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
03/312,1202,1752,0652,095-3.01%1,084,700--2.01%--
03/302,2852,3152,1452,160-7.1%844,800-+1.03%--
03/272,3002,3752,2952,325+1.53%685,700-+8.85%--
03/262,2702,2902,2252,290+1.33%441,100-+7.61%--
03/252,2802,2802,2152,260+0.67%500,700-+6.65%--
03/242,2202,2652,1702,245+2.98%917,300-+6.45%--
03/232,1202,1802,1152,180+0.93%688,400-+3.71%--
03/192,2402,2502,1302,160-1.82%953,600-+3.15%--
03/182,2002,2352,1702,200+0.92%612,300-+5.47%--
03/172,1502,2102,1252,180-0.46%897,800-+4.86%--
03/162,1202,2152,1202,190+5.29%865,600-+5.64%--
03/132,0202,1102,0202,080+5.1%729,400-+0.73%--
03/122,0402,0601,9721,979-4.86%1,057,700--3.98%--
03/112,0952,1202,0702,080+4%623,100-+0.92%--
03/102,0252,0251,9852,000-2.2%1,013,800--2.44%--
03/092,0202,0652,0102,045-0.49%544,000-+0.15%--
03/062,0302,0852,0102,055-2.61%678,100-+1.08%--
03/052,1102,1752,1002,110+1.93%670,700-+4.09%--
03/042,0052,0851,9822,070+1.22%565,000-+2.58%--
03/032,0052,0901,9982,045-1.68%833,300-+1.79%--
03/022,0352,1202,0302,080-1.65%543,100-+4.16%--
02/272,1002,1252,0402,115+0.24%960,200-+6.6%--
02/262,1752,2002,1002,110-4.74%876,100-+7.05%--
02/252,1952,2502,1602,215+1.61%912,000-+13.13%--
02/242,0502,1852,0502,180+3.81%708,700-+12.14%--
02/232,0652,1502,0602,100+0.24%414,000-+8.7%--
02/202,1652,1702,0752,095-2.1%455,200-+8.89%--
02/192,1002,1752,0952,140+3.88%739,300-+11.87%--
02/181,9602,0751,9602,060+2.49%486,000-+8.25%--
02/172,0352,0602,0102,010-2.43%468,500-+6.12%--
02/161,9912,0801,9912,060+3.52%973,800-+8.88%--
02/132,0052,0301,9441,990+0.91%914,100-+5.29%--
02/121,9251,9901,9141,972-1.89%2,033,400-+4.06%--
02/102,0002,0601,9992,010-1.47%796,300-+6.07%--
02/092,0402,1152,0252,040+2.62%1,152,100-+7.77%--
02/062,0502,0501,9681,988+0.15%724,900-+5.3%--
02/051,9432,0251,8871,985+0.61%839,700-+5.47%--
02/041,8601,9951,8301,973+9.07%987,400-+5.23%--
02/031,8011,8881,7981,809+0.61%453,400--3.11%--
02/021,7841,8481,7651,798-1.26%456,800--3.64%--
01/301,8401,8561,7811,821-4.66%656,400--2.62%--
01/291,9121,9381,8741,910+2.19%522,300-+2.08%--
01/281,8371,9111,8051,869+0.81%349,800-+0.05%--
01/271,7701,8671,7701,854+6.67%643,000--0.75%--
01/261,7211,7731,7201,738-0.63%425,100--6.96%--
01/231,7901,8001,7461,749-2.24%774,300--6.72%--
01/221,8351,8501,7651,789-0.89%713,100--4.64%--
01/211,8221,8341,7891,805-2.7%636,500--3.99%--
01/201,8151,8741,8021,855-1.64%581,400--1.43%--
01/191,9161,9291,8591,886-0.26%363,300-+0.43%--
01/161,8331,9041,8101,891+3.84%884,600-+1.12%--
01/151,8481,8591,8211,821-3.19%721,000--1.99%--
01/141,8121,9201,8051,881+2.17%755,700-+1.51%--
01/131,9001,9001,8271,841-6.02%781,600--0.32%--
01/092,0202,0201,9151,959-2.78%1,295,300-+6.35%--
01/081,9852,0651,9832,015-4.28%475,300-+9.81%--
01/072,0102,1401,9992,105+5.51%707,200-+15.09%--
01/061,9772,0101,9561,995+2.2%374,900-+9.68%--
01/051,9691,9711,9301,952+2.41%279,500-+7.49%--
2008
12/301,8491,9081,8301,906+3.81%260,600-+5.13%--
12/291,8181,8451,7951,836+0.93%284,700-+1.32%--
12/261,7951,8191,7751,819+2.42%333,800-+0.39%--
12/251,7591,7811,7321,776-0.73%446,300--2.26%--
12/241,8011,8131,7631,789-4.89%617,700--1.97%--
12/221,8151,8851,8151,881+1.95%438,900-+2.62%--
12/191,8661,8861,8121,845+0.49%579,700-+0.44%--
12/181,8001,8871,8001,836-2.13%699,400--0.22%--
12/171,8781,8981,7961,876+1.08%838,100-+1.52%--
12/161,8701,8721,8101,856-2.47%496,400-0%--
12/151,8361,9201,8361,903+7.15%584,900-+1.76%--
12/121,8981,9421,7531,776-6.18%1,194,700--5.38%--
12/111,8671,9031,7901,893+2.38%1,133,800--0.37%--
12/101,7301,8651,7301,849+5.6%635,500--4.2%--
12/091,6951,7771,6831,751+3.3%851,700--10.21%--
12/081,6221,7031,6161,695+6.47%1,209,900--13.87%--
12/051,6801,7061,5851,592-5.91%1,233,700--20.16%--
12/041,7441,7591,6741,692-2.98%992,400--15.86%--
12/031,7901,7971,7061,744+2.59%1,204,500--13.66%--
12/021,7501,7621,6801,700-5.13%873,200--16.01%--
12/011,8681,8801,7701,792-4.02%713,900--11.85%--
11/281,8751,8801,8061,867+0.11%767,600--8.84%--
11/271,9021,9501,8461,865-1.89%643,100--9.42%--
11/261,8701,9301,8511,901+0.53%728,400--8.69%--
11/251,9251,9971,8171,891+0.85%1,070,900--9.82%--
11/211,8001,9041,7601,875+1.74%822,700--11.01%--
11/201,8861,9161,8301,843-5.24%634,600--12.86%--
11/191,9662,0251,9231,945-1.07%519,900--8.81%--
11/181,9822,0551,9591,966-1.06%674,900--8.56%--
11/171,9502,0601,9141,987-0.15%583,900--7.71%--
11/142,0552,0551,9551,990+3.38%796,800--7.7%--
11/131,9301,9901,9101,925-5.17%580,400--10.71%--
11/122,0402,1101,9912,030-2.4%660,700--6.24%--
11/112,1702,1952,0652,080-5.24%557,300--4.24%--
11/102,1502,2652,1302,195+6.04%609,900-+0.6%--
11/071,9802,1601,9752,070-12.47%1,075,200--5.65%--
11/062,5502,5502,3652,365-10.08%530,400-+6.77%--
11/052,4502,6302,4352,630+10.97%688,200-+18.15%--
11/042,3002,4152,3002,370+8.22%907,600-+6.33%--
10/312,3002,4352,1902,190-6.41%1,188,500--2.49%--
10/302,0302,3702,0302,340+15.56%1,413,000-+2.86%--