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
03/311,5551,5921,4481,485-6.31%483,600-+6.45%--
03/301,7031,7171,5811,585-5.26%501,300-+14.28%--
03/271,6251,6871,6251,673+3.59%519,600-+21.67%--
03/261,5601,6191,5401,615+4.19%352,200-+18.75%--
03/251,5471,5931,5391,550-0.96%644,300-+14.81%--
03/241,6251,6291,5621,5650%626,500-+16.53%--
03/231,5371,5861,5211,565-0.13%618,700-+16.79%--
03/191,5621,6201,5381,567-0.82%469,200-+17.03%--
03/181,5921,6491,5431,580+1.67%1,161,000-+18.09%--
03/171,4901,5751,4611,554+10.21%1,148,100-+16.06%--
03/161,3241,4311,3241,410+9.81%796,200-+4.99%--
03/131,2231,2961,2051,284+6.2%810,600--5.24%--
03/121,2131,2301,1571,209-0.33%440,800--11.82%--
03/111,2501,2581,2031,213+1%473,200--12.67%--
03/101,2121,2921,1881,201-2.83%781,800--14.52%--
03/091,2831,3001,2211,236-5.14%345,000--13.08%--
03/061,3521,3801,2941,303-6.26%532,900--9.39%--
03/051,3751,4081,3711,390+4.12%451,600--4.53%--
03/041,2841,3451,2581,335+5.62%655,800--9%--
03/031,2201,2811,2111,264+0.88%487,200--14.59%--
03/021,2701,2701,2281,253-1.34%363,300--15.91%--
02/271,2401,2781,2241,270-0.63%419,700--15.5%--
02/261,2801,3041,2601,278+1.43%356,400--15.75%--
02/251,2731,2881,2141,260+2.19%407,600--17.54%--
02/241,2571,2581,2121,233-3.45%460,800--19.88%--
02/231,2461,2971,2441,277-1.62%366,600--17.77%--
02/201,2831,3511,2731,298-0.08%654,600--17.01%--
02/191,3231,3401,2951,299-3.71%945,700--17.42%--
02/181,3501,3701,3291,349-2.6%531,100--14.78%--
02/171,4581,4661,3531,385-6.92%705,300--13.06%--
02/161,5101,5171,4801,488-2.55%376,900--7.41%--
02/131,5511,5731,5191,527-1.42%385,600--5.39%--
02/121,5721,5731,5201,549-3.91%440,700--4.5%--
02/101,6901,6971,6031,612-2.95%316,900--1.04%--
02/091,7031,7041,6411,661-2.41%494,100-+1.53%--
02/061,7501,7591,6601,702+0.65%826,500-+3.78%--
02/051,6701,7101,6331,691+2.3%426,300-+2.98%--
02/041,6441,6751,6261,653+2.42%250,500-+0.55%--
02/031,6151,7121,6021,614-0.62%221,600--2%--
02/021,5921,6331,5811,624-0.73%308,700--1.46%--
01/301,7001,7001,6361,636-7.26%516,200--0.97%--
01/291,7541,7851,7201,764+6.01%945,600-+6.52%--
01/281,6401,7101,6211,664+1.46%460,100-+0.48%--
01/271,5701,6401,5581,640+7.33%542,300--1.15%--
01/261,5761,5951,5131,528-3.05%367,800--7.84%--
01/231,6201,6341,5751,576-2.66%342,400--5.29%--
01/221,5901,6191,5461,619+3.78%563,000--2.7%--
01/211,4981,5811,4861,560+1.83%539,400--6.47%--
01/201,5511,5591,5101,532-2.48%167,200--8.32%--
01/191,5701,5931,5551,571+1.09%196,100--5.87%--
01/161,5961,6001,5161,554+1.17%530,700--6.44%--
01/151,4721,5601,4601,536-1.03%603,000--7.08%--
01/141,5841,5941,5221,552-2.02%705,800--5.48%--
01/131,6501,6561,5651,584-8.91%772,700--2.82%--
01/091,7321,7571,7121,739+4.01%594,000-+7.35%--
01/081,7171,7501,6721,672-2.85%573,800-+4.04%--
01/071,7171,7421,6811,721+0.23%461,800-+7.76%--
01/061,7881,7901,6971,717-3.92%541,400-+8.53%--
01/051,8021,8091,7621,787+2%180,400-+14.11%--
2008
12/301,7571,7751,7421,752-0.79%93,500-+13.03%--
12/291,7701,8001,7411,766+1.49%239,900-+15.35%--
12/261,7371,7471,7081,740+1.16%191,100-+15.46%--
12/251,7001,7241,6821,720+3.74%307,200-+15.28%--
12/241,6601,7001,6401,658-3.44%405,700-+11.42%--
12/221,7001,7381,6811,717-0.17%426,100-+14.85%--
12/191,7811,7951,7051,720-2.49%560,600-+14.67%--
12/181,7441,8441,7201,764+1.03%908,100-+17.05%--
12/171,7421,8181,6941,746+7.64%1,191,100-+15.25%--
12/161,6061,6851,5581,622-2.64%756,200-+6.43%--
12/151,6401,6851,6211,666+5.44%445,000-+8.25%--
12/121,6801,7001,5701,580-8.19%653,100-+1.54%--
12/111,6171,7461,5681,721+5.58%681,300-+9.34%--
12/101,5151,6491,4921,630+8.74%857,000-+2.52%--
12/091,4051,5111,4001,499+9.82%868,500--6.78%--
12/081,3191,3881,2901,365+1.94%585,500--15.9%--
12/051,2461,3551,2371,339+5.77%861,700--18.4%--
12/041,2891,3181,2451,266-0.24%608,300--23.41%--
12/031,3171,3391,2361,269-4.44%783,100--23.69%--
12/021,3801,3941,3011,328-6.15%1,104,200--20.57%--
12/011,4341,4831,3611,415-0.7%838,800--16.07%--
11/281,3521,4641,3501,425+6.9%739,000--16.27%--
11/271,3391,3751,3231,333+1.68%530,100--22.32%--
11/261,3281,3801,3081,311-6.89%984,300--24.66%--
11/251,3201,4081,2801,408+11.75%1,172,700--20.05%--
11/211,0901,2731,0871,260+6.69%1,252,000--29.01%--
11/201,2501,2501,1651,181-12.84%1,571,600--34.21%--
11/191,5581,5851,3231,355-16.25%1,597,900--25.79%--
11/181,7091,7481,5951,618-11.54%854,600--12.49%--
11/171,7981,8801,7441,829-1.77%481,500--1.3%--
11/141,9131,9621,8321,862-1.38%504,800-+0.32%--
11/131,8821,9201,8501,888-3.18%618,700-+1.72%--
11/121,9071,9801,9071,950-1.66%678,100-+4.78%--
11/111,9752,0151,9001,983-1.1%712,500-+6.27%--
11/102,0452,0801,9602,005-3.84%845,200-+6.93%--
11/071,9502,1301,9122,085+3.22%741,500-+10.55%--
11/062,0402,1151,9962,020-4.72%940,700-+6.37%--
11/052,1552,2102,0852,120+2.17%733,400-+10.65%--
11/042,1102,1101,9402,075+10.55%1,023,800-+7.46%--
10/311,8301,9291,7801,877+2.51%886,400--3.64%--
10/301,7201,8511,7001,831+11.58%906,600--7.1%--