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
03/311,0901,1301,0701,070-0.93%10,642,700-+0.19%--
03/301,1101,1441,0661,080-3.66%12,648,200-+1.6%--
03/271,1991,2071,1171,121-6.35%19,853,600-+5.95%--
03/261,1711,2101,1701,197+0.42%9,964,500-+13.78%--
03/251,2001,2131,1821,192-1.81%11,506,700-+14.18%--
03/241,2301,2321,1911,214+2.79%13,791,200-+17.29%--
03/231,1371,1871,1321,181+5.73%14,215,100-+15%--
03/191,1101,1171,0821,117+1.45%8,195,400-+9.51%--
03/181,1281,1361,0811,101-0.63%9,512,500-+8.37%--
03/171,0901,1111,0761,108+2.78%10,394,200-+9.38%--
03/161,0521,0861,0511,078+2.96%8,861,000-+6.63%--
03/131,0371,0521,0311,047+4.39%13,269,000-+3.77%--
03/121,0331,0369911,003-2.72%10,472,300--0.59%--
03/111,0111,0441,0031,031+5.74%12,199,700-+1.98%--
03/10980993968975-1.22%11,326,300--3.37%--
03/091,0331,048981987-4.45%15,553,000--2.08%--
03/061,0351,0531,0261,033-3.91%12,776,400-+2.58%--
03/051,0801,0971,0661,075+3.76%21,238,900-+6.97%--
03/049851,0479801,036+3.08%15,918,600-+3.5%--
03/039601,0099521,005+2.34%13,989,700-+0.7%--
03/029901,003972982-3.91%9,317,400--1.21%--
02/271,0111,0239961,022-0.2%11,493,700-+2.92%--
02/261,0411,0731,0241,024-1.25%14,534,900-+3.23%--
02/251,0091,0449901,037+6.58%17,297,500-+4.64%--
02/24920975913973+3.07%9,657,300--1.82%--
02/23937954912944-1.56%7,930,200--5.13%--
02/20985988954959-2.74%8,042,900--4.1%--
02/199911,003981986+0.2%8,239,400--1.89%--
02/18960991952984+0.61%8,600,900--2.67%--
02/179951,013972978-2.4%9,171,600--3.83%--
02/169951,0279881,002-0.3%9,663,200--2.53%--
02/131,0371,0379911,005-1.18%11,679,200--3.09%--
02/121,0031,0419951,017-1.07%11,299,200--3.05%--
02/101,0741,0901,0211,028-2.84%12,030,000--2.84%--
02/091,0751,0981,0561,058+2.62%14,572,100--0.66%--
02/061,0911,0961,0201,031-2.37%14,585,700--3.37%--
02/051,0401,0921,0321,056+0.76%14,921,300--1.31%--
02/041,0251,0541,0111,048+6.29%18,127,500--2.33%--
02/039621,048960986+4.01%17,647,300--8.28%--
02/02921982912948+0.11%12,975,800--12.14%--
01/30966966927947-4.63%11,601,800--12.72%--
01/291,0161,025983993+1.74%12,067,100--8.9%--
01/28963990948976+1.04%7,815,800--10.87%--
01/27922971921966+6.27%13,484,900--12.42%--
01/26916934897909-4.72%19,046,400--18.18%--
01/23975976943954-3.93%11,053,900--14.9%--
01/221,0021,003975993-0.9%12,291,400--11.89%--
01/211,0001,0089841,002-3.75%10,556,000--11.64%--
01/201,0561,0571,0221,041-2.71%8,879,200--8.52%--
01/191,0851,0971,0651,070+0.28%7,719,200--5.98%--
01/161,0951,1021,0281,067-1.48%20,948,200--5.99%--
01/151,0991,0991,0741,083-5%14,319,000--4.07%--
01/141,1401,1641,1251,140+0.8%10,645,900-+1.51%--
01/131,1381,1471,1231,131-8.64%11,226,100-+1.16%--
01/091,2311,2541,2041,238+0.57%8,835,800-+11.13%--
01/081,2461,2661,2221,231-5.74%9,679,600-+10.9%--
01/071,2711,3231,2701,306+4.4%18,781,000-+18.08%--
01/061,2151,2731,2061,251+4.69%19,979,900-+14.04%--
01/051,1981,2071,1791,195+6.89%7,290,500-+9.83%--
2008
12/301,1131,1351,1101,118+0.45%4,814,000-+3.33%--
12/291,1221,1261,1011,113-0.54%4,432,400-+3.34%--
12/261,1161,1201,0961,119+0.81%4,068,200-+4.48%--
12/251,0821,1111,0771,110+2.68%5,465,100-+3.93%--
12/241,0931,1121,0711,081-1.46%7,827,200-+1.12%--
12/221,0801,1191,0741,097+2.24%7,347,200-+2.33%--
12/191,1061,1211,0701,073-4.45%12,606,700--0.19%--
12/181,1301,1681,1111,123-3.02%13,616,900-+4.27%--
12/171,1881,1961,1101,158-0.43%14,759,900-+7.22%--
12/161,1481,1801,1351,163+0.43%12,045,300-+7.39%--
12/151,1601,1811,1411,158+4.7%13,738,400-+6.53%--
12/121,1341,1911,0791,106-5.55%24,969,800-+1.94%--
12/111,0921,1921,0901,171+6.36%23,921,700-+7.63%--
12/101,0301,1211,0131,101+6.27%21,837,400-+0.64%--
12/091,0801,0831,0191,036+2.88%18,715,900--5.39%--
12/089091,0079091,007+11.03%19,680,000--8.12%--
12/05950955904907-3.82%15,522,600--17.09%--
12/041,0001,015935943-7.55%16,041,600--13.64%--
12/031,0501,0601,0131,020-0.97%9,987,900--6.16%--
12/021,0431,0681,0271,030-8.28%12,425,000--4.36%--
12/011,1481,1601,1171,123-1.84%8,894,400-+4.76%--
11/281,0921,1641,0781,144+6.92%17,952,600-+7.22%--
11/271,0751,1081,0601,070+4.39%13,764,800-+0.56%--
11/261,0401,0631,0211,025-2.66%9,411,900--3.85%--
11/251,1001,1011,0251,053+4.99%11,628,300--1.59%--
11/219001,0058941,003+5.03%19,803,300--6.44%--
11/209991,006948955-9.39%16,738,100--11.49%--
11/191,1271,1441,0361,054-6.48%16,175,600--3.74%--
11/181,1501,1741,1231,127-3.1%11,987,500-+1.62%--
11/171,1341,1941,1001,163-0.17%13,829,300-+4.49%--
11/141,2111,2161,1521,165+4.48%16,502,000-+4.58%--
11/131,1481,1611,0961,115-7.85%19,463,700-+0.27%--
11/121,1991,2491,1881,210-1.31%16,064,200-+8.13%--
11/111,2341,2891,2171,226-2.23%25,826,200-+9.46%--
11/101,2201,2711,2071,254+11.96%31,868,500-+11.37%--
11/071,0351,1671,0181,120-4.68%25,296,900--1.41%--
11/061,2121,2421,1411,175-10.44%20,811,400-+1.38%--
11/051,2301,3201,1951,312+14.09%27,177,500-+11.28%--
11/041,0741,1791,0671,150+9.11%40,946,100--3.77%--
10/311,0531,0541,0051,054+10.48%18,805,600--13.75%--
10/30954954954954+11.71%1,570,400--23.92%--