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
201310/1, 株式併合 5→1
2009
03/31400410395395-1.25%768,100--1%--
03/30425430400400-4.76%883,400-+0.25%--
03/27435440420420-3.45%801,300-+5.53%--
03/26425440420435+2.35%1,142,300-+9.3%--
03/254204254104250%961,500-+7.05%--
03/24415425410425+3.66%1,407,200-+7.05%--
03/23395410390410+2.5%986,300-+3.02%--
03/194054053954000%438,600-+0.5%--
03/184004053954000%380,800-0%--
03/17395400390400+1.27%549,200--0.25%--
03/16405410395395-2.47%716,200--1.74%--
03/13400405395405+2.53%1,010,600-+0.5%--
03/123904003903950%405,100--2.23%--
03/11395400390395+2.6%456,600--2.71%--
03/10375385375385+2.67%244,200--5.41%--
03/09390390375375-2.6%497,100--8.09%--
03/06375395370385-2.53%773,200--6.1%--
03/05400405390395+2.6%900,700--4.13%--
03/04370385370385+1.32%574,900--6.78%--
03/03365380360380+1.33%538,700--8.43%--
03/02390395370375-6.25%1,021,800--9.86%--
02/27395400390400+1.27%299,200--4.08%--
02/26405410390395-2.47%744,500--5.5%--
02/25405405395405+5.19%364,900--3.11%--
02/24390390380385-2.53%380,200--8.11%--
02/23385395380395+1.28%395,300--5.95%--
02/20415420390390-6.02%771,900--7.58%--
02/194254304154150%381,200--1.89%--
02/18425430415415-3.49%638,700--1.89%--
02/17430435425430-1.15%457,600-+1.65%--
02/16430435425435+2.35%512,600-+2.84%--
02/13430435425425-1.16%611,700-+0.47%--
02/124204304204300%488,900-+1.42%--
02/10430435425430-1.15%517,500-+1.42%--
02/09430435430435+2.35%468,500-+2.59%--
02/064304354254250%463,800-+0.47%--
02/05425440420425-1.16%1,114,400-+0.71%--
02/04420430415430+2.38%495,000-+2.14%--
02/03410425410420+1.2%352,100-+0.24%--
02/02425430415415-3.49%619,300--0.72%--
01/304254404254300%702,200-+2.87%--
01/294354404254300%1,010,100-+3.37%--
01/28420430415430+1.18%732,900-+3.61%--
01/27405425400425+6.25%925,800-+2.66%--
01/26405410395400-1.23%551,700--3.38%--
01/23415415400405-3.57%530,300--2.17%--
01/22420420410420+1.2%496,400-+1.45%--
01/214154204104150%436,500-+0.48%--
01/20425425415415-2.35%412,100-+0.48%--
01/194304354254250%393,000-+3.16%--
01/16435435420425+1.19%841,700-+3.41%--
01/15420425415420-2.33%682,000-+2.94%--
01/14420440420430+3.61%931,500-+5.91%--
01/13415420410415-2.35%409,300-+2.72%--
01/09435440425425-1.16%1,075,400-+5.72%--
01/08430440430430-3.37%619,900-+7.5%--
01/074454554404450%1,240,500-+11.53%--
01/06425445420445+7.23%2,000,000-+12.37%--
01/05420425410415+2.47%747,200-+5.33%--
2008
12/304054104004050%459,400-+3.05%--
12/29395405390405+2.53%592,600-+3.05%--
12/26395400395395-1.25%215,700-+1.02%--
12/25390400390400+2.56%211,400-+2.04%--
12/24400405390390-2.5%632,600--0.51%--
12/22400405395400+1.27%733,400-+2.04%--
12/19395405390395+1.28%786,300-+0.51%--
12/18405405390390-4.88%1,503,000--0.76%--
12/17425430400410-3.53%1,356,400-+4.06%--
12/16410440400425+3.66%2,188,000-+7.59%--
12/15400410395410+5.13%445,100-+3.54%--
12/12405410385390-6.02%1,538,200--1.52%--
12/11415420395415+1.22%1,060,700-+4.27%--
12/10390420385410+3.8%1,504,300-+2.5%--
12/09380395375395+2.6%985,800--1.5%--
12/08365385365385+6.94%581,500--3.99%--
12/05360365360360-2.7%440,300--10.67%--
12/043703753653700%842,100--8.42%--
12/03370375370370+1.37%340,700--8.42%--
12/02370380365365-5.19%820,900--9.43%--
12/01385390380385-1.28%401,600--4.47%--
11/283753903753900%557,500--3.23%--
11/273953953803900%428,500--3.47%--
11/26385390380390-1.27%273,600--3.7%--
11/25405410380395+2.6%796,200--2.71%--
11/21355390355385+2.67%1,071,500--5.17%--
11/20390390375375-6.25%754,800--7.64%--
11/19405410395400-1.23%609,600--2.2%--
11/184004104004050%461,900--1.46%--
11/17410415400405-1.22%785,500--0.98%--
11/14425425405410+2.5%1,029,000-+0.49%--
11/13405415400400-5.88%1,150,200--1.72%--
11/124204304154250%749,000-+4.42%--
11/11430440425425-3.41%628,100-+4.42%--
11/10430450430440+6.02%1,381,900-+7.58%--
11/07410430410415-5.68%2,720,600-+0.73%--
11/06440460440440-7.37%1,467,800-+5.52%--
11/05440485435475+11.76%2,823,700-+12.83%--
11/04415425410425+3.66%912,800-+0.24%--
10/31420420405410-1.2%1,270,200--4.65%--
10/30380415380415+7.79%1,963,300--5.03%--