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
03/31510530510515-0.96%23,400-+1.98%--
03/30540545515520-4.59%54,200-+3.17%--
03/27560570535545-1.8%116,000-+8.35%--
03/26535560530555+3.74%152,200-+10.56%--
03/25540545520535-0.93%107,600-+7%--
03/24535540530540+2.86%39,800-+8.22%--
03/23515525505525+2.94%51,000-+5.42%--
03/195155155105100%8,200-+2.62%--
03/18525525500510-1.92%59,800-+2.62%--
03/17530535515520-1.89%51,000-+4.42%--
03/16510530510530+2.91%42,000-+6.43%--
03/13480515480515+8.42%57,200-+3.62%--
03/124804804704750%13,400--4.62%--
03/11480485475475-1.04%30,400--5.19%--
03/104754804754800%11,200--4.57%--
03/09475485475480-1.03%21,000--5.14%--
03/06490505480485-3%22,000--4.53%--
03/055005104905000%24,800--2.15%--
03/04490500485500+4.17%10,600--2.53%--
03/03480490480480-4%13,200--6.61%--
03/02480500480500+1.01%12,600--3.1%--
02/27495495480495+3.13%15,400--4.44%--
02/264854904754800%13,400--7.51%--
02/25500500470480+1.05%48,800--7.87%--
02/24475480465475-3.06%27,000--9.35%--
02/234804954804900%28,200--7.02%--
02/20505510485490-4.85%67,800--7.55%--
02/19515515500515+0.98%15,400--3.2%--
02/18510515500510+0.99%28,400--4.67%--
02/17510515505505-2.88%14,800--5.78%--
02/16510525505520+1.96%15,600--3.88%--
02/13510520505510-0.97%17,600--6.42%--
02/125155255055150%33,600--6.02%--
02/10530535515515-1.9%36,800--6.36%--
02/09525530515525+1.94%37,400--4.72%--
02/06545545510515-3.74%81,400--6.53%--
02/05545545530535-1.83%63,800--2.9%--
02/04550550535545+1.87%52,400--1.09%--
02/03560560535535-1.83%76,800--2.73%--
02/02545570540545+0.93%89,400--0.73%--
01/30550550535540-2.7%31,600--1.64%--
01/29545555540555+2.78%31,200-+1.09%--
01/28545545540540-0.92%14,800--1.46%--
01/27530545530545+2.83%18,800--0.55%--
01/265505505255300%22,600--3.28%--
01/23540540525530-0.93%29,000--3.46%--
01/225455455155350%47,600--2.55%--
01/215255455205350%46,200--2.73%--
01/20555555535535-2.73%53,200--2.9%--
01/19570570550550-2.65%57,400--0.18%--
01/16575580560565+0.89%69,800-+2.54%--
01/15550590550560-1.75%70,200-+1.82%--
01/14565570560570+2.7%28,400-+3.83%--
01/13605610550555-10.48%97,000-+1.28%--
01/09625650610620-0.8%163,800-+13.14%--
01/08565665565625+7.76%191,600-+14.68%--
01/07575605570580+2.65%54,000-+6.81%--
01/06540565540565+4.63%51,200-+4.05%--
01/05540540535540+2.86%18,600--0.55%--
2008
12/30525545525525+0.96%33,200--3.49%--
12/295205255155200%47,600--4.41%--
12/26530530515520-0.95%33,600--4.59%--
12/25545545520525+0.96%35,200--4.02%--
12/24525530515520-1.89%36,600--5.11%--
12/22535545525530-1.85%30,600--3.81%--
12/195405455405400%9,400--2.35%--
12/18535545535540-0.92%15,400--2.53%--
12/17555555535545-0.91%21,000--1.98%--
12/165405505355500%17,000--1.61%--
12/15530555530550+2.8%35,200--2.31%--
12/12535555530535-1.83%37,400--5.48%--
12/11545545530545-2.68%34,400--4.72%--
12/10580580540560+1.82%65,600--3.28%--
12/095505555355500%22,000--5.82%--
12/08540550540550+2.8%12,200--6.46%--
12/05515545515535+1.9%16,800--9.93%--
12/04550550515525-4.55%30,200--12.21%--
12/03545550540550+0.92%12,800--8.49%--
12/02550550535545-2.68%17,000--9.32%--
12/01575575555560-3.45%10,800--7.13%--
11/28570580565580+1.75%17,800--4.45%--
11/27555570555570+2.7%7,600--6.56%--
11/26575575550555-2.63%12,800--9.9%--
11/25605605560570+5.56%43,200--8.21%--
11/21510550495540+2.86%33,000--13.46%--
11/20560565500525-7.89%45,800--16.4%--
11/195756105605700%20,200--10.52%--
11/18570575565570-3.39%33,800--11.76%--
11/17565590555590+4.42%49,600--8.81%--
11/145755955555650%61,400--12.81%--
11/13575580560565-5.04%46,800--13.08%--
11/12605605585595-4.8%86,800--9.44%--
11/11640640595625-3.85%79,200--6.02%--
11/10670670645650+2.36%37,600--3.7%--
11/07655655620635-6.62%52,200--7.3%--
11/06700700680680-4.23%28,200--2.58%--
11/05700725690710+4.41%37,000-+0.42%--
11/04685690660680+3.03%21,400--4.9%--
10/31665690650660-4.35%30,800--8.97%--
10/30620690620690+8.66%47,200--6.25%--