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
20244/1, 株式分割 1→3
202210/1, 株式分割 1→3
201710/1, 株式併合 10→1
2009
03/31338350334339-1.61%6,962,400--1.2%--
03/30362368342344-8.55%9,434,700-+0.13%--
03/27383392374377-3.14%6,436,800-+9.18%--
03/26368392368389+2.64%6,805,800-+12.72%--
03/25370383366379+1.79%7,258,500-+9.82%--
03/24369374358372+4.04%9,963,000-+8.2%--
03/23338362331358+5.92%8,108,100-+3.7%--
03/19347350334338-4.1%5,733,900--2.38%--
03/18353360346352+0.96%4,954,500-+0.92%--
03/17334352326349+3.63%8,293,500--0.88%--
03/16326344326337+4.12%5,965,200--5.16%--
03/13326329316323+1.04%8,586,900--10.19%--
03/12324332316320-3.03%5,247,900--12.09%--
03/11333336328330+2.77%4,725,000--10.33%--
03/10318324317321-0.69%4,477,500--13.21%--
03/09323327316323+1.39%5,315,400--13.08%--
03/06327329317319-6.82%10,543,500--14.74%--
03/05336351334342+4.05%8,795,700--9.7%--
03/04322334317329-1.33%6,932,700--13.9%--
03/03318337311333+0.33%7,648,200--13.64%--
03/02339340327332-4.47%6,388,200--14.15%--
02/27343349336348+1.29%4,894,200--10.6%--
02/26334351333343+0.65%6,362,100--11.97%--
02/253503523333410%5,946,300--12.98%--
02/24338341333341-2.54%6,389,100--13.42%--
02/23356356342350-4.55%6,232,500--11.84%--
02/20370376359367-4.9%10,540,800--8.1%--
02/19396397376386+0.29%7,422,300--4.09%--
02/18368388366384+2.98%6,535,800--4.84%--
02/17380388371373-2.61%5,054,400--8.05%--
02/163783923743830%5,663,700--6.5%--
02/13389390376383-4.7%9,288,000--6.96%--
02/12417417397402-7.18%10,069,200--3.54%--
02/10446448423433-1.27%5,257,800-+3.17%--
02/09457459439439-1.5%5,742,000-+4.25%--
02/06457459431446+1.26%11,000,700-+5.58%--
02/05424456421440+7.9%13,231,800-+4.27%--
02/04401408396408+3.97%5,413,500--3.37%--
02/03388406378392+5.69%8,898,300--7.49%--
02/023763873683710%8,794,800--12.68%--
01/30410417364371-13.02%11,869,200--13.29%--
01/29436438421427+1.32%4,955,400--0.78%--
01/28426428406421-0.26%5,820,300--2.07%--
01/27397428394422+10.47%8,960,400--2.04%--
01/26376394368382+1.47%7,184,700--11.52%--
01/23382394377377-0.29%7,531,200--13.41%--
01/22386388369378-1.45%8,271,900--13.55%--
01/21377387376383-2.54%4,990,500--13.08%--
01/20393396383393-4.07%6,828,300--11.21%--
01/19408413404410-0.81%5,094,900--7.66%--
01/16419421401413-1.33%9,603,000--6.7%--
01/15437439418419-7.37%6,075,000--5.01%--
01/14448461443452+2.78%5,246,100-+2.78%--
01/13444451433440-2.94%5,403,600-+0.69%--
01/09467473440453-0.49%6,368,400-+4.21%--
01/08473476451456-7.24%5,157,900-+4.97%--
01/07476492473491+4%5,411,700-+13.42%--
01/064784784694720%2,742,300-+9.82%--
01/05473477469472+3.16%2,147,400-+10.85%--
2008
12/30452460449458+1.73%1,751,400-+8.22%--
12/29446450441450+1.76%2,069,100-+7.14%--
12/264444524414420%1,966,500-+6.3%--
12/25428449424442+3.38%2,724,300-+6.82%--
12/24426434418428-1.53%2,009,700-+3.83%--
12/22422438421434+3.17%4,105,800-+5.45%--
12/19424431419421-3.32%6,612,300-+2.46%--
12/18439454432436-2.49%4,960,800-+6.23%--
12/17464470429447-1.95%6,626,700-+8.94%--
12/16456481446456-0.97%8,449,200-+11.11%--
12/15447462447460+9.81%6,530,400-+12.47%--
12/12447457416419-11.71%13,889,700-+2.92%--
12/11443476434474+8.38%11,265,300-+16.57%--
12/10408446408438+7.36%10,095,300-+7.3%--
12/09398413397408+3.97%4,752,900-+0.19%--
12/08377393366392+5.06%4,417,200--3.87%--
12/05383387367373-2.33%3,804,300--9.16%--
12/04383391378382-0.58%5,909,400--7%--
12/03397398380384-1.98%4,739,400--6.46%--
12/02400406390392-9.25%6,425,100--4.34%--
12/01426437422432+1.3%4,699,800-+5.42%--
11/28411431401427+5.21%8,412,300-+4.32%--
11/27403411397406+5.19%9,585,900--1.08%--
11/26381397380386-1.7%4,823,100--6.65%--
11/25403403381392+4.44%4,482,000--5.72%--
11/21336378336376+6.62%6,515,100--10.15%--
11/20368376352352-10.96%5,805,000--16.34%--
11/19401412383396-1.39%8,055,900--7.36%--
11/18412422397401-1.63%7,997,400--7.58%--
11/17391428384408-1.08%7,852,500--6.69%--
11/14428431409412+1.64%6,845,400--6.53%--
11/13401411396406-4.2%6,854,400--8.86%--
11/12431439419423-5.46%8,162,100--6.13%--
11/11430469429448+1%10,147,500--2.02%--
11/10430457426443+8.72%10,318,500--4.66%--
11/07398436391408-2.91%9,387,900--13.79%--
11/06444449410420-13.1%9,631,800--13.04%--
11/05450483446483+12.99%10,737,000--2.16%--
11/04442448410428+1.85%10,243,800--14.95%--
10/31444450417420-10.64%12,307,500--18.6%--
10/30398478389470+19.83%14,876,100--11.49%--