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
201710/1, 株式併合 10→1
2009
03/312,6302,6302,6002,610-1.14%2,000-+4.99%--
03/302,5902,6502,5902,6400%2,400-+6.75%--
03/272,6102,6802,6102,640+1.54%3,600-+7.27%--
03/262,5502,6002,5502,600+0.78%2,600-+6.17%--
03/252,5002,5802,5002,580+2.79%4,900-+5.82%--
03/242,5202,5202,4902,510+0.4%4,700-+3.33%--
03/232,4602,5002,4602,500+2.88%3,100-+3.09%--
03/192,4602,4602,4302,430-5.08%12,500-+0.45%--
03/182,5902,5902,5602,5600%3,200-+5.96%--
03/172,5102,5602,5102,560+1.99%6,200-+6.27%--
03/162,5002,5102,4802,510+1.62%3,000-+4.5%--
03/132,4102,4802,4102,470+0.41%8,000-+3%--
03/122,4602,4602,4502,460+1.65%1,600-+2.76%--
03/112,4502,4502,4002,420+0.83%1,500-+1.17%--
03/102,3902,4002,3902,400-0.83%1,600-+0.38%--
03/092,4402,4502,4202,420-1.22%2,100-+1.3%--
03/062,5202,5202,4502,450-3.54%6,900-+2.77%--
03/052,5402,5602,5202,540+2.83%9,600-+6.86%--
03/042,4702,4902,4702,470-0.8%1,600-+4.31%--
03/032,4002,4902,4002,490+1.63%4,800-+5.46%--
03/022,4002,4602,3902,450-0.81%6,100-+4.17%--
02/272,3902,4702,3502,470+5.56%6,400-+5.47%--
02/262,3102,3502,3002,340+0.86%2,800-+0.43%--
02/252,2502,4502,2502,320+0.87%10,400--0.13%--
02/242,2402,3002,2402,300+0.44%1,000--0.82%--
02/232,3102,3102,2502,290-2.14%3,300--1.04%--
02/202,3502,3802,3402,3400%5,900-+1.21%--
02/192,3802,3802,3402,3400%2,500-+1.43%--
02/182,3602,3602,3402,340-0.43%900-+1.83%--
02/172,3702,3702,3502,350-2.08%1,300-+2.71%--
02/162,4002,4002,3502,400+2.13%2,700-+5.17%--
02/132,4002,4002,2902,350-0.42%5,000-+3.25%--
02/122,3502,3802,3502,360-0.84%2,400-+3.87%--
02/102,4002,4102,3802,380-0.42%1,200-+4.85%--
02/092,3802,4102,3802,390-0.83%1,600-+5.38%--
02/062,3802,4102,3802,410+1.26%2,000-+6.4%--
02/052,3702,4202,3602,380-0.83%5,100-+5.31%--
02/042,4202,4202,3802,400+0.42%4,000-+6.43%--
02/032,3702,4302,3302,390+1.7%4,800-+6.36%--
02/022,3502,3702,3502,350+2.62%9,100-+4.91%--
01/302,2302,2902,2302,290+0.44%2,200-+2.37%--
01/292,3102,3102,2702,280-1.3%3,500-+2.01%--
01/282,3302,3302,2902,310+0.43%2,100-+3.13%--
01/272,3102,3502,2902,300+1.77%5,100-+2.54%--
01/262,3002,3002,2502,260+2.73%4,300-+0.62%--
01/232,2402,2402,1702,200+0.46%3,100--2.22%--
01/222,1602,2002,1402,190+1.39%1,400--2.93%--
01/212,1702,1902,1402,160-2.7%2,600--4.55%--
01/202,1802,2302,1802,220+1.83%12,700--2.29%--
01/192,1902,2402,1802,180-2.24%5,900--4.3%--
01/162,2502,2602,1902,230+0.45%7,000--2.53%--
01/152,2002,2302,1502,220+5.71%17,400--3.23%--
01/142,1102,1202,1002,100-0.47%3,200--8.74%--
01/132,2002,2402,1102,110-4.09%3,900--8.78%--
01/092,2402,2402,2002,200-1.35%3,000--5.21%--
01/082,2702,2702,2202,230-1.76%7,100--4.17%--
01/072,3002,3002,2602,270-1.3%3,100--2.53%--
01/062,3002,3002,2802,300-0.86%2,200--1.37%--
01/052,3602,3602,3002,320-0.43%1,600--0.6%--
2008
12/302,2202,3302,2202,330+2.64%3,900--0.21%--
12/292,2702,2902,2702,2700%2,900--2.74%--
12/262,2602,2802,2602,270+3.18%8,900--2.99%--
12/252,2002,2002,2002,200-0.9%2,000--6.3%--
12/242,2702,2702,2202,220-1.77%5,200--5.77%--
12/222,2802,2902,2302,260+0.89%5,500--4.32%--
12/192,3202,3202,2402,240-6.67%21,800--5.17%--
12/182,3602,4102,3602,4000%8,000-+1.52%--
12/172,4102,4102,3602,400+1.27%5,100-+1.69%--
12/162,3902,3902,3602,370+0.42%2,000-+0.51%--
12/152,3602,4002,3502,360+0.43%5,400-0%--
12/122,3202,3602,3102,350-0.84%11,000--0.51%--
12/112,3602,3702,3502,370-0.84%5,800-+0.17%--
12/102,3402,3902,3302,390+0.84%5,200-+0.89%--
12/092,4002,4002,3702,370-1.66%1,600-+0.04%--
12/082,3602,4202,3602,410+1.26%4,200-+1.77%--
12/052,4302,4302,3802,380-1.24%2,300-+0.89%--
12/042,4002,4802,3702,410+0.84%11,600-+2.55%--
12/032,2902,3902,2902,390+3.46%6,700-+2.27%--
12/022,2802,3202,2602,310-1.7%10,900--0.65%--
12/012,3102,3602,3002,350+2.62%5,500-+1.42%--
11/282,3302,3402,2602,290-2.14%5,800--0.61%--
11/272,2902,3702,2902,3400%2,400-+1.87%--
11/262,3302,3402,3002,340-0.85%2,800-+2.18%--
11/252,3802,3802,3102,360+2.16%2,800-+3.28%--
11/212,3402,3402,2502,310-4.55%3,900-+1.36%--
11/202,3402,4702,3202,420-1.63%7,700-+6.47%--
11/192,4402,4602,4102,460+2.07%5,700-+8.66%--
11/182,3702,4202,3202,410+2.55%2,300-+6.97%--
11/172,3302,3502,2902,350+3.07%2,100-+5.05%--
11/142,3002,3302,2702,280+0.44%2,000-+2.52%--
11/132,2502,2702,1902,270-1.3%1,700-+2.48%--
11/122,2702,3202,2702,300-2.95%2,000-+4.12%--
11/112,3502,4002,3402,370-1.25%2,500-+7.53%--
11/102,4402,4602,4002,400-0.41%2,400-+9.14%--
11/072,4502,4702,3402,410-2.43%4,300-+10%--
11/062,4302,4702,3302,470+1.65%3,900-+13.15%--
11/052,3902,4802,3902,430+1.25%7,000-+11.93%--
11/042,3902,4002,3002,400+3%10,400-+11.06%--
10/312,2602,3302,2202,330+6.39%7,500-+8.42%--
10/302,1902,2702,1402,190+1.86%6,600-+2.19%--