16,700--16.91%--
12/24290300290300-3.23%32,000--15.01%--
12/22320330300310-6.06%35,900--13.17%--
12/193303303203300%18,800--8.59%--
12/18340340330330-2.94%11,000--9.34%--
12/173503503403400%24,300--7.36%--
12/16350350340340-2.86%8,700--8.36%--
12/15350350340350+6.06%9,500--6.42%--
12/12330350330330-5.71%24,700--12.7%--
12/113403503403500%12,900--8.62%--
12/10340350330350+2.94%18,400--10.03%--
12/093503503403400%24,600--13.27%--
12/083403503303400%38,200--14.14%--
12/05350370340340-2.86%25,900--15%--
12/04370370350350-5.41%24,600--12.94%--
12/03360370360370+5.71%25,000--8.42%--
12/02360370350350-2.78%31,500--13.37%--
12/01370380360360-5.26%20,300--11.11%--
11/28370380370380+5.56%18,500--6.63%--
11/27380390360360-2.7%50,100--11.98%--
11/26380390370370-2.63%27,100--10.41%--
11/25410410380380-5%20,500--8.43%--
11/21370400360400+5.26%33,000--3.85%--
11/20390390380380-2.56%20,100--8.65%--
11/194004103903900%14,100--6.7%--
11/18400420390390-2.5%36,000--6.92%--
11/174104104004000%17,800--4.08%--
11/144204204004000%24,300--3.61%--
11/13400410400400-2.44%33,600--3.15%--
11/12430430410410-6.82%32,000--0.73%--
11/11420440420440+4.76%37,800-+6.28%--
11/10460470410420-6.67%82,800-+0.72%--
11/07450460440450-2.17%42,100-+6.64%--
11/06470470450460-6.12%47,100-+7.73%--
11/05470490460490+11.36%53,300-+13.43%--
11/044504604404400%25,700-+0.92%--
10/31410450410440+2.33%53,700--0.45%--
10/30410430400430+7.5%49,400--4.23%--