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
03/312,2002,2702,1902,190-0.45%73,700--4.82%--
03/302,3402,3602,1902,200-8.33%63,800--4.76%--
03/272,4302,4702,3802,400-3.23%79,000-+3.31%--
03/262,4102,4902,3902,480+1.22%48,700-+6.35%--
03/252,3502,4502,3502,450+2.08%75,300-+4.79%--
03/242,3402,4002,2802,400+5.73%106,900-+2.48%--
03/232,2002,2702,1802,270+3.18%60,800--3.32%--
03/192,2502,2602,1702,200-3.08%106,800--6.74%--
03/182,3402,3602,2502,270-3.81%76,400--4.62%--
03/172,3502,3802,2902,360+0.85%68,400--1.54%--
03/162,2802,3402,2402,340+4.46%99,300--2.82%--
03/132,1902,2502,1402,240+5.16%110,300--7.44%--
03/122,1902,2102,1002,130-3.18%79,800--12.35%--
03/112,2802,3002,1902,200-0.9%97,500--9.69%--
03/102,1902,2202,1802,2200%36,200--8.87%--
03/092,2002,2302,1902,220+1.83%57,500--8.72%--
03/062,2702,2802,1802,180-7.63%104,900--10.32%--
03/052,3102,3702,3102,360+4.42%72,900--3.2%--
03/042,2002,2602,1602,260+2.26%82,500--7.19%--
03/032,2402,2602,1802,210-4.33%80,800--9.31%--
03/022,3502,3802,3002,310-3.75%49,900--5.09%--
02/272,3702,4202,3402,400-0.41%75,700--1.11%--
02/262,4002,4602,3902,410-1.23%59,600--0.33%--
02/252,4402,4802,3602,440+2.09%70,800-+1.41%--
02/242,3402,4002,3002,390-0.83%90,800--0.25%--
02/232,4802,5002,4002,410-4.74%85,400-+0.79%--
02/202,6402,6402,4802,530-3.44%87,600-+6.12%--
02/192,6902,7002,5902,620-0.76%84,000-+10.46%--
02/182,5002,6902,4902,640+4.35%171,000-+11.82%--
02/172,5302,6002,5102,530-1.17%72,900-+7.75%--
02/162,4902,6002,4702,560+0.79%101,000-+9.17%--
02/132,6702,7002,5302,540-6.62%195,700-+8.5%--
02/122,6602,7702,6502,720+0.74%212,900-+15.89%--
02/102,6502,7002,6102,700+2.27%203,200-+15.38%--
02/092,7102,7302,6002,640-0.38%294,100-+13.21%--
02/062,6302,6602,5402,650+6.85%479,600-+14.08%--
02/052,4002,5202,3802,480+8.77%319,900-+7.22%--
02/042,2502,2902,2302,280+4.11%80,000--1.21%--
02/032,1602,2702,1602,190+2.34%94,300--5.32%--
02/022,1302,2102,1102,140-1.83%99,700--7.6%--
01/302,3002,3002,1302,180-7.23%105,900--6.28%--
01/292,3702,4002,3302,350+2.17%66,200-+0.64%--
01/282,2802,3102,2202,3000%44,100--1.63%--
01/272,1802,3102,1802,300+7.48%83,000--2.38%--
01/262,1502,2202,1302,1400%64,200--9.93%--
01/232,1902,2002,1402,140-0.93%68,200--10.5%--
01/222,1602,1702,1002,160+1.89%34,200--9.77%--
01/212,0902,1502,0802,120-3.2%64,200--11.89%--
01/202,2402,2502,1602,190-3.52%52,900--9.24%--
01/192,2602,2702,2402,270+1.34%41,500--5.93%--
01/162,2802,2902,1902,240+0.45%101,400--7.02%--
01/152,2302,2502,2002,230-4.29%100,800--7.32%--
01/142,3602,4002,3002,330+0.43%214,900--2.92%--
01/132,4202,4202,3202,320-5.31%94,700--2.97%--
01/092,5002,5602,4102,450-0.81%141,500-+2.85%--
01/082,5802,6002,4702,470-7.84%133,300-+3.96%--
01/072,6002,7002,5902,680+4.69%132,900-+13.13%--
01/062,5502,5702,5002,560+2.4%126,200-+8.94%--
01/052,5302,5302,4602,500+4.17%52,300-+7.16%--
2008
12/302,3702,4202,3702,4000%29,400-+3.45%--
12/292,3402,4002,3302,400+1.27%51,900-+3.99%--
12/262,3702,4402,3502,370-0.84%56,200-+3.27%--
12/252,3102,4202,3002,390+5.29%92,000-+4.18%--
12/242,3602,3702,2702,270-5.42%65,500--1.09%--
12/222,3702,4102,3102,4000%134,500-+4.3%--
12/192,3802,5402,3602,400-0.41%302,000-+4.44%--
12/182,6902,8402,4102,410-12.68%416,800-+5.06%--
12/172,9102,9902,6802,760-1.78%436,600-+20.26%--
12/162,4502,8202,4402,810+12.4%663,200-+23.08%--
12/152,3602,5102,3602,500+12.11%255,800-+10.13%--
12/122,3802,4202,1802,230-8.61%192,900--1.37%--
12/112,3102,4602,2702,440+5.63%274,400-+7.77%--
12/102,1702,3802,1702,310+5.96%375,000-+1.63%--
12/092,2002,2302,1402,180+0.46%142,300--4.13%--
12/082,1602,2102,1202,170+0.46%103,700--4.66%--
12/052,1302,1802,0802,160+2.86%105,300--5.43%--
12/042,1102,1802,0702,100+0.48%101,100--7.77%--
12/032,1602,1602,0802,090-0.95%74,200--7.85%--
12/022,1602,1902,1102,110-7.46%68,000--6.35%--
12/012,3202,3602,2702,280-1.3%60,800-+1.38%--
11/282,2102,3102,1502,310+5.48%105,600-+2.71%--
11/272,1902,2302,1602,190+1.86%99,600--2.71%--
11/262,1202,1902,0902,150-0.92%74,800--4.99%--
11/252,2202,2502,0902,170+3.33%126,500--4.62%--
11/211,9502,1401,9002,100+0.96%238,500--7.85%--
11/202,2302,2402,0802,080-10.73%172,100--8.97%--
11/192,4502,5002,3102,330-3.72%155,600-+0.95%--
11/182,4502,4902,4102,4200%170,300-+3.86%--
11/172,3102,5002,2802,420+3.42%163,300-+4%--
11/142,4502,4602,3102,340+2.63%130,700-+0.43%--
11/132,3002,3702,2802,280-6.94%151,500--2.31%--
11/122,3802,5102,3502,4500%168,000-+3.64%--
11/112,4502,5602,3802,450-1.21%222,800-+2.47%--
11/102,4402,5102,4202,480+8.3%270,300-+1.64%--
11/072,1302,4102,1202,290-0.87%238,100--8.03%--
11/062,5002,5302,3102,310-12.83%264,500--9.48%--
11/052,4802,6902,4502,650+13.73%349,800-+1.03%--
11/042,3902,3902,2602,330+4.02%261,900--12.99%--
10/312,3102,3402,1602,240-5.08%253,400--18.72%--
10/302,0002,3801,9702,360+18.59%445,300--17.34%--