株価チャート

2008/10/27～2009/03/26

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
03/261,6431,6951,6121,694+1.99%1,959,000-+7.01%--
03/251,6251,6651,6111,661+1.71%2,917,000-+5.46%--
03/241,6241,6361,5921,633+1.49%2,462,000-+3.75%--
03/231,5991,6251,5871,609+0.56%1,712,000-+2.29%--
03/191,5551,6081,5551,600+1.85%1,802,000-+1.72%--
03/181,5761,5811,5371,571+1.62%2,359,000--0.13%--
03/171,5251,5501,5161,546-2.15%4,217,000--1.84%--
03/161,6231,6381,5801,580-1.86%2,126,000-0%--
03/131,6601,6601,5961,610-3.01%5,792,000-+1.58%--
03/121,6771,7131,6561,660+2.66%3,308,000-+4.73%--
03/111,6131,6331,5941,617+4.12%1,791,000-+1.95%--
03/101,5831,5861,5361,553-2.08%2,463,000--2.39%--
03/091,5781,6021,5601,586+0.57%1,721,000--1.06%--
03/061,5521,5861,5261,577-1.44%2,695,000--2.47%--
03/051,5421,6101,5381,600+5.82%3,828,000--1.9%--
03/041,4901,5241,4901,512-0.07%2,547,000--7.86%--
03/031,4961,5241,4911,513-0.85%2,130,000--8.64%--
03/021,5461,5741,5121,526-4.98%2,088,000--8.57%--
02/271,6011,6061,5511,606+0.88%2,264,000--4.46%--
02/261,5541,6031,5521,592+4.46%3,671,000--5.91%--
02/251,5711,6001,5071,524-1.1%2,504,000--10.46%--
02/241,5301,5581,5101,541-1.22%1,722,000--10.09%--
02/231,5271,5801,5221,560-0.13%2,187,000--9.51%--
02/201,5181,5671,5181,562+2.09%2,761,000--10.02%--
02/191,5401,5601,5251,530+0.92%3,464,000--12.32%--
02/181,5581,5591,5111,516-6.3%3,715,000--13.72%--
02/171,6171,6231,6001,618+0.43%1,601,000--8.74%--
02/161,6231,6451,5921,611-0.74%1,517,000--9.9%--
02/131,6271,6581,5981,623+1.63%2,563,000--10.03%--
02/121,6121,6241,5821,597-0.99%2,081,000--12.16%--
02/101,6791,6981,6051,613-3.36%1,634,000--12.19%--
02/091,7391,7451,6681,669-2.34%1,668,000--10.32%--
02/061,7021,7281,6961,709+6.28%3,432,000--9.38%--
02/051,6571,6601,5971,608-4%4,431,000--15.72%--
02/041,7301,7301,6661,675-4.83%4,667,000--13.44%--
02/031,7991,8401,7471,760-4.76%3,469,000--10.2%--
02/021,9331,9331,8161,848-4.74%3,929,000--6.76%--
01/301,9451,9541,8991,940+1.31%1,673,000--3.15%--
01/291,8521,9181,8421,915+3.18%2,743,000--4.92%--
01/281,8771,8991,8511,856-1.8%1,265,000--8.16%--
01/271,8901,9071,8491,890+2.94%2,153,000--6.8%--
01/261,8231,8531,8121,836+0.77%1,607,000--9.69%--
01/231,8591,8671,8141,822-3.55%2,051,000--10.73%--
01/221,8441,9041,8021,889+2.72%2,886,000--7.76%--
01/211,8231,8891,8151,839+0.33%3,305,000--10.42%--
01/201,8131,8361,7791,833+2.35%2,906,000--11.15%--
01/191,8451,8521,7651,791-2.87%2,999,000--13.65%--
01/161,8111,8651,8041,844+3.54%2,869,000--11.69%--
01/151,8001,8251,7711,781-3.42%3,645,000--15.07%--
01/141,8841,9061,8351,844-3.61%3,278,000--12.61%--
01/131,9361,9371,8851,913-4.16%2,636,000--9.59%--
01/092,0302,0351,9831,996-0.7%1,685,000--5.85%--
01/082,0102,0552,0052,010+1.52%1,837,000--5.32%--
01/072,0702,0801,9701,980-4.12%3,129,000--6.82%--
01/062,1502,1602,0502,065-6.14%3,015,000--3.01%--
01/052,3252,3252,1752,200-4.14%1,485,000-+3.29%--
2008
12/302,2702,2952,2502,295+1.1%601,000-+7.9%--
12/292,2652,2902,2302,270-0.44%633,000-+7.28%--
12/262,2952,3152,2752,280-0.87%306,000-+8.21%--
12/252,2852,3252,2752,300-0.22%440,000-+9.32%--
12/242,3152,3452,2902,305-2.95%1,499,000-+10.02%--
12/222,3052,3752,2952,375+6.5%2,943,000-+13.85%--
12/192,1152,2502,1002,230+6.7%3,309,000-+7.63%--
12/182,0452,1302,0402,090+2.96%2,539,000-+1.21%--
12/172,0402,0451,9872,030+1.5%1,929,000--1.79%--
12/162,0252,0551,9832,000-1.72%1,593,000--3.38%--
12/152,0352,0602,0202,035+1.75%1,435,000--1.79%--
12/122,0352,0801,9912,000-1.48%5,246,000--3.15%--
12/112,0352,0652,0052,030-2.17%2,223,000--1.22%--
12/102,0952,1252,0552,075-1.89%1,640,000-+1.32%--
12/092,1002,1452,0902,115-1.17%1,554,000-+3.73%--
12/082,0402,1602,0402,140+3.88%1,912,000-+5.89%--
12/052,1002,1052,0502,060-1.9%2,353,000-+2.69%--
12/042,0302,1052,0152,100+4.48%2,534,000-+5.47%--
12/032,0402,0502,0002,010+0.5%1,719,000-+1.98%--
12/021,9902,0551,9702,000-3.38%2,173,000-+2.62%--
12/012,0302,0851,9952,0700%1,722,000-+7.25%--
11/282,0852,1002,0352,070-0.72%1,902,000-+7.98%--
11/272,1302,1402,0352,085-0.24%1,887,000-+9.39%--
11/262,1502,1652,0502,090-1.18%2,548,000-+10.12%--
11/252,0502,1152,0402,115+3.93%3,727,000-+11.79%--
11/211,9802,0651,9802,035+0.25%2,965,000-+8.19%--
11/202,1002,1202,0202,030-8.14%3,614,000-+8.56%--
11/192,1152,2252,1052,210+6.51%3,710,000-+18.5%--
11/182,0352,1002,0202,0750%2,310,000-+12.16%--
11/171,9902,1451,9652,075+2.22%2,667,000-+13.02%--
11/142,1302,1402,0052,030-0.98%3,961,000-+10.87%--
11/132,0302,1102,0202,050-4.65%3,195,000-+11.96%--
11/122,1052,1652,0602,150+2.14%3,107,000-+17.1%--
11/112,0052,1501,9902,105+2.93%3,377,000-+14.22%--
11/102,1252,1252,0102,045+10.36%3,959,000-+10.36%--
11/071,7671,9101,7571,853+4.93%4,172,000--0.64%--
11/061,7531,8521,7291,766-4.02%2,448,000--6.06%--
11/051,8651,8951,7651,840-1.02%3,463,000--2.85%--
11/041,7991,8591,7481,859+12.26%2,762,000--2.62%--
10/311,6091,7121,6091,656-5.86%3,647,000--13.97%--
10/301,6661,7691,6551,759+3.71%2,644,000--9.7%--
10/291,6131,6961,5701,696+5.6%4,738,000--13.82%--
10/281,4301,6061,4111,606+10.76%3,704,000--19.09%--
10/271,5331,6121,4471,450-5.35%4,140,000--27.75%--