株価チャート

2008/10/24～2009/03/31

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
03/311,5341,5831,4801,496-2.41%988,200-+3.31%--
03/301,6001,6201,5301,533-2.73%1,025,800-+6.16%--
03/271,6281,6331,5721,576-3.55%1,367,500-+9.67%--
03/261,6561,6591,6031,634-0.73%920,500-+14.35%--
03/251,6481,6671,6131,646+0.49%1,244,100-+16%--
03/241,5821,6411,5731,638+3.54%1,183,000-+16.17%--
03/231,5811,5981,5601,582+1.93%1,183,700-+13.16%--
03/191,5341,5691,5051,552+3.19%1,254,700-+11.74%--
03/181,4631,5141,4631,504+1.55%1,000,100-+8.99%--
03/171,4881,4891,4311,481+0.89%974,300-+7.47%--
03/161,4361,4741,4261,468+2.3%1,069,900-+6.76%--
03/131,3581,4351,2901,435+8.88%4,032,700-+4.29%--
03/121,3301,3551,3051,318-2.37%1,038,500--4.28%--
03/111,3371,3551,3201,350+4.33%1,216,700--2.39%--
03/101,2871,3151,2851,294+0.08%866,800--6.64%--
03/091,3001,3271,2871,293-1.22%767,500--7.18%--
03/061,2901,3311,2821,309-3.04%942,300--6.77%--
03/051,3641,3891,3501,350-1.53%1,074,900--4.46%--
03/041,3171,3761,3161,371-0.44%1,261,900--3.59%--
03/031,3781,3961,3241,377-1.5%907,800--3.44%--
03/021,4001,4101,3761,398-3.19%1,103,600--2.24%--
02/271,4131,4531,3981,444+2.27%744,400-+0.84%--
02/261,4001,4321,3931,412+0.86%866,000--1.53%--
02/251,3821,4071,3571,400+4.4%1,037,300--2.37%--
02/241,3421,3611,3251,341-2.97%793,000--6.81%--
02/231,3611,4021,3211,382+1.62%929,300--4.56%--
02/201,3751,3971,3441,360-2.51%952,600--6.53%--
02/191,4041,4291,3851,395+0.72%776,200--4.58%--
02/181,4001,4001,3551,385-1.07%1,157,800--5.78%--
02/171,3471,4001,3451,400+4.01%870,200--5.47%--
02/161,3201,3901,3151,346-0.15%1,132,000--9.73%--
02/131,3901,4231,3481,348-0.15%1,531,700--10.61%--
02/121,4011,4051,3471,350-6.05%1,297,300--11.53%--
02/101,4371,4671,4341,437+1.84%1,287,300--7.05%--
02/091,5451,5451,4101,411-5.62%1,092,400--9.84%--
02/061,4991,5141,4721,495+2.47%832,000--5.32%--
02/051,4691,4701,4071,459-0.68%1,431,800--8.41%--
02/041,4391,4891,4321,469+2.87%1,344,900--8.59%--
02/031,4801,5011,4171,428-2.92%1,222,800--11.91%--
02/021,4901,5021,4511,471-6.25%1,145,200--9.87%--
01/301,5901,5951,5091,569+2.55%1,113,500--4.5%--
01/291,6001,6001,4971,530-2.05%1,471,300--7.27%--
01/281,4811,5721,4801,562+4.62%922,000--5.62%--
01/271,4851,5061,4551,493+1.91%1,082,800--10.06%--
01/261,4451,5091,4401,465+1.52%1,028,000--12.22%--
01/231,5101,5101,4231,443-3.15%988,800--13.9%--
01/221,4501,4901,4301,490+4.2%1,506,300--11.41%--
01/211,4731,4741,3901,430-6.11%2,894,100--14.98%--
01/201,5601,5641,5031,523-2.31%1,391,300--9.56%--
01/191,5801,5971,5421,559+0.58%744,700--7.48%--
01/161,5411,5671,5031,550+1.04%1,152,100--7.96%--
01/151,5301,5471,5001,534-4.54%1,634,300--9.07%--
01/141,5801,6241,5601,607-2.49%1,282,100--5.14%--
01/131,5631,6551,5351,648-0.96%1,416,200--2.83%--
01/091,7561,7561,6511,664-5.19%1,849,400--1.94%--
01/081,7991,8001,7091,755-2.88%1,172,100-+3.42%--
01/071,8701,8901,7991,807-1.79%1,713,000-+6.99%--
01/07株式分割 1→100
01/061,9001,9501,8391,840-3.92%1,436,500-+9.59%--
01/051,9501,9561,9061,915+8.19%593,100-+14.53%--
2008
12/241,8251,8581,7411,770-3.75%986,800-+6.43%--
12/221,9101,9261,8201,839+1.83%1,397,000-+10.85%--
12/191,8301,8571,8001,806-1.31%1,625,600-+9.19%--
12/181,7111,8301,7101,830+7.02%1,750,100-+11.38%--
12/171,7311,7441,6691,710-1.16%1,348,400-+4.52%--
12/161,7401,7511,7151,730-0.57%939,300-+6.13%--
12/151,7401,7691,7181,740+4.95%1,358,000-+6.95%--
12/121,6701,7351,6101,658-2.47%3,019,100-+2.47%--
12/111,7301,7301,6681,7000%1,738,300-+5.13%--
12/101,6151,7001,5961,700+3.34%1,138,900-+5.07%--
12/091,5951,6481,5951,645+3.46%1,011,200-+1.48%--
12/081,5131,6021,5081,590+5.3%944,600--1.73%--
12/051,5111,5451,4811,510+2.65%1,155,500--7.08%--
12/041,5901,5991,4471,471-4.85%1,863,100--9.87%--
12/031,5011,5721,5011,546+1.38%740,000--5.27%--
12/021,5101,5781,5101,525-7.35%1,036,400--6.15%--
12/011,6651,6661,6041,646-2.89%753,000-+1.6%--
11/281,6691,6961,6501,695+1.62%585,900-+4.82%--
11/271,6681,7011,6421,668+0.79%425,900-+3.35%--
11/261,6921,7151,6321,655-0.78%848,000-+2.41%--
11/251,6601,6851,5871,668+6.79%1,232,900-+3.09%--
11/211,5771,5991,4461,562+0.97%1,810,100--3.34%--
11/201,6481,6591,5451,547-7.31%1,137,200--4.45%--
11/191,6151,6691,6011,669-1.48%1,167,400-+2.52%--
11/181,6801,7051,6371,694+1.07%1,060,100-+3.67%--
11/171,6501,7411,6021,676-1.99%1,340,600-+2.95%--
11/141,6661,7171,6291,710+11.55%2,684,700-+4.65%--
11/131,4841,5821,4641,533-7.48%1,900,700--6.24%--
11/121,5831,6791,5611,657+6.7%1,624,200-+0.3%--
11/111,6101,6191,5251,553-5.71%1,210,000--6.84%--
11/101,6731,6921,6011,647+7.16%1,243,200--2.49%--
11/071,4911,5901,4911,537-4.95%1,936,300--10.12%--
11/061,6821,7191,6021,617-7.07%1,712,700--6.8%--
11/051,7571,7701,6641,740-0.91%1,506,300--0.8%--
11/041,7001,7651,6691,756+11.07%1,509,200--0.85%--
10/311,6201,7221,5811,581-10.68%1,511,200--11.82%--
10/301,6801,7811,5901,770+5.55%1,565,600--2.85%--
10/291,5771,6771,5471,677+13.54%2,379,700--8.91%--
10/281,3531,4771,3401,477+7.57%2,002,600--20.76%--
10/271,4201,4961,3531,373-1.93%2,752,600--27.39%--
10/241,5501,5701,4001,400-10.83%1,912,800--27.05%--