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
2009
03/311,6991,7481,6961,709+1.36%231,800--3.72%--
03/301,7401,7521,6851,686-3.1%281,400--5.49%--
03/271,7851,7951,7301,740-2.25%287,000--3.01%--
03/261,7851,7901,7711,780-0.95%200,100--1.39%--
03/251,7831,8001,7681,797+1.87%306,800--0.99%--
03/241,7781,7791,7501,764+0.97%194,300--3.24%--
03/231,7401,7531,7311,747+2.7%253,100--4.95%--
03/191,7001,7241,6851,701+1.25%322,000--8.35%--
03/181,7601,7631,6721,680-3.06%513,800--10.5%--
03/171,7431,7551,7251,733+2.97%648,000--8.6%--
03/161,6481,6831,6451,683+3.57%173,900--11.93%--
03/131,6521,6911,6211,625-2.17%373,100--15.85%--
03/121,6661,6801,6051,661-0.3%493,200--15.13%--
03/111,7501,7691,6631,666-3.98%411,700--16.11%--
03/101,8421,8501,7341,735-5.29%361,300--13.85%--
03/091,8151,8521,8151,832+1.44%150,900--10.2%--
03/061,7701,8291,7501,806+1.18%232,800--12.42%--
03/051,7951,8441,7801,7850%505,100--14.47%--
03/041,8251,8281,7771,785-2.78%366,000--15.52%--
03/031,8601,8791,8231,836-2.55%195,100--14.13%--
03/021,9041,9061,8601,884-1.82%174,700--12.82%--
02/271,8971,9351,8911,919+0.84%229,500--12.05%--
02/261,9301,9501,8901,903-2.56%293,700--13.54%--
02/252,0152,0351,9391,953-0.56%193,400--11.91%--
02/241,9511,9821,9281,964+1.18%123,800--11.89%--
02/231,9001,9441,8831,941+0.05%162,200--13.69%--
02/201,9952,0051,9301,940-3.24%247,200--14.58%--
02/192,0552,0551,9962,005-0.74%160,300--12.64%--
02/182,0002,0251,9702,020+0.75%196,500--12.82%--
02/172,1052,1202,0052,005-5.87%358,000--14.39%--
02/162,2002,2152,1202,130-4.05%212,900--10.2%--
02/132,2452,2502,2052,220+0.45%173,300--7.19%--
02/122,1752,2252,1352,210+2.08%220,400--8.11%--
02/102,1402,2052,1302,165+2.61%215,500--10.68%--
02/092,1852,1952,1002,110-3.43%240,500--13.52%--
02/062,2352,2502,1752,185-3.1%411,100--11.07%--
02/052,3702,3702,2302,255-6.24%440,300--8.74%--
02/042,3802,4202,3402,405+2.12%282,500--3.06%--
02/032,3752,4152,3452,355-0.84%237,600--5.16%--
02/022,3802,4302,3702,375-0.42%307,100--4.54%--
01/302,3852,4102,3752,385-2.65%140,300--4.29%--
01/292,4602,4652,4152,450+0.62%133,200--1.69%--
01/282,4102,4402,4052,435+1.46%121,700--2.33%--
01/272,4052,4402,4002,4000%151,800--3.77%--
01/262,4252,4352,3752,400-0.83%135,000--3.92%--
01/232,4102,4552,3802,420+0.62%264,600--3.32%--
01/222,3052,4302,3052,405+5.48%552,000--4.07%--
01/212,2702,3702,2552,280+0.88%498,300--9.27%--
01/202,4252,4352,2302,260-8.87%517,700--10.28%--
01/192,5152,5352,4752,480+0.2%84,300--1.98%--
01/162,5202,5402,4502,475-2.37%230,000--2.33%--
01/152,5602,6002,5302,535-0.78%240,500-+0.08%--
01/142,7052,7052,5552,555-4.13%304,200-+1.11%--
01/132,6502,8052,6502,665-2.56%453,100-+5.88%--
01/092,6702,8602,6352,735+3.99%660,600-+9.23%--
01/082,5202,6552,4952,630+3.34%375,300-+5.45%--
01/072,7102,7102,5302,545-5.57%371,300-+2.33%--
01/062,5502,7102,5452,695+5.48%279,200-+8.49%--
01/052,5802,5802,5552,555+0.2%75,700-+3.23%--
2008
12/302,5452,5602,5202,550+0.99%60,000-+3.11%--
12/292,5002,5352,4702,525+1%86,800-+2.31%--
12/262,5002,5002,4652,500+1.21%43,500-+1.46%--
12/252,4852,4952,4552,470-0.6%26,300-+0.16%--
12/242,5002,5252,4652,485+0.81%72,300-+0.65%--
12/222,4502,4802,4352,465+3.57%104,900--0.24%--
12/192,4852,4852,3802,380-4.03%151,600--3.68%--
12/182,4702,5002,4402,480+1.22%65,300-+0.32%--
12/172,4802,5102,4052,450-2.58%179,700--0.85%--
12/162,5102,5452,5052,515-0.59%53,900-+1.78%--
12/152,5302,5702,5052,530+1.2%82,000-+2.6%--
12/122,4902,5352,4402,500-2.53%120,700-+1.58%--
12/112,5352,5802,5202,565+5.12%168,700-+4.4%--
12/102,4952,5102,4052,440-3.75%179,000--0.57%--
12/092,5852,5902,5102,535-0.98%94,700-+3.3%--
12/082,4402,5902,4402,560+3.64%109,800-+4.23%--
12/052,3902,4952,3802,470+4.44%132,000-+0.9%--
12/042,2752,3802,2752,365+2.38%167,300--3.11%--
12/032,3552,4002,2702,310-1.91%267,700--5.09%--
12/022,4352,4402,3552,355-4.85%98,600--2.65%--
12/012,4602,4902,4452,475+0.81%54,600-+2.83%--
11/282,4302,4652,4152,455-0.2%74,300-+2.51%--
11/272,4552,5052,4402,460-0.81%126,700-+3.27%--
11/262,5552,5802,4702,480-1.39%137,000-+4.47%--
11/252,4602,5152,4202,515+3.93%160,400-+6.43%--
11/212,3502,4502,3202,420-0.41%231,400-+2.93%--
11/202,4952,4952,4252,430-4.71%198,600-+3.93%--
11/192,5502,5552,4902,550+0.39%140,200-+9.68%--
11/182,5752,6752,5402,540+0.2%264,800-+10%--
11/172,4702,5552,4552,535+3.05%175,200-+10.36%--
11/142,4502,4702,4152,460+2.07%171,100-+7.42%--
11/132,3602,4652,3552,410-1.23%169,300-+5.06%--
11/122,3602,4802,3552,440-0.41%205,300-+5.9%--
11/112,4052,4502,3852,450+2.3%126,300-+6.15%--
11/102,4502,4802,3752,395-0.21%101,200-+3.28%--
11/072,3252,4752,3252,400-0.21%139,300-+3.27%--
11/062,3702,4652,3602,405-3.8%127,600-+3.44%--
11/052,4652,5002,3902,500+2.25%206,200-+7.62%--
11/042,5402,5402,3852,445-5.23%224,700-+5.43%--
10/312,3002,5802,2802,580+9.79%235,200-+11.35%--
10/302,3702,3802,2752,350+2.62%254,200-+1.73%--