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 5→1
2009
03/311,3151,3151,2801,280-2.66%6,400--1.84%--
03/301,3151,3401,2951,315+0.77%9,800-+0.84%--
03/271,3651,3651,3051,305-4.04%7,800-+0.08%--
03/261,3851,3851,3301,360+2.64%11,400-+4.29%--
03/251,3351,3351,2951,325+0.76%11,800-+1.84%--
03/241,3101,3251,2951,315+1.94%9,000-+1.15%--
03/231,2751,2951,2751,290+1.98%4,400--0.69%--
03/191,2901,2901,2651,265-0.78%5,400--2.62%--
03/181,2801,2851,2701,275-0.39%8,600--1.85%--
03/171,2901,2901,2801,280+0.39%4,400--1.46%--
03/161,2601,2751,2601,275+1.59%6,200--1.77%--
03/131,2051,2551,2051,2550%25,400--3.31%--
03/121,2701,2701,2551,255-3.09%7,600--3.54%--
03/111,3051,3201,2901,2950%4,400--0.61%--
03/101,3251,3251,2951,295-2.26%2,800--0.61%--
03/091,3301,3351,3151,325+0.76%4,400-+1.61%--
03/061,3151,3251,3101,315-1.5%8,200-+0.92%--
03/051,3251,3351,3201,335+1.52%12,400-+2.46%--
03/041,3151,3201,3101,315-0.38%4,200-+1.08%--
03/031,3201,3251,3151,320-0.38%2,800-+1.46%--
03/021,3251,3251,3151,325-0.38%2,000-+2%--
02/271,3151,3351,3151,3300%9,400-+2.54%--
02/261,3301,3351,3251,330+0.38%11,400-+2.78%--
02/251,3251,3251,3151,325+3.11%13,000-+2.63%--
02/241,2751,2851,2701,285-0.39%2,400--0.31%--
02/231,2951,3051,2851,290-1.53%5,600-+0.08%--
02/201,3151,3201,3051,3100%3,600-+1.71%--
02/191,3151,3151,2901,310+1.16%5,400-+1.87%--
02/181,2951,3001,2851,295+0.39%3,400-+0.86%--
02/171,2801,2951,2801,2900%800-+0.47%--
02/161,2951,3001,2901,290+0.78%4,200-+0.47%--
02/131,2751,2851,2701,280+0.39%6,400--0.31%--
02/121,2651,2751,2551,275+0.79%6,800--0.78%--
02/101,2551,2701,2551,265+0.4%1,800--1.63%--
02/091,2851,2851,2501,260-2.33%7,800--2.1%--
02/061,3001,3001,2901,290-1.53%3,800-0%--
02/051,3251,3251,2951,310+0.38%6,400-+1.55%--
02/041,2951,3051,2851,305-0.38%6,800-+1.16%--
02/031,2901,3101,2901,3100%4,400-+1.63%--
02/021,3001,3151,2951,3100%4,200-+1.71%--
01/301,3101,3201,3101,310+0.38%3,800-+1.79%--
01/291,2901,3051,2851,305+0.38%4,400-+1.56%--
01/281,3001,3001,2851,3000%3,400-+1.25%--
01/271,2951,3001,2801,300+1.56%4,800-+1.33%--
01/261,2901,2951,2751,280+1.19%6,600--0.16%--
01/231,2801,2851,2651,265-0.39%7,400--1.4%--
01/221,2701,2701,2651,270+1.6%2,200--1.09%--
01/211,2651,2751,2501,250-1.57%5,000--2.65%--
01/201,2651,2701,2651,270-0.39%1,600--1.24%--
01/191,2801,2801,2651,2750%3,200--0.93%--
01/161,2701,2751,2651,275+1.59%8,000--0.93%--
01/151,2651,2651,2551,255-1.57%13,200--2.56%--
01/141,2751,2751,2601,275-0.78%5,400--1.09%--
01/131,2901,2901,2801,285-0.39%5,000--0.31%--
01/091,2951,2951,2901,290+0.39%3,400-+0.08%--
01/081,2951,2951,2851,285-1.15%8,000--0.23%--
01/071,2951,3051,2951,3000%8,800-+0.85%--
01/061,3001,3001,2951,300-0.38%5,000-+0.78%--
01/051,3151,3251,3051,305-1.14%3,400-+1.08%--
2008
12/301,3101,3201,3101,320+0.76%3,000-+2.25%--
12/291,3001,3151,3001,310+1.16%2,800-+1.47%--
12/261,3101,3101,2901,295+0.78%6,800-+0.31%--
12/251,3101,3101,2801,2850%7,800--0.46%--
12/241,2801,2851,2801,285+0.39%4,400--0.54%--
12/221,2751,2901,2751,280+0.79%4,600--1.01%--
12/191,2651,2751,2651,270-0.78%4,000--1.93%--
12/181,2801,2851,2751,280+0.39%5,800--1.23%--
12/171,2851,2851,2601,275-0.39%7,400--1.77%--
12/161,2851,2851,2651,280-0.78%6,200--1.54%--
12/151,2951,2951,2901,290+0.39%6,200--1%--
12/121,3001,3001,2751,285-0.39%14,800--1.53%--
12/111,2951,3051,2901,290-0.39%10,600--1.3%--
12/101,3151,3151,2851,295+0.39%19,000--1.07%--
12/091,2851,2901,2801,290+0.39%3,400--1.53%--
12/081,2851,2901,2851,285-0.39%9,200--1.98%--
12/051,2951,2951,2851,2900%26,600--1.68%--
12/041,2751,2951,2651,290+1.57%18,800--1.68%--
12/031,2651,2701,2501,2700%15,600--3.2%--
12/021,2901,2901,2601,270-0.78%12,800--3.2%--
12/011,3101,3101,2551,280-2.29%10,200--2.51%--
11/281,3101,3151,3051,310-0.76%8,800--0.23%--
11/271,3051,3201,3051,320+0.38%7,600-+0.61%--
11/261,3201,3201,3101,315-0.38%8,800-+0.31%--
11/251,3301,3301,3001,320+0.76%23,800-+0.69%--
11/211,2951,3151,2951,3100%4,800-+0.15%--
11/201,2951,3101,2901,3100%5,000-+0.31%--
11/191,3151,3201,3051,3100%4,000-+0.54%--
11/181,3001,3201,2851,3100%7,200-+0.92%--
11/171,3151,3351,3101,310-0.38%12,400-+1.63%--
11/141,3151,3251,3101,315+1.15%5,200-+2.49%--
11/131,3001,3201,2751,300-1.89%7,800-+1.88%--
11/121,3051,3401,3051,325-0.38%6,000-+4.25%--
11/111,3501,3501,3251,330-1.12%5,800-+5.06%--
11/101,3401,3551,3401,345+0.37%4,800-+6.49%--
11/071,3451,3601,3201,340-0.74%12,400-+6.26%--
11/061,3301,3501,3251,350+0.75%13,600-+7.23%--
11/051,3151,3401,3101,340+2.29%15,200-+6.69%--
11/041,2951,3151,2901,3100%6,400-+4.38%--
10/311,3101,3201,2901,310-0.76%12,800-+4.38%--
10/301,2701,3201,2701,320+2.33%18,000-+5.18%--