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
202210/1, 株式分割 1→3
201710/1, 株式併合 10→1
2009
03/311,2771,3031,2401,257-2.84%3,483,000--4.36%--
03/301,3631,3831,2871,293-6.28%4,426,800--1.87%--
03/271,3871,4371,3731,380-3.94%3,744,900-+4.47%--
03/261,3801,4431,3731,437+1.41%2,681,700-+8.59%--
03/251,3701,4331,3531,417+2.16%4,873,800-+7.08%--
03/241,4001,4071,3471,387+3.48%4,402,500-+4.73%--
03/231,2671,3401,2531,340+6.07%4,118,400-+0.98%--
03/191,2901,3031,2431,263-3.32%3,434,100--5.16%--
03/181,3131,3301,2801,307+1.55%2,886,600--2.71%--
03/171,2631,3001,2271,287+1.05%4,835,400--5.11%--
03/161,2331,2831,2271,273+2.96%2,480,700--7.19%--
03/131,2231,2401,1731,237+1.92%4,995,000--10.9%--
03/121,2531,2631,2031,213-4.46%2,015,100--13.58%--
03/111,3001,3001,2701,270+1.06%2,030,400--10.5%--
03/101,2231,2631,2171,257+1.34%2,341,500--12.12%--
03/091,2601,2801,2171,240-1.06%3,438,300--13.89%--
03/061,2831,2871,2471,253-7.16%4,292,400--13.38%--
03/051,3131,3631,3071,350+4.92%3,594,300--7.85%--
03/041,2831,3031,2401,287-1.03%3,089,400--13%--
03/031,2701,3071,2571,300-0.51%2,757,300--12.93%--
03/021,3331,3371,2971,307-4.39%2,735,400--13.06%--
02/271,3871,3871,3331,367-1.2%3,466,500--9.61%--
02/261,3471,3901,3471,383+0.24%2,250,900--8.99%--
02/251,3831,4001,3471,380+1.47%2,310,900--9.57%--
02/241,3301,3601,3171,360+0.25%2,656,500--11.46%--
02/231,3701,3871,3431,357-2.16%2,332,500--12.36%--
02/201,4001,4071,3571,387-2.12%2,879,100--11.11%--
02/191,4601,4671,4171,417-1.85%2,541,000--9.94%--
02/181,4171,4501,3831,443+0.7%3,767,100--9.11%--
02/171,4531,4701,4201,433-2.27%2,436,600--10.47%--
02/161,4531,5031,4401,467-0.23%2,223,300--9.3%--
02/131,4731,4901,4401,470-3.5%4,553,400--9.82%--
02/121,5771,5801,5201,523-6.73%4,032,900--7.62%--
02/101,7001,7101,6201,633-3.16%2,418,300--1.84%--
02/091,7331,7471,6731,687+0.8%3,410,700-+0.82%--
02/061,7331,7331,6371,673+1.21%3,828,900--0.34%--
02/051,6171,6871,6071,653+5.31%4,788,900--1.88%--
02/041,6031,6071,5471,570+0.43%2,802,000--7.16%--
02/031,5371,5931,4801,563+5.16%4,191,900--7.99%--
02/021,4501,5201,4371,487+3.72%5,161,500--12.81%--
01/301,6431,6571,4301,433-15.85%6,273,000--16.47%--
01/291,7371,7401,6901,703+1.39%2,606,100--1.43%--
01/281,6771,6931,6171,680+1.2%2,829,300--2.89%--
01/271,5931,6671,5871,660+7.56%2,631,300--4.32%--
01/261,5301,5871,5131,543+1.31%2,133,000--11.35%--
01/231,5831,6071,5231,523-2.77%2,685,300--13.05%--
01/221,5731,5801,5201,567+1.29%2,344,200--11.04%--
01/211,5531,5701,5371,547-4.53%2,649,600--12.86%--
01/201,6271,6331,5901,620-2.21%2,019,900--9.19%--
01/191,6501,6731,6301,657-0.2%2,491,200--7.19%--
01/161,7101,7201,6231,660-2.54%4,030,200--6.79%--
01/151,7231,7331,6901,703-5.37%2,782,800--3.98%--
01/141,8131,8571,7871,800+1.5%2,444,100-+1.98%--
01/131,7901,8101,7231,773-2.74%2,907,600-+1.1%--
01/091,8601,8731,7931,823+1.67%2,250,300-+4.49%--
01/081,8531,8731,7931,793-8.03%2,260,200-+3.07%--
01/071,9171,9671,9101,950+2.27%2,076,300-+12.26%--
01/061,8701,9131,8671,907+2.69%1,640,100-+10.6%--
01/051,8671,8771,8471,857+2.2%975,900-+8.64%--
2008
12/301,8331,8331,8001,817-1.09%954,900-+6.99%--
12/291,8101,8401,7901,837+1.85%981,000-+9.07%--
12/261,8101,8271,7901,803+1.5%1,337,400-+8.11%--
12/251,7031,7931,6971,777+4.51%1,722,300-+7.22%--
12/241,6901,7031,6731,700-3.59%1,555,200-+3.22%--
12/221,7071,7671,7071,763+2.12%1,801,800-+7.59%--
12/191,7401,7631,7201,727-1.52%1,882,500-+5.93%--
12/181,7701,8131,7401,753-2.77%2,111,700-+8.16%--
12/171,8531,8801,7401,803-0.92%3,341,700-+11.66%--
12/161,7901,8871,7901,820-0.18%3,474,900-+13.11%--
12/151,8831,8971,8031,823+4.19%3,758,100-+13.75%--
12/121,8331,8401,7271,750-8.54%5,686,500-+10.06%--
12/111,7931,9301,7701,913+8.71%5,272,500-+20.79%--
12/101,6631,7971,6571,760+6.45%5,311,500-+11.6%--
12/091,5931,6671,5931,653+5.98%3,180,900-+5.44%--
12/081,5071,5701,4771,560+5.64%2,048,100--0.26%--
12/051,5131,5131,4531,477-1.12%1,817,700--6%--
12/041,5171,5701,4831,493-1.32%2,399,400--5%--
12/031,5631,5771,4901,513-2.16%2,705,100--3.49%--
12/021,5931,6131,5471,547-8.66%2,995,500--0.66%--
12/011,7171,7231,6831,693-1.74%1,546,800-+9.53%--
11/281,6531,7331,6331,723+5.3%4,207,200-+12.34%--
11/271,6171,6401,6001,637+6.51%3,177,900-+7.53%--
11/261,5271,5731,5231,537-1.5%2,003,100-+1.3%--
11/251,5871,6001,5401,560+4.93%3,696,300-+2.97%--
11/211,3531,4931,3401,487+4.69%2,988,000--1.68%--
11/201,4731,4971,4071,420-6.78%2,687,700--6.02%--
11/191,5601,5871,4771,523-0.22%3,360,600-+0.15%--
11/181,5231,5801,5131,527+0.44%3,744,600--0.28%--
11/171,4501,5831,4171,520-0.87%3,615,000--0.85%--
11/141,6031,6071,5171,533+2%2,697,000--0.37%--
11/131,5371,5401,4971,503-6.24%3,072,900--2.63%--
11/121,5931,6531,5901,603-2.43%2,988,000-+2.91%--
11/111,6171,7001,5931,643-1.4%4,606,500-+4.67%--
11/101,5901,6771,5901,667+9.89%3,820,500-+5.09%--
11/071,5171,6131,4731,517-5.21%5,034,900--5.44%--
11/061,6171,6401,5671,600-6.8%3,129,300--1.78%--
11/051,6231,7171,6171,717+10.28%5,763,900-+3.79%--
11/041,5931,6001,4871,557+0.21%4,097,700--7.12%--
10/311,6001,6301,5531,553-9.51%5,310,300--9.21%--
10/301,5001,7171,4631,717+13.69%5,616,000--1.9%--