株価チャート

2008/10/24～2009/03/31

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
202010/1, 株式併合 10→1
20148/6, 株式分割 1→1.01
2009
03/311,9111,9411,8421,861-4.57%33,945,595--2.75%--
03/302,1192,1191,9411,950-8.8%28,612,563-+1.91%--
03/272,2972,3072,1392,139-6.09%21,842,927-+11.97%--
03/262,2572,3172,2482,277-1.29%16,534,074-+19.73%--
03/252,2872,3272,2672,307+0.87%17,872,657-+22.12%--
03/242,3172,3272,2382,287+5%27,196,957-+21.92%--
03/232,0692,1982,0502,178+5.26%24,161,493-+16.67%--
03/192,0792,1092,0592,069+1.46%15,010,428-+11.07%--
03/182,0692,0892,0002,040+3%21,896,871-+9.48%--
03/171,9212,0201,8911,980+5.82%20,510,787-+6.01%--
03/161,8121,8911,8121,871+5.59%14,892,682--0.2%--
03/131,7431,7921,7431,772+4.68%16,865,182--6.23%--
03/121,7521,7521,6731,693-2.84%10,498,041--11.22%--
03/111,7721,7921,7331,743+5.39%14,460,978--9.52%--
03/101,6531,7131,6441,653-1.76%15,654,939--14.77%--
03/091,7521,7621,6731,683-3.41%10,270,023--14.04%--
03/061,7721,8021,7331,743-4.86%10,040,794--12.04%--
03/051,8121,8811,8021,832+2.78%14,113,568--8.78%--
03/041,7331,7921,7031,782+2.27%12,847,503--12.08%--
03/031,7331,7921,7131,743-2.76%13,724,193--14.87%--
03/021,7921,8221,7621,792-3.72%11,972,974--12.96%--
02/271,8511,8811,8021,861-0.53%12,540,827--10.12%--
02/261,8811,9211,8511,871-1.56%13,337,383--10.21%--
02/251,8911,9211,8221,901+3.78%17,953,922--9.26%--
02/241,7431,8421,7331,832-0.54%14,860,675--13.15%--
02/231,8021,8511,7131,842-1.06%23,647,413--13.62%--
02/201,9211,9311,8321,861-4.08%13,859,008--13.66%--
02/191,9501,9701,9111,941-0.51%7,740,468--10.86%--
02/181,9311,9601,9011,950-1.5%13,743,474--11.34%--
02/172,0402,0501,9701,980-3.85%10,094,203--10.88%--
02/162,0592,0892,0502,059-0.48%5,706,904--8.51%--
02/132,0892,0992,0502,0690%10,525,624--9.24%--
02/122,1192,1392,0692,069-4.57%10,413,464--10.61%--
02/102,2182,2482,1492,1680%13,132,606--7.61%--
02/092,2972,3072,1492,168-3.1%8,200,311--8.7%--
02/062,2772,2972,2182,238+2.26%8,952,074--6.41%--
02/052,1782,2672,1492,188+0.45%12,124,949--9.13%--
02/042,1292,2182,1192,178+3.77%9,972,902--10.14%--
02/032,0892,2872,0792,0990%21,855,663--13.9%--
02/022,1982,2082,0892,099-6.61%15,739,305--14.26%--
01/302,2872,3562,2382,248-7.35%9,575,345--8.49%--
01/292,4552,4752,3962,426+5.15%16,109,985--1.39%--
01/282,3172,4062,2382,307+1.3%18,899,585--5.99%--
01/272,0792,2772,0692,277+11.65%14,761,190--7.24%--
01/262,0992,1392,0302,040-2.83%8,692,050--16.85%--
01/232,1392,1582,0792,099-3.64%9,250,035--14.54%--
01/222,2382,2482,1682,178+1.38%12,412,415--11.42%--
01/212,1582,2382,1192,149-4.82%18,295,968--12.48%--
01/202,3762,3762,2572,257-6.17%12,557,855--8.2%--
01/192,4952,5152,3962,406-2.02%7,307,239--2.24%--
01/162,4362,4752,3762,455+3.33%8,174,677-+0.02%--
01/152,3762,4362,3562,376-5.51%13,376,804--3.21%--
01/142,5452,5942,5052,515+0.79%8,210,048-+2.31%--
01/132,5742,6142,4552,495-8.36%10,718,029-+1.63%--
01/092,8122,8122,7032,723-2.14%8,638,065-+11.09%--
01/082,8122,8322,7522,782-5.07%7,262,486-+14.02%--
01/072,9012,9502,8612,931+2.42%8,023,915-+21.2%--
01/07株式分割 1→1000
01/062,9412,9602,8422,861-1.03%11,390,689-+20.23%--
01/052,8022,9112,7622,891+13.31%9,229,592-+23.03%--
2008
12/242,5962,6542,5192,551-4.63%9,698,727-+9.74%--
12/222,6382,7332,6322,675+3.96%16,566,424-+15.41%--
12/192,5682,6792,5072,573+1.21%28,388,676-+11.54%--
12/182,3502,5532,3332,543+8.13%20,730,452-+10.31%--
12/172,3572,3772,2772,351+3.22%11,125,756-+1.71%--
12/162,2922,3062,2572,278-3.92%9,077,880--2.14%--
12/152,3762,3862,3502,371+4.45%12,279,984-+0.91%--
12/122,2482,4012,1972,270-2.43%23,376,349--4%--
12/112,2742,3272,1732,327+4.12%21,593,194--2.32%--
12/102,1192,2582,1132,235+5.57%15,148,485--7.01%--
12/092,2412,2632,1062,117-2.06%12,945,877--12.24%--
12/082,0912,1932,0892,161+3.61%15,775,089--10.65%--
12/052,1982,2082,0842,086-6.73%18,362,810--14.15%--
12/042,3202,3332,1832,237-2.84%14,887,400--7.88%--
12/032,3272,3372,2982,302+1.84%9,159,488--5.03%--
12/022,2682,3222,2362,260-8.35%12,985,166--6.71%--
12/012,4722,4812,4442,466+0.44%7,799,018-+1.12%--
11/282,4742,4872,3982,455+0.65%12,280,691--0.31%--
11/272,4722,5012,4142,440+2.5%16,005,975--2.3%--
11/262,3732,4912,3692,380-2.95%21,215,151--6.44%--
11/252,4842,4842,3682,452+9.17%23,337,565--5.16%--
11/211,9132,2471,8872,247+13.91%28,459,073--14.39%--
11/201,9702,0171,9411,972-6.26%21,238,280--26.13%--
11/192,2702,2832,0812,104-7.53%19,807,817--23.38%--
11/182,2992,3682,2622,275-4.33%14,495,823--19.12%--
11/172,3652,4892,2672,378-1.11%22,073,146--16.61%--
11/142,6392,6702,3782,405-4.56%19,425,431--17.21%--
11/132,5742,6022,4582,520-6.61%17,430,378--14.64%--
11/122,6632,7452,6492,698-2.54%13,932,243--10.25%--
11/112,7362,8812,7282,768-1.65%20,805,798--9.47%--
11/102,8712,9172,7712,815+2.27%16,977,999--9.75%--
11/072,5202,8062,4622,752+2.17%29,610,675--13.47%--
11/062,6572,7572,6162,694-5.65%23,638,545--17.08%--
11/052,6182,8552,5942,855+16.1%29,274,951--13.91%--
11/042,5052,5192,3802,459+7.07%23,729,142--27.34%--
10/312,3662,5822,2842,297-5.15%39,252,034--33.84%--
10/302,0882,4222,0372,422+18.22%39,230,824--32.03%--
10/292,3462,3511,9232,049-3.72%41,362,126--43.83%--
10/282,1582,2181,8812,128-6.57%63,340,130--43.22%--
10/272,5152,5162,2772,277-14.81%29,558,963--40.68%--
10/242,9212,9302,6162,673-12.62%24,488,056--31.54%--