株価チャート

2008/10/27～2009/03/31

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 5→1
2009
03/31285295285290+1.75%1,600-+12.84%--
03/302852852852850%2,600-+11.33%--
03/27275290275285+3.64%5,000-+11.33%--
03/262702752602750%4,000-+7.84%--
03/25285285270275+5.77%5,400-+7.42%--
03/24275275260260-1.89%2,200-+1.56%--
03/23255265255265-1.85%1,600-+3.11%--
03/18265270265270+3.85%800-+4.25%--
03/17270270260260-1.89%600-0%--
03/16270270265265+3.92%4,400-+1.15%--
03/13250255250255+4.08%2,800--3.41%--
03/112452452452450%400--7.89%--
03/10245245235245+2.08%2,200--8.58%--
03/092402402402400%1,000--11.44%--
03/06240240240240-2.04%1,400--12.41%--
03/052452502402450%2,000--11.55%--
03/042402452402450%400--12.5%--
03/03245245245245+2.08%600--13.12%--
03/02250250240240-2.04%1,600--15.79%--
02/27250255245245-2%1,200--15.22%--
02/26250250235250+2.04%2,800--14.38%--
02/25255255245245+2.08%7,400--17.23%--
02/24240245235240-4%7,400--20%--
02/23255255240250-3.85%3,600--17.49%--
02/20265270260260-3.7%3,800--15.31%--
02/19280280270270-1.82%4,600--12.9%--
02/18265275265275-1.79%2,400--11.86%--
02/172802802602800%3,800--11.11%--
02/16290290280280-1.75%3,800--11.67%--
02/13285285285285-1.72%1,400--10.94%--
02/12280290275290-3.33%8,400--9.94%--
02/10315315300300-3.23%3,400--7.12%--
02/09305320300310+1.64%6,600--4.32%--
02/063103103003050%5,800--5.86%--
02/053053053003050%3,000--5.86%--
02/043053053003050%8,000--5.86%--
02/03305310305305-3.17%1,600--5.86%--
01/30310315310315-1.56%1,400--2.78%--
01/29315325315320+1.59%5,000--1.23%--
01/283153153103150%4,200--2.78%--
01/27300315300315+6.78%10,200--2.78%--
01/26335335295295-9.23%21,400--8.95%--
01/23325330325325-2.99%8,000--0.31%--
01/223453453353350%9,000-+3.08%--
01/21335335330335-1.47%2,200-+3.08%--
01/203403403403400%1,000-+4.94%--
01/19345345340340+3.03%6,200-+5.26%--
01/163303353303300%4,400-+2.48%--
01/15335335330330-2.94%4,800-+2.48%--
01/14330340330340+3.03%6,400-+5.92%--
01/13340340330330-4.35%6,400-+3.13%--
01/09340345340345+2.99%8,200-+7.81%--
01/08340340330335-4.29%7,400-+5.02%--
01/07340355340350+4.48%22,200-+9.72%--
01/06325335325335+4.69%5,600-+5.02%--
01/05325325320320+1.59%2,200-+0.31%--
2008
12/30310320310315+1.61%2,000--1.25%--
12/293053203053100%13,800--2.82%--
12/26310315300310+1.64%8,800--2.82%--
12/253253253053050%6,400--4.39%--
12/24315315300305-1.61%12,400--4.69%--
12/22310315310310-1.59%2,600--3.43%--
12/19320325315315+1.61%7,000--2.48%--
12/18325325300310-4.62%12,600--4.32%--
12/17320330320325+1.56%4,600--0.31%--
12/16320325320320-1.54%4,000--2.14%--
12/15315325315325+3.17%5,000--1.22%--
12/12325325315315-3.08%3,600--4.55%--
12/113303303203250%1,600--2.4%--
12/10340340325325+3.17%12,000--2.99%--
12/093203203103150%3,400--6.53%--
12/08315315310315+1.61%3,200--7.08%--
12/05315315310310-4.62%1,800--9.36%--
12/04320325310325+3.17%4,000--5.25%--
12/03315320315315+1.61%5,800--8.16%--
12/02325325310310-6.06%14,600--9.88%--
12/01335335330330-4.35%1,600--4.62%--
11/28345345330345+1.47%4,600--0.86%--
11/27350350335340+3.03%13,800--2.58%--
11/263353353253300%13,400--5.98%--
11/25335335330330+3.13%14,200--5.98%--
11/21295320290320+6.67%5,800--9.09%--
11/20300305295300-1.64%8,600--14.77%--
11/19335335300305-8.96%25,200--14.08%--
11/183403403303350%3,400--6.16%--
11/17345345320335-4.29%24,800--5.9%--
11/143603603503500%4,000--1.41%--
11/13345365340350-1.41%5,400--0.85%--
11/12370370345355-1.39%9,400-+0.28%--
11/113603603553600%2,800-+1.41%--
11/103653703603600%4,400-+0.84%--
11/07360360345360-2.7%5,800-+0.28%--
11/06380380365370-6.33%9,600-+2.21%--
11/05375395370395+8.22%19,000-+7.92%--
11/04360375355365-1.35%4,800--1.08%--
10/31370370355370-1.33%2,800--1.07%--
10/30355375325375+8.7%8,800--1.06%--
10/29345350335345+6.15%9,000--9.92%--
10/28310325300325-5.8%8,400--16.45%--
10/27345345325345-5.48%7,800--12.44%--