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
03/311,4751,5131,4241,434-4.08%1,030,700-+7.98%--
03/301,5561,5781,4931,495-3.86%748,800-+13.26%--
03/271,5611,5891,5461,555+1.57%699,400-+18.61%--
03/261,4671,5401,4591,531+2.61%763,400-+17.59%--
03/251,5101,5191,4601,492-1.13%1,225,600-+15.48%--
03/241,4681,5181,4501,509+4.43%1,143,700-+17.52%--
03/231,4201,4551,4071,445+3.21%816,100-+13.33%--
03/191,3901,4001,3651,400+1.74%596,100-+10.15%--
03/181,3101,3861,3061,376+0.44%791,900-+8.6%--
03/171,3671,3831,3331,370+0.66%932,900-+8.13%--
03/161,3361,3691,3231,361+0.37%867,300-+7.67%--
03/131,3191,3581,2971,356+7.7%3,211,900-+7.19%--
03/121,2761,2981,2591,259-1.64%912,900--0.4%--
03/111,2591,3001,2581,280+6.76%1,051,000-+0.95%--
03/101,1811,2381,1811,1990%641,400--5.59%--
03/091,2181,2321,1871,199-1.8%587,800--5.89%--
03/061,1991,2391,1961,221-2.24%948,400--4.61%--
03/051,2151,2721,2081,249+3.65%1,088,400--2.88%--
03/041,1601,2181,1511,205+1.35%1,005,300--6.59%--
03/031,1511,2021,1511,189-0.67%687,100--8.19%--
03/021,2011,2141,1841,197-5.08%944,200--7.78%--
02/271,2221,2961,2151,261+3.28%1,041,000--3.15%--
02/261,2331,2521,2111,221+0.99%926,800--6.44%--
02/251,2431,2431,1741,209+2.11%1,193,300--7.64%--
02/241,2001,2011,1641,184-4.44%1,007,400--9.82%--
02/231,2481,2581,2151,239-3.2%977,600--6.07%--
02/201,3121,3341,2741,280-2.51%1,220,700--3.32%--
02/191,3331,3591,3091,313+1.55%1,218,400--0.83%--
02/181,2501,2961,2501,293+1.09%938,500--2.56%--
02/171,2611,2811,2421,279-0.93%657,700--3.76%--
02/161,3061,3261,2841,291-4.09%1,260,700--3.37%--
02/131,3311,3701,3221,346+3.38%1,177,700-+0.22%--
02/121,3531,3681,2841,302-4.34%1,080,600--3.56%--
02/101,3731,3901,3521,361+3.66%1,269,200-+0.07%--
02/091,3901,4001,3131,313-4.16%1,255,500--3.95%--
02/061,3551,3801,3461,370+2.62%679,500--0.44%--
02/051,3411,3741,3301,335-2.77%852,600--3.33%--
02/041,3401,3991,3341,373+3.86%929,100--1.08%--
02/031,3161,3761,2971,322+1.38%757,300--5.16%--
02/021,3091,3281,2711,304-3.62%1,019,200--6.79%--
01/301,3341,3531,3091,353-1.24%669,400--3.84%--
01/291,3701,3891,3441,370+2.85%1,267,500--2.97%--
01/281,3161,3571,2981,332-0.3%774,700--6.13%--
01/271,2981,3461,2981,336+4.54%858,000--6.44%--
01/261,2891,2991,2681,278-0.85%680,700--10.88%--
01/231,3411,3411,2751,289-3.88%796,600--10.73%--
01/221,3251,3441,2901,341+1.9%1,268,100--7.39%--
01/211,3621,3791,3111,316+1.54%1,571,200--9.68%--
01/201,3441,3451,2751,296-3.57%918,000--11.66%--
01/191,3811,3931,3271,344-1.25%579,700--8.7%--
01/161,2991,3771,2991,361+6.41%1,208,100--7.48%--
01/151,3111,3251,2631,279-7.52%1,239,000--12.76%--
01/141,3321,3931,3111,383+2.29%807,900--5.53%--
01/131,4001,4011,3511,352-7.21%783,300--7.4%--
01/091,4801,4971,4421,457-0.21%1,154,100-+0.14%--
01/081,5021,5171,4591,460-3.82%792,100-+0.76%--
01/071,5161,5371,5051,518-1.81%1,052,200-+5.05%--
01/061,5581,5801,5231,546-0.71%708,800-+7.51%--
01/051,5551,5591,5011,557+1.63%322,300-+9.11%--
2008
12/301,4661,5431,4601,532+2.68%375,000-+8.19%--
12/291,4871,5001,4661,492-1.65%414,100-+6.57%--
12/261,5051,5261,4831,517+0.86%272,700-+9.45%--
12/251,5001,5071,4741,504+2.87%164,700-+9.54%--
12/241,4581,4751,4161,462-2.4%439,200-+7.42%--
12/221,4921,5151,4541,498+0.47%840,000-+10.96%--
12/191,5011,5281,4551,491-2.61%1,026,300-+11.43%--
12/181,5631,5871,5001,531-1.98%1,046,600-+15.81%--
12/171,5331,5631,5081,562+5.68%1,016,900-+19.24%--
12/161,5401,5401,4571,478-4.15%601,000-+14.04%--
12/151,4901,5601,4831,542+10.94%928,900-+19.53%--
12/121,4761,4971,3421,390-11.24%2,880,300-+8.85%--
12/111,5781,5991,5231,566+1.16%1,409,900-+23.11%--
12/101,4411,5531,4401,548+8.94%1,437,500-+22.66%--
12/091,3701,4331,3621,421+6.2%1,306,700-+13.41%--
12/081,2681,3401,2451,338+8.87%863,200-+7.56%--
12/051,2631,2901,2221,229+0.49%1,133,200--1.05%--
12/041,2761,2931,2061,223-5.41%1,282,900--1.21%--
12/031,2751,3151,2611,293+6.42%1,081,100-+4.87%--
12/021,2151,2511,2011,215-8.02%968,100--0.57%--
12/011,3401,3411,2901,321-2.51%504,200-+8.37%--
11/281,3341,3551,3041,355+2.03%722,800-+11.16%--
11/271,3131,3381,3001,328+4.32%779,300-+8.94%--
11/261,2881,2941,2411,273-0.55%927,800-+3.75%--
11/251,2681,2881,2331,280+12.08%1,492,600-+3.64%--
11/211,1051,1721,0681,142-0.26%1,314,500--7.9%--
11/201,1941,2411,1451,145-4.02%1,513,500--8.25%--
11/191,1971,2301,1601,1930%1,133,700--5.69%--
11/181,1951,2101,1551,193-0.58%971,700--6.58%--
11/171,1761,2481,1491,200+1.35%942,700--6.32%--
11/141,1801,2251,1571,184+7.64%1,671,400--8.43%--
11/131,1271,1501,0931,100-10.35%1,367,700--15.71%--
11/121,2241,2461,1901,2270%974,200--7.4%--
11/111,2461,2641,2121,227-7.47%1,054,000--8.57%--
11/101,2851,3451,2851,326+9.32%1,403,500--2.43%--
11/071,2501,2791,1981,213-2.88%2,123,700--11.65%--
11/061,3361,3481,2461,249-6.65%1,622,500--10.08%--
11/051,3181,3531,2841,338+1.98%1,489,400--4.63%--
11/041,2461,3571,2461,312+10.53%1,354,600--7.48%--
10/311,3101,3451,1871,187-8.48%1,698,000--17.17%--
10/301,1791,3201,1461,297+13.67%2,132,800--11.04%--