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
201310/1, 株式分割 1→2
2009
03/312,3152,3352,2852,290-1.29%54,600--0.26%--
03/302,3802,3852,3152,320-2.11%62,400-+1.05%--
03/272,3652,3852,3602,370+0.64%109,000-+3.36%--
03/262,3352,3652,3102,355+3.52%158,800-+2.84%--
03/252,2652,2752,2302,275+1.56%68,800--0.57%--
03/242,2252,2402,2002,240+0.45%81,200--2.18%--
03/232,1852,2302,1802,230+3%65,200--2.83%--
03/192,1852,2102,1602,165-0.69%49,600--5.87%--
03/182,2102,2152,1502,180-2.46%99,200--5.42%--
03/172,2552,2602,2202,235+0.22%71,000--3.29%--
03/162,2302,2652,2202,230+0.45%60,000--3.59%--
03/132,2652,2802,2052,220-2.42%177,200--4.19%--
03/122,2902,3002,2502,275-1.09%94,400--1.9%--
03/112,3152,3452,2902,300-1.29%95,600--0.86%--
03/102,3352,3452,3002,330-0.64%56,800-+0.39%--
03/092,3552,3752,3302,345-1.05%57,600-+1.03%--
03/062,3652,3902,3352,370-0.21%95,000-+2.07%--
03/052,3452,3902,3252,375+2.15%68,600-+2.28%--
03/042,2802,3502,2802,325-0.21%81,800-+0.09%--
03/032,3602,3702,3202,330-2.71%75,400-+0.17%--
03/022,3552,4002,3552,395-0.21%96,000-+2.88%--
02/272,2952,4002,2552,400+5.73%160,600-+3.23%--
02/262,2702,2952,2502,270-0.44%64,000--2.24%--
02/252,2952,3052,2502,280-0.22%89,600--1.85%--
02/242,3052,3052,2602,285-0.44%72,600--1.42%--
02/232,2152,2952,2152,295+1.55%46,400--0.78%--
02/202,2852,3052,2502,260-1.31%57,400--2.08%--
02/192,3102,3252,2802,290-0.87%65,800--0.56%--
02/182,3302,3302,2952,310-0.65%87,800-+0.61%--
02/172,3402,3552,3052,325-1.48%103,600-+1.71%--
02/162,3652,3802,3452,360+0.85%62,200-+3.65%--
02/132,3052,3802,3052,340+1.52%115,800-+3.27%--
02/122,2802,3202,2652,305-0.86%103,600-+2.17%--
02/102,2952,3602,2952,325+1.75%123,000-+3.38%--
02/092,2952,3402,2702,285-1.51%67,400-+1.87%--
02/062,2902,3552,2902,320+1.53%115,400-+3.57%--
02/052,3052,3202,2752,285-0.65%114,200-+2.24%--
02/042,3052,3352,2902,300-0.65%91,000-+3.09%--
02/032,3602,3752,3152,315-0.86%80,800-+3.95%--
02/022,3352,3702,3202,335-1.06%74,400-+5.09%--
01/302,3652,3902,3502,360-1.26%113,400-+6.5%--
01/292,3552,3902,3552,3900%77,800-+8.29%--
01/282,4002,4002,3552,390-0.21%102,200-+8.88%--
01/272,3952,4102,3652,395+0.21%125,000-+9.61%--
01/262,2802,4302,2702,390+3.69%288,800-+9.89%--
01/232,3452,3452,2902,305-1.07%108,800-+6.32%--
01/222,2952,3502,2452,330+1.75%221,000-+7.77%--
01/212,1302,3302,1302,290+5.77%350,200-+6.12%--
01/202,1502,1702,1252,165+0.7%32,600-+0.51%--
01/192,1802,1852,1352,150-1.38%28,200--0.23%--
01/162,1502,1852,1302,180+1.87%72,000-+1.21%--
01/152,1052,1552,0802,140+1.66%159,000--0.47%--
01/142,0752,1302,0452,105+1.69%74,200--2.05%--
01/132,0652,0902,0302,070-0.72%43,200--3.54%--
01/092,1152,1152,0602,085-0.48%55,800--2.66%--
01/082,0852,1252,0852,095+0.24%57,400--2.01%--
01/072,0952,1052,0702,090-1.42%104,000--2.11%--
01/062,2002,2052,1152,120-2.53%65,400--0.61%--
01/052,2002,2252,1752,175-1.81%43,400-+2.16%--
2008
12/302,1852,2152,1752,215+1.14%22,000-+4.28%--
12/292,1702,2152,1652,190-0.23%81,400-+3.4%--
12/262,2102,2252,1952,195-0.23%37,600-+3.83%--
12/252,1752,2102,1752,200+0.69%21,800-+4.27%--
12/242,1902,2152,1602,185-0.68%70,000-+3.9%--
12/222,1502,2102,1352,200+3.29%85,800-+4.96%--
12/192,1152,1502,1052,130+1.91%70,200-+1.96%--
12/182,1402,1402,0902,090-2.11%88,600-+0.19%--
12/172,1752,1752,0952,135-0.7%86,200-+2.5%--
12/162,2002,2152,1502,150-2.27%60,000-+3.37%--
12/152,1902,2102,1752,200+1.85%55,400-+5.97%--
12/122,1902,1952,1602,160-3.36%128,000-+4.3%--
12/112,2152,2352,1952,235+1.82%78,600-+8.08%--
12/102,1502,2102,1502,195+0.92%102,000-+6.5%--
12/092,1352,1852,1002,175+1.87%213,600-+5.99%--
12/082,1252,1652,1152,135+2.15%203,000-+4.66%--
12/052,1102,1102,0652,090-1.18%81,600-+2.9%--
12/042,0252,1202,0052,115+4.19%243,800-+4.55%--
12/031,9802,0401,9802,030+3.31%77,000-+0.89%--
12/021,9352,0101,9051,965-1.01%60,400--1.8%--
12/011,9952,0201,9751,985-1.24%38,800--0.45%--
11/282,0202,0401,9952,010-1.23%78,200-+1.01%--
11/272,0252,0502,0202,035+0.49%51,800-+2.47%--
11/262,0452,0552,0052,025-1.94%74,400-+2.12%--
11/252,1002,1002,0652,0650%94,600-+4.14%--
11/212,0402,0852,0252,065-0.96%132,600-+4.66%--
11/202,0902,1252,0552,0850%113,800-+6.38%--
11/192,0502,1052,0402,085+2.71%123,800-+6.92%--
11/182,0402,0552,0152,030+0.74%56,800-+4.59%--
11/172,0302,0652,0052,015-0.74%73,800-+4.62%--
11/142,0302,1002,0052,030-1.22%87,000-+5.78%--
11/131,9802,0851,9502,055+2.49%95,600-+7.25%--
11/122,0402,0601,9902,005-2.91%131,200-+4.43%--
11/112,0602,1152,0602,065+0.49%167,400-+7.27%--
11/102,0702,1302,0552,0550%119,600-+6.53%--
11/071,9952,1251,9802,055-1.91%142,400-+6.31%--
11/062,0702,1452,0452,095+1.7%284,000-+8.1%--
11/051,9702,0651,9502,060+5.1%196,400-+6.3%--
11/041,9351,9901,9001,960+3.98%129,800-+0.93%--
10/311,9451,9501,8851,885-1.82%85,600--3.43%--
10/301,8501,9351,8401,920+2.13%133,200--2.44%--