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
202310/1, 株式分割 1→5
201210/1, 株式分割 1→100
2009
03/311,1521,1641,1081,108-3.82%3,837,500--0.36%--
03/301,1981,2021,1521,152-2.21%3,537,500-+3.41%--
03/271,1801,1981,1701,1780%4,944,000-+5.84%--
03/261,1761,1841,1441,178-0.51%3,902,000-+6.03%--
03/251,1261,1861,1101,184+8.82%8,562,500-+6.76%--
03/241,0881,0981,0681,088+1.12%5,542,000--1.81%--
03/231,0701,0801,0501,076+1.7%3,743,500--3.5%--
03/191,0801,0901,0501,058-0.38%3,665,500--5.62%--
03/181,0301,0701,0201,062+1.72%5,479,000--5.52%--
03/171,0101,0501,0001,044+3.37%3,665,500--7.36%--
03/161,0041,0261,0021,010+0.2%2,945,000--10.62%--
03/139881,0189841,008+1.61%6,729,000--11.27%--
03/121,0421,046982992-7.29%7,328,500--13.29%--
03/111,1101,1201,0701,070-2.73%3,207,000--7.12%--
03/101,1141,1181,1001,100-2.83%2,226,000--4.76%--
03/091,1321,1421,1161,132+0.18%2,994,500--2.41%--
03/061,1001,1341,0941,130+2.17%3,471,000--3.09%--
03/051,1161,1461,1041,106-1.6%3,979,500--5.63%--
03/041,1201,1341,1041,124-1.06%3,808,000--4.66%--
03/031,1341,1461,1221,136-0.7%2,024,000--4.3%--
03/021,1501,1621,1321,144-3.87%2,870,000--4.19%--
02/271,1601,1921,1481,190+2.23%3,659,000--0.75%--
02/261,1741,2041,1581,164-1.02%3,300,000--3.4%--
02/251,1881,1881,1621,176-0.17%3,120,500--2.89%--
02/241,1541,1781,1461,178+1.55%3,288,500--3.36%--
02/231,1661,1741,1321,160+1.22%4,016,500--5.54%--
02/201,1621,1661,1401,146+1.42%3,838,500--7.58%--
02/191,1221,1481,1201,130+0.36%5,837,000--9.67%--
02/181,1421,1761,1141,126-3.1%6,184,000--10.92%--
02/171,2141,2141,1581,162-7.34%8,150,500--8.93%--
02/161,2361,2661,2341,254+3.47%5,054,000--2.72%--
02/131,1701,2181,1681,212+5.21%7,351,500--6.55%--
02/121,1301,1621,1261,152+2.49%5,756,500--11.93%--
02/101,1341,1441,1221,124+0.72%4,447,000--15.11%--
02/091,1701,1721,1121,116-5.42%4,772,500--16.78%--
02/061,2001,2141,1801,180-1.67%2,890,500--13.17%--
02/051,1801,2161,1641,200+1.52%4,758,000--12.66%--
02/041,1561,1861,1241,182+2.25%7,510,500--14.78%--
02/031,1821,1921,1481,156-5.4%6,845,500--17.49%--
02/021,2601,2621,2161,222-5.12%4,257,000--13.7%--
01/301,2841,2981,2601,288+1.9%4,002,000--9.8%--
01/291,2901,2941,2481,264-1.4%4,672,000--12.04%--
01/281,3121,3201,2821,282-3.75%2,539,000--11.4%--
01/271,3201,3481,3061,332+2.46%3,420,000--8.64%--
01/261,2941,3081,2701,300+0.93%2,588,500--11.26%--
01/231,3301,3301,2681,288-2.72%5,563,000--12.74%--
01/221,3101,3281,3021,324-0.45%5,975,000--10.9%--
01/211,3461,3701,3281,330-2.64%3,754,000--11.04%--
01/201,4041,4081,3621,366-3.26%4,251,000--9.18%--
01/191,4401,4421,4081,412-2.22%2,488,000--6.74%--
01/161,4421,4501,4301,444+0.28%3,226,500--5.25%--
01/151,4241,4441,4201,440-0.41%2,789,500--6.01%--
01/141,4561,4841,4441,446+0.7%2,302,000--6.1%--
01/131,4561,4561,4301,436-2.31%2,570,000--7.18%--
01/091,4641,4721,4601,4700%2,310,000--5.41%--
01/081,4701,4921,4661,470-1.08%3,018,000--5.77%--
01/071,5261,5281,4781,486-3.38%3,285,500--5.11%--
01/061,5601,5661,5341,538-1.16%1,425,000--2.29%--
01/051,5841,5881,5481,556+0.13%1,256,500--1.64%--
2008
12/301,5421,5621,5401,554-0.13%1,024,500--2.2%--
12/291,5361,5561,5261,556+1.17%1,179,000--2.51%--
12/261,5301,5381,5221,538+0.26%695,500--4%--
12/251,5521,5521,5161,534+1.46%1,434,000--4.72%--
12/241,5121,5241,5021,512-1.18%2,319,000--6.44%--
12/221,5141,5441,5121,530+1.06%1,711,000--5.61%--
12/191,5261,5401,5141,514-0.39%2,445,000--6.6%--
12/181,5161,5401,5141,520-2.31%2,409,500--6.35%--
12/171,5261,5561,5121,556+2.91%4,126,500--4.31%--
12/161,5341,5381,5121,512-3.94%2,865,000--7.13%--
12/151,5601,5821,5521,574+1.94%2,010,500--3.61%--
12/121,5381,5561,5101,544+0.52%4,327,000--5.57%--
12/111,5701,5701,5161,536-1.66%4,608,500--6.34%--
12/101,6001,6021,5521,562-3.34%3,995,500--5.05%--
12/091,6601,6661,6101,616-2.18%2,744,500--1.88%--
12/081,6401,6661,6021,652+0.36%2,346,000-+0.3%--
12/051,6421,6701,6321,646+0.86%3,092,500-+0.18%--
12/041,6281,6541,6201,6320%1,815,500--0.31%--
12/031,6141,6501,6141,632+0.99%2,223,000--0.18%--
12/021,5881,6401,5601,616+0.5%2,821,500--1.04%--
12/011,6201,6301,5881,608-0.5%2,511,500--1.47%--
11/281,6661,6841,6141,616-5.28%5,582,000--1.16%--
11/271,7001,7301,6801,706-0.58%1,969,000-+4.22%--
11/261,6861,7401,6861,716-0.92%2,609,000-+4.63%--
11/251,7441,7641,6721,732-0.23%4,072,500-+5.48%--
11/211,6981,7401,6621,736+1.52%3,658,500-+5.85%--
11/201,7101,7501,7021,710-1.16%3,210,000-+4.46%--
11/191,7021,7421,7001,730+2.85%4,842,000-+5.75%--
11/181,6501,7021,6441,682+2.56%3,707,000-+2.94%--
11/171,5821,6541,5621,640+5.94%3,743,000-+0.68%--
11/141,5981,6021,5341,548-0.77%3,444,000--5.03%--
11/131,5561,5881,5501,560-1.52%2,268,000--4.82%--
11/121,5801,6021,5661,584-0.88%2,486,000--4.17%--
11/111,6421,6481,5901,598-2.56%2,577,000--4.14%--
11/101,6441,6701,6361,640+0.49%1,903,000--2.55%--
11/071,6781,6781,6181,632-2.63%2,026,500--3.83%--
11/061,6061,6841,6041,676+0.84%2,367,000--2.1%--
11/051,6441,6661,6321,662+2.97%3,997,500--3.65%--
11/041,6181,6521,5821,614+1%3,413,000--7.24%--
10/311,5401,6481,5241,598+1.65%5,065,000--9.1%--
10/301,4781,5761,4641,572+6.36%6,546,500--11.54%--