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 2→1
2009
03/31410414396408-1.45%47,500-+4.08%--
03/304104184044140%44,500-+5.61%--
03/27412420412414+1.47%71,500-+5.88%--
03/26406412380408-0.49%45,500-+4.62%--
03/25398412398410+3.02%66,500-+5.4%--
03/24396398390398+1.53%33,500-+2.58%--
03/23388392386392+1.55%19,000-+1.03%--
03/193863863843860%13,500--0.26%--
03/18386388386386-1.03%17,500--0.26%--
03/173883903823900%18,500-+0.78%--
03/16392392388390+0.52%30,000-+0.78%--
03/13374388374388+1.57%45,000-+0.52%--
03/12380384378382-1.55%19,500--1.04%--
03/11392392384388+0.52%20,500-+0.52%--
03/10384388384386-1.03%7,000-+0.26%--
03/09394394390390+1.04%24,500-+1.3%--
03/06384388380386+1.05%28,000-+0.52%--
03/05386388376382-1.04%36,000--0.52%--
03/04380386376386+1.58%37,000-+0.52%--
03/03372382372380-2.06%15,500--1.04%--
03/02388390386388-1.02%10,500-+1.31%--
02/273903923863920%54,500-+2.62%--
02/26390392386392+0.51%40,500-+2.62%--
02/25388390386390+1.04%23,500-+2.36%--
02/24374386370386+0.52%27,000-+1.31%--
02/23380384376384-1.54%31,000-+0.79%--
02/20394394390390-0.51%34,500-+2.9%--
02/19394394390392+0.51%14,000-+3.7%--
02/183903923863900%31,500-+3.72%--
02/17388390388390+0.52%9,000-+4%--
02/16384388384388+1.04%18,000-+3.74%--
02/13380384376384+1.05%26,000-+2.67%--
02/123823823783800%29,000-+1.6%--
02/103823823783800%21,000-+1.6%--
02/093763803763800%8,500-+1.33%--
02/06376382376380-0.52%22,500-+1.6%--
02/05380386380382+0.53%17,000-+2.14%--
02/04378380378380+1.06%7,500-+1.6%--
02/033763803763760%8,500-+0.8%--
02/023763803743760%18,500-+1.08%--
01/30360378360376-2.08%58,000-+1.08%--
01/29380384370384+1.59%36,500-+3.23%--
01/28374378374378-0.53%20,000-+1.89%--
01/27368384368380+4.4%24,500-+2.7%--
01/26366372362364-1.09%14,000--1.36%--
01/23370370368368-2.13%8,500--0.27%--
01/22374382372376+1.08%14,500-+1.9%--
01/21372378366372-2.62%39,500-+1.09%--
01/20380386374382-2.05%102,000-+4.37%--
01/19374394374390+12.07%263,500-+6.85%--
01/16352352340348+1.16%22,000--4.13%--
01/15352354340344-3.37%21,500--4.97%--
01/14356364356356+0.56%13,500--1.66%--
01/13374374354354-6.35%22,000--1.94%--
01/09386386376378-0.53%17,000-+5%--
01/08386386376380-0.52%11,500-+5.85%--
01/07384388382382-2.05%13,000-+7%--
01/06384390384390+0.52%12,000-+9.86%--
01/05400400382388+2.65%32,500-+10.23%--
2008
12/30384388378378-0.53%47,000-+8%--
12/29376384370380+2.15%58,000-+9.51%--
12/26360372360372+3.33%29,500-+8.14%--
12/25352360352360+1.12%13,000-+5.26%--
12/24350356350356-2.73%21,000-+4.71%--
12/22364366362366+1.1%15,500-+7.96%--
12/193623643603620%25,000-+7.74%--
12/183623643623620%23,500-+8.38%--
12/17360364358362+0.56%32,000-+9.04%--
12/16360360356360+0.56%35,500-+9.09%--
12/153483623483580%36,000-+8.81%--
12/12360366354358+1.7%81,500-+9.48%--
12/11344352342352+2.33%23,500-+7.98%--
12/10338344336344+0.58%22,000-+5.85%--
12/09342344340342+0.59%14,500-+5.56%--
12/08332340332340+1.19%19,000-+5.26%--
12/053263423263360%45,500-+4.67%--
12/043363383323360%27,500-+5.33%--
12/03334336332336+1.2%23,500-+6.33%--
12/02328334320332-0.6%27,500-+5.73%--
12/01326334326334-0.6%25,500-+6.71%--
11/28340340332336+0.6%43,000-+7.69%--
11/27326336326334+3.09%36,500-+7.4%--
11/26320324316324+1.25%25,500-+4.52%--
11/25314320314320+1.27%36,500-+3.56%--
11/21300316294316+2.6%31,000-+2.6%--
11/20318318304308-3.14%34,500-+0.65%--
11/193203223103180%34,000-+3.92%--
11/18312320308318+1.92%20,000-+3.92%--
11/17312314310312+1.3%5,000-+2.63%--
11/14316320308308-0.65%11,000-+1.99%--
11/13312318306310-0.64%34,500-+3.33%--
11/12312322310312-1.27%14,500-+4%--
11/11314322314316-2.47%15,500-+5.33%--
11/10320328318324+1.25%13,000-+7.64%--
11/07310320308320+0.63%39,500-+6.31%--
11/06322326312318-3.05%45,000-+5.65%--
11/05320328320328+2.5%33,000-+8.61%--
11/04322322316320+3.9%20,000-+5.61%--
10/31308310300308+3.36%47,500-+1.65%--
10/30284298278298+4.93%42,500--1.65%--