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 5→1
2009
03/312,6602,6602,6002,650-1.67%3,600-+2.2%--
03/302,6702,7002,6702,695+2.08%4,400-+4.13%--
03/272,6602,6602,6002,640-0.75%3,200-+2.25%--
03/262,6802,6852,6252,660-2.39%3,000-+3.18%--
03/252,6502,7252,6452,725+2.44%7,600-+5.87%--
03/242,6202,6752,6052,660+2.31%7,600-+3.58%--
03/232,5802,6002,5752,600+0.39%4,400-+1.36%--
03/192,6002,6002,5902,5900%1,000-+1.05%--
03/182,5852,6002,5852,590-0.19%4,400-+1.17%--
03/172,5952,5952,5902,595+0.78%3,600-+1.53%--
03/162,5902,5902,5502,575-0.19%2,800-+0.82%--
03/132,5352,5852,5152,580+1.78%8,400-+1.02%--
03/122,5402,5502,5302,5350%1,600--0.74%--
03/112,5602,5602,5352,535-0.78%2,000--0.86%--
03/102,5802,5802,5502,555-0.78%1,400--0.2%--
03/092,5702,5802,5502,575+0.19%2,000-+0.51%--
03/062,5852,5852,5602,570-0.96%2,800-+0.31%--
03/052,5952,5952,5602,595+1.76%3,800-+1.29%--
03/042,5602,5602,5452,550-0.58%2,400--0.47%--
03/032,5652,5652,5652,5650%200-+0.04%--
03/022,5902,5902,5402,565-1.16%3,400-0%--
02/272,5252,5952,5252,595+2.37%3,000-+1.21%--
02/262,5352,5552,5302,535-0.59%2,000--1.02%--
02/252,5402,5552,5302,550+0.59%1,400--0.39%--
02/242,5352,5352,5352,535+0.2%400--0.98%--
02/232,5452,5552,5302,530-0.59%1,400--1.17%--
02/202,5452,5602,5052,545-0.2%4,800--0.78%--
02/192,5302,5502,5302,550-0.39%1,200--0.66%--
02/182,5502,5602,5502,5600%1,200--0.31%--
02/172,5952,5952,5602,560-0.97%1,600--0.31%--
02/162,5852,5852,5502,585+1.37%2,200-+0.62%--
02/132,5502,5502,5452,550+1.59%1,200--0.82%--
02/122,5102,5102,5052,510+0.2%1,800--2.64%--
02/102,5802,5802,5052,505-0.99%2,000--3.17%--
02/092,5852,5852,5302,530-2.13%1,600--2.58%--
02/062,5902,5902,5852,585-0.19%400--0.77%--
02/052,6352,6352,5502,590-0.38%3,800--0.69%--
02/042,5702,6002,5502,600-0.76%3,600--0.27%--
02/032,6002,6452,6002,620+0.96%1,200-+0.54%--
02/022,5952,5952,5952,595+1.17%400--0.31%--
01/302,5352,5702,5352,565-0.39%3,000--1.46%--
01/292,6002,6002,5502,575-0.96%2,200--1.08%--
01/282,6002,6002,6002,600+0.39%1,600--0.23%--
01/272,5902,6002,5852,5900%3,800--0.8%--
01/262,5402,5902,5402,590+1.97%1,000--1.11%--
01/232,5402,5402,5402,540+0.79%600--3.35%--
01/222,5302,5302,5202,520-0.4%1,200--4.47%--
01/212,5302,5452,5252,5300%3,400--4.49%--
01/202,5252,5452,5252,530-0.98%2,800--4.85%--
01/192,6502,6652,5502,555-3.22%6,400--4.27%--
01/162,5952,6902,5952,640+1.73%4,200--1.53%--
01/152,5902,6152,5302,595+0.19%2,600--3.35%--
01/142,5552,5902,5552,590+1.57%1,200--3.68%--
01/132,5802,5802,5502,550-0.97%4,000--5.31%--
01/092,6552,6552,5502,575-3.01%4,600--4.63%--
01/082,6652,6652,6002,655-2.21%3,400--1.92%--
01/072,7352,7352,6652,715-1.09%3,400-+0.11%--
01/062,7452,7452,7452,7450%200-+0.96%--
01/052,7652,7652,7452,745+0.18%800-+0.77%--
2008
12/302,6052,7402,6052,740+3.2%3,400-+0.48%--
12/292,6202,6552,5702,655+3.31%4,200--2.71%--
12/262,5702,5702,5602,570+0.19%1,200--6%--
12/252,5402,5652,5252,565+1.18%2,000--6.42%--
12/242,6202,6702,5352,535-2.5%3,000--7.75%--
12/222,5752,6002,5002,600+0.97%6,200--5.52%--
12/192,6752,6802,5752,575-2.28%3,200--6.5%--
12/182,7302,7302,6002,635-3.48%4,200--4.32%--
12/172,7902,7902,6902,730-2.15%4,200--0.87%--
12/162,7752,7902,7152,790-1.24%3,000-+1.6%--
12/152,8252,8252,7752,825+1.8%5,600-+3.14%--
12/122,7002,8002,6702,775-1.07%7,600-+1.65%--
12/112,7902,8352,6752,805+0.54%9,000-+3.16%--
12/102,7702,7902,7252,790+0.54%2,200-+3.03%--
12/092,8952,8952,7552,775-2.8%6,400-+2.85%--
12/082,7852,8652,7452,855+4.2%10,000-+6.33%--
12/052,7452,7452,6752,740+2.24%7,800-+2.81%--
12/042,6652,6902,6452,680-1.11%3,600-+1.13%--
12/032,6802,7152,6802,710-0.18%3,800-+2.92%--
12/022,6502,7302,6152,715-0.91%4,800-+3.78%--
12/012,7752,7752,7052,740-1.44%8,000-+5.47%--
11/282,9152,9152,7802,780-4.47%11,800-+7.71%--
11/272,8602,9102,8602,910+1.75%14,400-+13.54%--
11/262,8252,8752,8252,860+1.24%16,400-+12.64%--
11/252,7902,8252,7902,825+1.62%16,800-+12.24%--
11/212,7802,7902,7652,780-0.54%11,600-+11.47%--
11/202,7502,7952,7352,795+2.01%12,800-+13.16%--
11/192,7352,7552,7352,740+0.37%13,800-+11.93%--
11/182,6452,7302,6402,730+3.41%11,200-+12.53%--
11/172,6402,7052,5402,6400%16,200-+9.95%--
11/142,5852,6452,5852,640+2.33%9,000-+10.88%--
11/132,6302,6302,5702,580-1.9%7,200-+9.14%--
11/122,5402,6302,5402,630+3.54%4,600-+11.72%--
11/112,6152,6502,5402,540-2.87%10,400-+8.36%--
11/102,6002,6252,5802,615+0.38%8,200-+11.7%--
11/072,5302,6202,5302,605+4.62%12,800-+11.61%--
11/062,5302,5902,4902,490-1.39%7,400-+6.96%--
11/052,5502,6302,4802,525-0.98%8,400-+8.56%--
11/042,4502,5502,4502,550+4.08%8,000-+9.72%--
10/312,3702,4502,3702,450+4.48%10,000-+5.6%--
10/302,3602,3702,3002,345-0.85%6,000-+0.95%--