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
20187/1, 株式分割 1→2
20151/1, 株式分割 1→2
20131/1, 株式分割 1→100
2009
03/3151515050-4.31%16,4008億614万+4.17%-0.78
03/3053555252+3.47%11,200-+11.17%--
03/2754545051-6.05%38,000-+7.45%--
03/26505450540%19,600-+14.36%--
03/2558585454-6.52%48,400-+16.85%--
03/2467675858-6.5%49,200-+25%--
03/2355625562+13.89%32,400-+36.67%--
03/1952545154+10.2%27,200-+22.73%--
03/1850504849-2%13,200-+11.36%--
03/1750515050-1.96%4,800-+13.64%--
03/1646514651+10.87%24,000-+18.6%--
03/1345464546+6.98%11,600-+6.98%--
03/1244444343-2.82%12,000-0%--
03/1144454444-1.12%8,000-+2.91%--
03/1045464445+2.87%15,200-+4.07%--
03/0945454444-2.25%8,800-+1.16%--
03/0644454445+2.89%7,200-+3.49%--
03/0544454343-1.7%32,000-+0.58%--
03/0444444344+0.57%2,400-+2.33%--
03/03444442440%5,200-+1.74%--
03/0243444344+2.88%9,200-+1.74%--
02/2743434243+0.06%15,200--1.1%--
02/26434342430%19,200--1.16%--
02/2542434243+3.03%2,400--3.41%--
02/2441414141-1.2%14,400--6.25%--
02/2344444142-4.57%25,200--5.11%--
02/2043444344+5.36%34,800--0.57%--
02/19424242420%1,200--5.63%--
02/1843434242-5.03%24,800--5.63%--
02/1744444244+2.82%8,000--2.83%--
02/1644454343+0.65%45,200--5.5%--
02/1342444242+3.68%17,600--6.11%--
02/1243444141-9.44%45,600--9.44%--
02/1045454545+2.8%18,800--2.17%--
02/0946464444+3%10,400--4.84%--
02/06434442430%66,800--7.61%--
02/0544444343-4.49%18,000--7.61%--
02/04444544450%2,400--3.26%--
02/0344454445+4.71%1,200--1.11%--
02/0245454343-5.56%15,200--5.56%--
01/3045464445-2.7%16,800-0%--
01/2945464546-0.27%12,000-+2.78%--
01/2847474646+5.4%5,200-+3.06%--
01/2745464444-2.44%11,600--2.22%--
01/2646464445+1.86%8,000-+0.22%--
01/2345464444-2.15%7,600--1.61%--
01/2245454545+1.12%2,000-+0.56%--
01/2145454445-0.56%7,200--0.56%--
01/2047474545-3.43%26,800-0%--
01/1948484647-1.89%5,200-+3.56%--
01/1647484748-2.51%4,800-+5.56%--
01/1546494549+5.35%34,400-+8.28%--
01/14454645460%9,200-+2.78%--
01/1348494546-5.52%46,000-+2.78%--
01/0948494549+3.05%47,200-+8.78%--
01/0846484648-1.04%28,800-+5.56%--
01/0748494848+1.59%107,200-+6.67%--
01/0645484547+5.35%54,400-+5%--
01/0545454545+2.51%20,400--0.33%--
2008
12/3043454344+0.57%44,400--4.89%--
12/2942444244+3.57%16,000--5.43%--
12/2641424142+0.6%15,600--8.7%--
12/2542434242-2.34%47,200--11.17%--
12/2444444343-3.39%42,400--9.04%--
12/2245454444-1.67%48,400--7.81%--
12/1947504545-2.7%110,400--8.16%--
12/1845484546+1.93%19,200--5.61%--
12/17454645450%132,000--9.25%--
12/1647474545-1.89%32,800--9.25%--
12/1545464446+7.25%112,800--7.5%--
12/1243444343-3.42%66,000--15.44%--
12/1144454445+1.3%78,800--12.45%--
12/1043454344+2.2%156,000--15.24%--
12/0943434243+0.94%34,800--17.07%--
12/0842444243-5.06%14,800--19.39%--
12/0546464445-5.26%38,000--15.09%--
12/0448484748-0.52%15,200--12.04%--
12/0347494748+0.53%10,400--11.57%--
12/0248484748-1.04%22,400--12.04%--
12/0149504848-2.04%46,400--11.11%--
11/2848504849-0.51%27,600--10.91%--
11/2750514949-3.43%14,000--10.45%--
11/2653535051-3.55%16,000--8.93%--
11/2551535153+6.28%2,400--7.24%--
11/2150505050-3.4%23,200--12.72%--
11/2054545252-6.58%16,400--9.65%--
11/1955565555-4.96%11,200--4.96%--
11/1859595858-1.28%7,200-0%--
11/1760605759+2.62%30,400-+3.07%--
11/1456575657+0.88%9,600-+0.44%--
11/1357585657-2.99%11,200-+1.34%--
11/1255605559+5.41%13,200-+4.46%--
11/1156565556-3.48%2,400--0.89%--
11/1058585458+1.32%18,000-+2.68%--
11/0757575557+0.44%10,000-+1.34%--
11/0657575657-1.31%2,800--0.88%--
11/0555575457+8.02%12,800-+0.44%--
11/0455555353-3.2%13,200--8.62%--
10/3156565355-0.45%48,000--7.2%--
10/30565755550%39,200--6.78%--