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
202010/1, 株式併合 5→1
201310/1, 株式分割 1→100
2009
03/31209209201206-1.2%640-+6.74%--
03/30209210206209+1.21%3,480-+8.59%--
03/27202211202206+0.73%3,560-+7.29%--
03/26202208197205+2.51%2,740-+6.51%--
03/25200201188200+0.76%1,900-+3.91%--
03/24202205198198-0.75%2,780-+3.13%--
03/23189200186200+5.28%1,300-+3.91%--
03/19177193177190+2.99%5,500--1.3%--
03/18182190182184+1.1%3,400--4.66%--
03/17175182173182+5.51%8,960--6.19%--
03/16173180170173-1.71%10,480--11.54%--
03/13175179175176-1.68%860--10.91%--
03/12185188179179-3.51%7,080--10.3%--
03/11180188180185-1.07%3,280--7.96%--
03/10181188180187+4.47%1,760--7.88%--
03/09190190179179-5.79%2,820--12.25%--
03/06195195188190-2.56%1,980--7.77%--
03/05195198194195-2.26%460--6.25%--
03/04193200190200+0.76%1,180--4.55%--
03/03192198190198-0.5%3,380--6.16%--
03/02201201195199+0.25%1,800--6.13%--
02/27203203195199-0.75%960--6.81%--
02/26200204196200+2.56%2,340--6.54%--
02/25188197180195+4%1,240--9.3%--
02/24191191178188-1.57%2,700--13.19%--
02/23192192180191-4.51%4,320--12.21%--
02/20199205195200-1.97%4,920--8.9%--
02/19205205198204-1.93%6,860--7.5%--
02/18203208203208-1.19%3,620--6.11%--
02/17199213199210+5%5,780--5.41%--
02/16208208200200-2.44%240--10.31%--
02/13189205183205+5.67%4,860--8.48%--
02/12200202189194-6.95%4,320--14.16%--
02/10215215205209-1.88%1,900--8.55%--
02/09220223213213-5.56%6,780--7.21%--
02/06225225220225-0.88%2,760--1.75%--
02/05225231224227-0.22%1,640--0.87%--
02/04224228223228+1.79%3,740--0.66%--
02/03223230223224-0.45%1,920--2.4%--
02/02231231221225-3.85%4,640--1.54%--
01/30227234227234+1.3%2,140-+2.41%--
01/29236243231231-2.54%2,260-+1.54%--
01/28226237225237+3.05%1,260-+4.19%--
01/27227230224230+2.46%1,560-+1.55%--
01/26229229221224+1.59%1,780--1.32%--
01/23221226220221-0.9%1,500--2.86%--
01/22223227221223-1.11%900--2.41%--
01/21224225220225-1.1%4,680--1.75%--
01/20225229223228+1.11%2,220--0.66%--
01/19224228224225+0.67%4,320--1.75%--
01/16229230224224-2.19%3,620--2.4%--
01/15230231228229-0.65%2,020--0.22%--
01/14234234230230-1.92%1,920-+0.44%--
01/13235236230235-0.64%4,800-+2.85%--
01/09238238236236-0.63%480-+3.06%--
01/08240240237238-3.06%360-+4.17%--
01/07242245236245+1.03%5,560-+7.93%--
01/06237243237243+2.75%3,580-+7.78%--
01/05241241231236+6.79%4,060-+5.83%--
2008
12/302212332212210%1,540--0.45%--
12/29221228216221-4.33%3,000-0%--
12/26207231207231+12.14%8,340-+4.52%--
12/25207218206206+0.24%6,200--5.94%--
12/24214214200206-6.16%12,320--6.16%--
12/22223223216219-1.79%6,220--0.45%--
12/192232302232230%10,640-+1.36%--
12/18223230223223-0.89%3,080-+1.36%--
12/17230233215225-2.17%16,980-+1.81%--
12/16226235225230-1.29%5,060-+4.07%--
12/15233244228233-2.92%3,980-+5.43%--
12/12245248240240-2.04%1,960-+8.11%--
12/11244248235245+3.81%7,760-+10.36%--
12/10223243217236+4.89%18,600-+6.31%--
12/09221225213225-0.22%7,660-+0.9%--
12/08216226216226+0.45%2,180-+0.67%--
12/05220225206225+2.28%6,340--0.22%--
12/04228233206220-2.66%12,440--2.44%--
12/03236239225226-6.04%11,240-+0.22%--
12/02216241206240+11.11%16,900-+7.14%--
12/01225225211216+2.86%6,060--4%--
11/28203214201210+6.06%1,640--7.49%--
11/27198205196198+0.51%25,340--14.29%--
11/26208208190197-1.5%6,820--16.17%--
11/25218236200200-5.88%9,640--16.32%--
11/21203215194213-1.16%7,900--12.19%--
11/20180215178215+13.16%27,780--12.24%--
11/19199207190190-5.47%5,380--23.69%--
11/18205207198201-6.51%3,980--20.87%--
11/17215220213215-3.37%1,880--16.02%--
11/14238238223223-3.26%2,900--13.42%--
11/13223230220230-3.16%1,740--10.85%--
11/12230238225238+2.15%2,780--8.65%--
11/11235237231233-4.71%4,560--11.93%--
11/10235244234244+2.95%9,780--9.29%--
11/07232243226237-2.87%10,900--13.5%--
11/06255255240244-3.56%5,560--12.86%--
11/05246263243253-3.8%20,300--10.92%--
11/04268270253263+4.99%8,160--9%--
10/31250266245251+0.2%9,100--14.51%--
10/30233250221250+8.7%15,440--15.82%--