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
201810/1, 株式併合 2→1
2009
03/31704764700764+4.95%809,000-+8.22%--
03/30764766728728-7.38%394,500-+3.56%--
03/27798800784786-0.25%248,000-+11.97%--
03/26768794762788+1.55%454,000-+12.57%--
03/25776784770776+1.31%225,500-+11.17%--
03/24754770746766+5.22%461,500-+10.22%--
03/23730730716728+4%199,000-+4.9%--
03/19688704688700+2.34%124,500-+1.01%--
03/18684692680684-1.44%160,000--1.44%--
03/17690700678694+0.29%215,500--0.29%--
03/16676698670692+3.28%362,000--0.72%--
03/13638676632670+5.02%663,500--4.29%--
03/12658658632638-3.92%218,500--9.25%--
03/11674676664664+1.22%241,000--6.21%--
03/10672680646656-3.24%250,500--7.87%--
03/09698698676678-2.59%153,500--5.44%--
03/06696700690696-2.79%178,000--3.6%--
03/05708730700716+4.07%220,000--1.51%--
03/04674694672688+1.47%350,500--5.88%--
03/03664686662678-2.02%259,000--8.01%--
03/02672692670692-1.42%276,500--6.74%--
02/27674708668702+2.63%244,500--6.02%--
02/26688690676684+0.59%237,500--9.16%--
02/25700700674680-2.86%253,000--10.53%--
02/246807026807000%163,500--8.74%--
02/23692700680700+0.57%105,000--9.56%--
02/20714714690696-4.92%253,000--10.77%--
02/19746750728732+0.55%284,000--6.87%--
02/18724742720728+0.55%210,500--7.85%--
02/17722734722724+0.28%141,000--8.82%--
02/16728746714722+0.56%342,000--9.75%--
02/13720730706718-1.64%340,000--10.81%--
02/12724742704730+0.83%326,500--10.1%--
02/10720734716724+0.84%282,500--11.6%--
02/09774776710718-4.77%201,000--13.29%--
02/06770774744754+1.07%243,500--9.81%--
02/05762774744746-3.37%341,000--11.4%--
02/04752772748772+2.12%541,000--8.85%--
02/03764776752756-4.79%442,000--11.16%--
02/02786812782794-0.75%183,500--7.03%--
01/30800800786800-2.2%164,500--6.65%--
01/298168208008180%312,000--4.88%--
01/28830834806818-2.62%203,000--4.99%--
01/27808850808840+3.7%281,000--2.78%--
01/26804822804810-0.49%133,000--6.36%--
01/23834834808814-4.01%506,000--6.11%--
01/22854864822848-1.17%464,500--2.42%--
01/21848866842858-0.23%422,500--1.38%--
01/20860868858860-0.46%404,500--1.26%--
01/19860866852864+0.93%253,500--0.92%--
01/16846860832856+1.9%271,500--1.83%--
01/15834846828840+0.24%351,500--3.67%--
01/14830848806838+0.96%481,500--4.01%--
01/13854854822830-3.71%401,500--5.14%--
01/09862870858862-0.23%334,500--1.6%--
01/08880890860864-1.59%226,000--1.37%--
01/07898916876878-2.88%249,500-+0.23%--
01/06950954902904-5.04%269,000-+3.31%--
01/05956966946952+3.93%168,000-+8.92%--
2008
12/30946946914916+1.1%193,000-+5.17%--
12/29886912882906+3.19%344,000-+4.26%--
12/26882882872878+1.86%93,500-+1.27%--
12/25852868852862+1.17%182,000--0.46%--
12/24870874848852-1.84%342,000--1.62%--
12/22858898858868+1.17%285,000-+0.23%--
12/19860870852858-0.23%390,000--0.92%--
12/18874884852860-1.6%438,500--0.35%--
12/17872882850874+1.16%383,500-+1.63%--
12/16868876858864-1.59%372,500-+0.82%--
12/15870886868878+2.57%264,000-+2.57%--
12/12860868846856-2.51%521,000-+0.59%--
12/118708828548780%398,000-+3.91%--
12/10900906878878-0.45%336,000-+4.4%--
12/09866900866882+1.15%387,000-+5.5%--
12/08860878858872+1.16%303,000-+4.81%--
12/05860868854862-0.23%493,000-+4.11%--
12/04860880856864-0.46%282,500-+5.11%--
12/03854870854868+1.88%293,500-+6.63%--
12/02824872820852-1.16%513,000-+6.1%--
12/01864868856862-1.37%203,000-+8.56%--
11/28854874854874+1.16%434,500-+11.2%--
11/27870892844864-0.69%363,500-+10.91%--
11/26860876852870+0.23%291,500-+12.4%--
11/25886894848868+0.46%465,500-+13.17%--
11/21830868810864+0.47%677,000-+13.68%--
11/20860868850860-0.92%386,500-+14.67%--
11/19852870850868+0.93%380,000-+16.67%--
11/18858870848860+0.7%567,000-+16.69%--
11/17840872830854-0.23%588,000-+17.47%--
11/14818866816856+9.18%589,500-+19.05%--
11/13774796766784-2%262,000-+10.27%--
11/12780820780800+1.01%362,000-+12.68%--
11/11810816792792-4.35%295,500-+11.86%--
11/10780828780828+8.95%540,000-+16.95%--
11/07682766680760+6.15%560,000-+7.34%--
11/06736752710716-5.29%386,000-+0.7%--
11/05782794738756-0.79%486,000-+5.59%--
11/04810810754762-3.05%276,500-+5.98%--
10/31770814742786+3.42%437,000-+8.86%--
10/30738764726760+5.56%383,000-+4.83%--