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
03/311,8751,9601,8441,893+0.16%1,368,500-+4.88%--
03/301,9992,0001,8581,890-5.74%2,178,500-+4.83%--
03/272,0602,0602,0052,005-0.25%1,010,400-+11.27%--
03/261,9922,0251,9832,010+2.81%888,700-+11.6%--
03/251,9951,9951,9441,955-1.01%850,600-+8.61%--
03/241,9801,9881,9461,975+3.67%1,146,300-+9.66%--
03/231,8501,9071,8441,905+5.77%1,122,400-+5.54%--
03/191,8181,8301,7851,801+0.73%917,400--0.77%--
03/181,7631,8171,7611,788+2%1,610,400--2.3%--
03/171,7481,7621,7211,753+1.1%1,378,900--4.88%--
03/161,6851,7491,6751,734+3.15%1,404,100--6.67%--
03/131,6901,7081,6731,681+1.27%1,085,500--10.25%--
03/121,7011,7021,6491,660-4.6%1,364,200--12.22%--
03/111,7371,7541,7211,740+1.93%1,342,600--8.76%--
03/101,6421,7121,6251,707+3.08%1,597,900--11%--
03/091,6651,7001,6401,656-1.84%1,022,600--14.15%--
03/061,7201,7241,6751,687-5.06%1,506,300--13.31%--
03/051,7601,7941,7411,777+2.13%1,795,200--9.38%--
03/041,6531,7511,6531,740+2.84%1,567,200--11.72%--
03/031,7071,7151,6621,692-4.24%2,399,800--14.67%--
03/021,6861,7731,6441,767+4.87%3,869,800--11.47%--
02/271,6921,7181,6151,685-8.52%5,611,700--16.17%--
02/261,9001,9051,8271,842-3.56%1,514,700--9.31%--
02/251,9301,9431,8981,910+2.14%1,741,800--6.56%--
02/241,8461,8731,7971,870+1.3%1,657,200--9.18%--
02/231,8201,8991,8131,846-0.81%1,758,900--11.08%--
02/201,9161,9171,8401,861-5.58%1,733,500--11.13%--
02/192,0002,0151,9641,971-1.35%775,700--6.5%--
02/181,9501,9981,9151,998+0.35%1,392,500--5.75%--
02/172,0302,0301,9781,991-3.58%2,685,000--6.48%--
02/162,1202,1252,0602,065-3.95%1,137,500--3.59%--
02/132,1802,1802,1002,150-1.38%937,800--0.23%--
02/122,1102,2152,0902,180+3.56%1,682,400-+0.37%--
02/102,1702,1702,0752,105-1.64%1,751,400--3.75%--
02/092,1702,1752,1202,140+2.15%900,300--2.82%--
02/062,1552,1752,0502,095-2.56%675,800--5.25%--
02/052,0552,1752,0352,150+4.88%1,493,900--3.33%--
02/042,0202,0652,0102,050+1.74%681,100--8.2%--
02/031,9802,0701,9632,015+1.36%1,047,300--10.28%--
02/022,0602,0851,9801,988-3.73%1,434,200--11.88%--
01/302,0502,1251,9502,0650%2,704,100--8.95%--
01/292,0802,0952,0252,065+1.23%887,600--9.15%--
01/282,0202,0801,9962,040+0.74%1,668,800--10.76%--
01/272,0302,0351,9962,025-0.49%2,442,100--11.96%--
01/262,1202,1302,0202,035-4.01%879,500--12.13%--
01/232,2002,2002,1152,120-3.42%710,300--9.25%--
01/222,2202,2352,1302,195+0.69%770,100--6.56%--
01/212,2002,2202,1602,180-3.75%839,200--7.9%--
01/202,2752,2852,2202,265-1.52%648,900--4.79%--
01/192,3402,3502,2802,300+0.44%608,700--3.64%--
01/162,2552,3002,2452,290+3.62%483,600--4.22%--
01/152,2152,3002,2052,210-2.86%1,254,400--7.38%--
01/142,2552,3052,2352,275+1.79%946,600--4.73%--
01/132,2852,2852,2152,235-3.25%1,297,400--6.13%--
01/092,3602,3802,2902,310-3.35%1,555,300--2.7%--
01/082,5202,5202,3802,390-7.36%1,254,500-+0.89%--
01/072,5802,6502,5752,580+1.57%983,800-+9.14%--
01/062,4852,5502,4852,540+2.21%859,900-+8.04%--
01/052,4502,5052,4452,485+4.41%506,800-+6.2%--
2008
12/302,3902,4702,3752,380-0.83%611,600-+1.84%--
12/292,3952,4002,3502,400+0.63%260,400-+2.78%--
12/262,4002,4052,3402,385+0.63%315,000-+2.49%--
12/252,3502,3702,3202,370+4.41%555,200-+2.07%--
12/242,2802,2852,2102,270-0.44%733,200--2.16%--
12/222,2152,3102,2002,280+3.17%1,012,000--1.77%--
12/192,3702,3702,2002,210-6.75%1,606,500--4.82%--
12/182,3202,4202,3202,370-0.84%1,066,200-+1.76%--
12/172,5102,5102,3202,390-1.65%1,334,900-+2.31%--
12/162,4152,4652,3952,430-4.14%953,100-+3.58%--
12/152,5402,5702,5202,535+3.05%673,200-+7.46%--
12/122,5552,5802,4302,460-6.64%1,189,600-+4.37%--
12/112,3602,6452,3502,635+6.25%1,365,500-+11.42%--
12/102,4102,5052,3352,480+0.2%1,033,400-+4.69%--
12/092,4052,5052,4052,475+3.34%1,308,400-+4.3%--
12/082,2452,4252,2302,395+10.62%1,198,200-+1.4%--
12/052,2552,2552,1552,165-3.78%1,148,300--8.03%--
12/042,2502,3202,2102,250+6.89%2,156,000--4.42%--
12/032,0752,1102,0552,105+2.18%1,021,800--10.2%--
12/022,0802,1502,0552,060-6.15%892,300--11.66%--
12/012,2752,2852,1802,195-2.66%918,400--5.63%--
11/282,2902,2902,2102,255-0.44%901,100--2.84%--
11/272,2852,3352,2502,265+0.89%878,200--2.16%--
11/262,1852,2802,1452,245-7.42%1,555,300--2.94%--
11/252,4352,4402,3552,425+4.75%1,184,200-+4.98%--
11/212,1502,3452,1302,315+5.23%1,815,400-+0.92%--
11/202,2002,2752,1152,200-3.51%1,478,800--3.51%--
11/192,3002,3702,2202,280-1.51%1,904,200--0.13%--
11/182,2602,4052,2302,315+1.09%1,786,500-+1.58%--
11/172,3152,3302,2252,290-0.87%2,045,700-+1.33%--
11/142,5002,5102,2952,310-3.35%2,010,200-+3.17%--
11/132,4052,4302,3702,390-5.53%1,474,800-+8.14%--
11/122,5302,6152,5102,530-4.53%1,357,700-+15.58%--
11/112,7102,7552,6352,650-3.99%1,087,800-+22.4%--
11/102,5952,7702,5902,760+11.29%1,488,000-+28.73%--
11/072,5002,5702,4302,480-6.42%1,524,400-+16.76%--
11/062,5352,6552,5252,650-3.46%1,833,300-+24.88%--
11/052,6802,7702,6502,745+6.81%1,663,900-+29.97%--
11/042,5202,5802,4052,570+16.82%2,401,600-+22.21%--
10/312,2602,3252,1652,200-0.23%1,851,200-+4.61%--
10/302,1802,2652,0852,205+2.08%2,527,200-+3.96%--