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
03/311,8971,9061,8121,828-3.59%399,300--6.06%--
03/301,9381,9581,8881,896-2.12%300,100--3.17%--
03/271,9801,9851,9301,937-1.32%210,300--1.48%--
03/261,9601,9701,9301,963-0.46%229,400--0.51%--
03/251,9411,9801,9381,972+1.6%253,900--0.3%--
03/241,8991,9491,8901,941+3.85%347,100--2.02%--
03/231,8201,8691,8201,869+1.08%377,000--5.89%--
03/191,8701,8781,8191,849+0.87%272,000--7.27%--
03/181,9271,9301,8251,833-4.13%370,300--8.3%--
03/171,9251,9351,8881,912-0.98%234,500--4.73%--
03/161,8851,9501,8851,931+2.71%179,100--3.83%--
03/131,8851,9061,8651,880+2.68%275,900--6.37%--
03/121,8451,8611,7901,831-4.73%378,200--8.59%--
03/111,9281,9801,9051,922+1.37%260,200--4.09%--
03/102,0002,0051,8881,896-5.2%429,800--5.2%--
03/091,9762,0351,9192,000-0.25%475,300--0.15%--
03/061,9862,0201,9662,005-2.43%462,500-+0.15%--
03/052,0652,0902,0352,055-0.24%176,300-+2.44%--
03/042,0102,0651,9352,060+2.74%474,400-+2.69%--
03/031,9872,0151,9422,005+0.3%223,500--0.15%--
03/021,9052,0101,9051,999-2.25%393,700--0.6%--
02/272,0302,0752,0052,045+2%93,900-+1.69%--
02/261,9982,0451,9972,005+0.4%109,000--0.3%--
02/252,0352,0501,9561,997-1.63%220,800--0.7%--
02/242,0652,0902,0102,030-4.02%185,800-+0.79%--
02/232,0552,1152,0502,115+0.95%63,500-+4.75%--
02/202,1102,1202,0802,095-0.48%83,300-+3.66%--
02/192,0902,1202,0652,105+0.24%151,400-+4.16%--
02/182,0452,1052,0252,100+2.69%284,000-+3.81%--
02/172,0402,0752,0352,045-0.73%145,100-+0.94%--
02/162,0702,0702,0352,060-0.48%147,400-+1.28%--
02/132,0152,0902,0102,070+4.49%330,600-+1.37%--
02/121,9542,0101,9471,981-1.93%168,700--3.18%--
02/102,0052,0351,9812,020+3.91%538,700--1.75%--
02/091,9201,9671,9181,944+0.99%300,400--5.77%--
02/061,8601,9401,8571,925+8.76%517,300--7.23%--
02/051,8761,8791,7641,770-4.12%430,500--15.27%--
02/041,8391,8581,8301,846+1.43%215,300--12.43%--
02/031,9501,9521,8121,820-7.57%444,100--14.35%--
02/021,9831,9831,9551,969-0.76%168,400--8.03%--
01/302,0502,0501,9651,984-5.97%328,700--7.85%--
01/292,1002,1102,0652,110+2.43%169,400--2.45%--
01/282,1002,1102,0602,060-2.14%83,200--5.11%--
01/272,0802,1152,0652,105+1.94%84,800--3.35%--
01/261,9942,0701,9942,065+3.3%89,400--5.41%--
01/232,0502,0751,9891,999-2.25%157,500--8.8%--
01/222,0102,0551,9762,045+2%185,800--7.09%--
01/212,0002,0351,9822,005-3.37%258,700--9.32%--
01/202,1452,1502,0652,075-3.71%116,600--6.62%--
01/192,2152,2252,1452,155-0.69%66,800--3.36%--
01/162,1652,1802,1352,170+3.33%93,800--2.86%--
01/152,1202,1302,0902,100-2.55%90,900--6.12%--
01/142,1552,1802,1402,155-0.69%116,700--3.92%--
01/132,2402,2552,1552,170-2.91%115,800--3.38%--
01/092,2402,2602,2152,235-1.76%83,600--0.31%--
01/082,1852,2852,1802,275+4.84%205,100-+1.56%--
01/072,2352,2402,1602,170-2.47%188,500--3.13%--
01/062,2252,2352,2202,225+0.68%35,900--0.89%--
01/052,2702,2752,2002,210-1.34%37,500--1.65%--
2008
12/302,2252,2402,2102,240-0.67%36,400--0.58%--
12/292,2502,2802,2202,255-0.44%46,700--0.09%--
12/262,2752,3002,2502,265+0.44%39,500-+0.27%--
12/252,2802,2852,2402,255+0.67%46,000--0.31%--
12/242,2252,2452,2202,240-0.67%56,700--1.1%--
12/222,2202,2602,2152,255+0.45%50,600--0.7%--
12/192,2702,2902,2302,245-2.18%78,500--1.14%--
12/182,2452,3252,2452,295+2.23%150,300-+1.32%--
12/172,2302,2452,1902,245+1.13%122,400--0.44%--
12/162,2702,2702,2002,220-2.84%101,200--1.29%--
12/152,2652,3202,2502,285+2.7%129,300-+1.56%--
12/122,3002,3052,1902,225-3.05%130,700--1.42%--
12/112,3202,3202,2552,295+0.44%69,700-+0.48%--
12/102,2852,3252,2652,285+0.66%111,500--0.95%--
12/092,3402,3402,2502,2700%190,600--2.45%--
12/082,2502,2902,2352,270+1.11%115,500--2.91%--
12/052,2602,2952,2452,245-0.22%135,900--4.43%--
12/042,2102,2602,1752,250+1.35%125,000--4.9%--
12/032,1502,2302,0902,220+6.47%325,700--6.72%--
12/022,1002,1651,9922,085-4.58%181,100--12.65%--
12/012,2402,2502,1502,185-3.74%258,100--9.19%--
11/282,2452,2802,2202,270-0.66%122,100--6.43%--
11/272,2502,3302,2502,285+0.66%93,000--6.35%--
11/262,3302,3302,2502,270-4.62%147,700--7.84%--
11/252,3852,3852,3002,380+2.15%199,100--4.38%--
11/212,2702,3402,1902,330+0.87%211,200--6.87%--
11/202,3502,3602,2552,310-1.07%218,600--8.04%--
11/192,3102,3402,2702,335+0.43%146,800--7.63%--
11/182,3402,3652,2952,325-2.72%241,200--8.57%--
11/172,3402,4802,2902,390+5.99%470,400--6.24%--
11/142,1952,2602,1402,255+7.38%568,300--11.81%--
11/131,9942,1251,9602,100+2.94%468,000--18.38%--
11/122,0802,1202,0102,040-2.63%700,800--21.63%--
11/112,2502,2702,0802,095-6.47%667,600--20.49%--
11/102,0802,2552,0802,240-9.68%857,200--16.04%--
11/072,4802,4802,4802,480-13.89%43,500--8.11%--
11/062,8902,8952,8052,8800%140,400-+5.92%--
11/052,9602,9752,8402,880+3.04%364,600-+5.84%--
11/042,6852,8152,6552,795+10.69%260,100-+2.68%--
10/312,6052,6052,5102,525-1.56%198,000--7.37%--
10/302,6102,6602,5002,565-3.21%261,800--6.46%--