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
201410/1, 株式併合 10→1
2009
03/31950960940950-1.04%22,000-+1.82%--
03/30980980950960-2.04%28,600-+3.11%--
03/271,0001,020970980-2.97%81,000-+5.49%--
03/261,0001,0209901,010-1.94%52,600-+8.95%--
03/251,0001,0309801,030+5.1%151,600-+11.47%--
03/24970990960980+2.08%94,400-+6.52%--
03/23930970920960+4.35%64,800-+4.46%--
03/19960960920920-2.13%14,100-+0.22%--
03/18960960940940-2.08%27,800-+2.4%--
03/17930970930960+2.13%85,000-+4.58%--
03/16930940920940+2.17%20,600-+2.51%--
03/13930930900920+1.1%50,700-+0.22%--
03/12900920900910+1.11%18,700--0.98%--
03/11900920900900+1.12%20,700--2.39%--
03/10910910890890-1.11%24,200--3.58%--
03/099009108909000%17,600--2.81%--
03/06920920900900-3.23%21,800--3.02%--
03/05920930890930+3.33%30,700--0.21%--
03/04870900860900+2.27%37,100--3.64%--
03/03880880870880-2.22%14,100--5.98%--
03/02910910890900-2.17%14,500--3.95%--
02/27900920890920+1.1%26,700--2.02%--
02/26910920900910-1.09%25,500--3.4%--
02/25940940890920+1.1%48,100--2.65%--
02/248909108909100%19,700--4.11%--
02/23900910890910+1.11%23,500--4.61%--
02/20920930900900-4.26%29,600--5.86%--
02/19940940920940+2.17%30,700--1.88%--
02/18920930910920-1.08%33,800--3.97%--
02/17960960930930-3.13%16,800--2.92%--
02/16930970930960+3.23%42,600-0%--
02/13910940900930+1.09%58,500--2.92%--
02/12940940920920-3.16%39,200--4.07%--
02/10960970940950+1.06%40,600--0.84%--
02/09960960940940-2.08%20,800--1.47%--
02/06960960930960+1.05%26,900-+1.05%--
02/05950970940950-2.06%57,900-+0.53%--
02/04950970940970+3.19%25,300-+2.97%--
02/03930960930940-1.05%34,200-+0.43%--
02/02960970950950-1.04%31,400-+1.93%--
01/30970980960960-4%48,300-+3.45%--
01/299901,0009601,000+3.09%74,000-+8.34%--
01/28950980920970+2.11%104,600-+5.78%--
01/27930950920950+4.4%88,100-+4.05%--
01/26950950910910-4.21%97,900-0%--
01/231,0001,000950950-4.04%90,800-+4.51%--
01/221,0001,010970990-1%98,100-+9.39%--
01/219701,0209601,000-0.99%144,700-+10.99%--
01/201,0401,0409901,010-2.88%186,800-+12.72%--
01/199701,0509601,040+8.33%428,700-+16.99%--
01/169709709409600%66,100-+8.72%--
01/15910980900960+2.13%207,100-+9.46%--
01/14920950910940+3.3%75,200-+7.67%--
01/13930930910910-6.19%79,800-+4.6%--
01/09920980910970+6.59%269,000-+11.88%--
01/08930940900910-5.21%55,800-+5.57%--
01/07910960910960+7.87%150,100-+11.37%--
01/06870890860890+3.49%53,500-+3.49%--
01/05870880860860+2.38%27,500--0.12%--
2008
12/308308508208400%23,800--2.78%--
12/29850850830840-2.33%29,600--2.89%--
12/26830860830860+3.61%26,400--0.46%--
12/258508508208300%17,300--4.16%--
12/24840840820830-2.35%26,200--5.03%--
12/22840850820850+1.19%27,000--3.74%--
12/19840860840840-1.18%27,200--5.62%--
12/18860870850850-2.3%17,900--5.24%--
12/178808908508700%31,500--3.76%--
12/16880880860870-2.25%30,100--4.4%--
12/15880900870890+4.71%39,900--3.05%--
12/12870890850850-4.49%61,800--7.81%--
12/11860900850890+2.3%62,500--3.89%--
12/10870870840870+2.35%55,400--6.65%--
12/09880880830850-3.41%63,600--9.28%--
12/08840890830880+7.32%61,400--6.58%--
12/05830840820820-4.65%52,500--13.41%--
12/048608608408600%22,300--9.57%--
12/03850860840860+3.61%20,300--9.66%--
12/02810850800830-3.49%48,500--12.72%--
12/01900900860860-3.37%24,200--9.76%--
11/28920920890890-3.26%33,300--6.9%--
11/279209409009200%29,500--3.97%--
11/26920920900920-1.08%25,600--4.27%--
11/25910930890930+6.9%108,800--3.53%--
11/21780870750870+6.1%156,600--9.66%--
11/20900910810820-8.89%294,400--14.85%--
11/191,0301,040890900-12.62%292,800--7.12%--
11/181,0501,0701,0101,030-1.9%137,500-+5.75%--
11/171,0401,0901,0201,050+0.96%117,000-+8.81%--
11/141,0301,0501,0201,040+4%73,200-+8.56%--
11/139901,0009701,000-1.96%90,500-+5.49%--
11/121,0101,0401,0001,020-0.97%64,200-+8.17%--
11/111,0601,0601,0201,030-2.83%108,900-+9.57%--
11/101,0701,0701,0501,060+6%105,000-+12.77%--
11/079501,0109301,000+4.17%76,200-+6.16%--
11/061,0001,010960960-7.69%94,800-+1.16%--
11/051,0201,0401,0101,040+6.12%81,700-+8.79%--
11/049901,010970980+1.03%63,100-+1.98%--
10/319801,010960970-4.9%60,100-+0.1%--
10/309101,0209101,020+12.09%86,100-+4.08%--